| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 567,60 | 568,20 | 554,00 | 556,20 | 556,20 | 5.264.932 |
| 20 feb. 2020 | 569,20 | 571,00 | 564,00 | 567,40 | 567,40 | 2.165.452 |
| 19 feb. 2020 | 571,20 | 573,00 | 565,40 | 567,00 | 567,00 | 2.914.946 |
| 18 feb. 2020 | 575,80 | 584,80 | 567,20 | 567,20 | 567,20 | 2.688.994 |
| 17 feb. 2020 | 589,20 | 591,40 | 575,80 | 580,60 | 580,60 | 2.248.647 |
| 14 feb. 2020 | 576,20 | 591,60 | 575,80 | 587,80 | 587,80 | 3.309.952 |
| 13 feb. 2020 | 576,80 | 582,20 | 568,80 | 575,40 | 575,40 | 2.469.161 |
| 12 feb. 2020 | 5,83 | 5,88 | 5,55 | 5,81 | 5,81 | 3.452.001 |
| 11 feb. 2020 | 5,70 | 5,85 | 5,70 | 5,78 | 5,78 | 2.996.679 |
| 10 feb. 2020 | 5,56 | 5,70 | 5,55 | 5,70 | 5,70 | 2.184.967 |
| 07 feb. 2020 | 5,68 | 5,71 | 5,55 | 5,59 | 5,59 | 3.826.098 |
| 06 feb. 2020 | 5,79 | 5,81 | 5,67 | 5,67 | 5,67 | 2.469.147 |
| 05 feb. 2020 | 5,75 | 5,78 | 5,72 | 5,74 | 5,74 | 2.881.658 |
| 04 feb. 2020 | 5,62 | 5,74 | 5,62 | 5,71 | 5,71 | 3.306.842 |
| 03 feb. 2020 | 5,53 | 5,61 | 5,53 | 5,59 | 5,59 | 3.749.410 |
| 31 ene. 2020 | 5,69 | 5,72 | 5,55 | 5,55 | 5,55 | 3.620.218 |
| 30 ene. 2020 | 5,79 | 5,80 | 5,65 | 5,71 | 5,71 | 4.867.216 |
| 29 ene. 2020 | 5,80 | 5,86 | 5,77 | 5,80 | 5,80 | 2.682.029 |
| 28 ene. 2020 | 5,78 | 5,82 | 5,75 | 5,80 | 5,80 | 1.650.126 |
| 27 ene. 2020 | 5,85 | 5,85 | 5,72 | 5,75 | 5,75 | 2.959.795 |
| 24 ene. 2020 | 5,85 | 5,94 | 5,83 | 5,90 | 5,90 | 2.784.491 |
| 23 ene. 2020 | 581,00 | 586,40 | 578,00 | 578,00 | 578,00 | 2.821.937 |
| 22 ene. 2020 | 5,77 | 5,82 | 5,74 | 5,78 | 5,78 | 2.931.662 |
| 21 ene. 2020 | 5,80 | 5,84 | 5,75 | 5,79 | 5,79 | 2.184.938 |
| 20 ene. 2020 | 5,88 | 5,90 | 5,81 | 5,81 | 5,81 | 2.123.132 |
| 17 ene. 2020 | 5,93 | 5,96 | 5,87 | 5,88 | 5,88 | 3.570.286 |
| 16 ene. 2020 | 5,90 | 5,93 | 5,82 | 5,84 | 5,84 | 3.125.208 |
| 15 ene. 2020 | 5,84 | 5,89 | 5,80 | 5,89 | 5,89 | 2.334.665 |
| 14 ene. 2020 | 5,88 | 5,95 | 5,82 | 5,85 | 5,85 | 3.402.357 |
| 13 ene. 2020 | 5,91 | 5,97 | 5,85 | 5,87 | 5,87 | 2.728.511 |
| 10 ene. 2020 | 5,96 | 5,97 | 5,85 | 5,85 | 5,85 | 3.525.983 |
| 09 ene. 2020 | 604,60 | 606,80 | 592,40 | 592,60 | 592,60 | 5.023.925 |
| 08 ene. 2020 | 6,15 | 6,17 | 5,96 | 6,03 | 6,03 | 7.294.549 |
| 07 ene. 2020 | 6,15 | 6,22 | 6,15 | 6,19 | 6,19 | 2.083.309 |
| 06 ene. 2020 | 6,27 | 6,28 | 6,10 | 6,15 | 6,15 | 3.826.432 |
| 03 ene. 2020 | 6,25 | 6,30 | 6,22 | 6,30 | 6,30 | 1.756.368 |
| 02 ene. 2020 | 6,36 | 6,42 | 6,28 | 6,28 | 6,28 | 2.488.823 |
| 02 ene. 2020 | 7.9825 Dividendo | |||||
| 31 dic. 2019 | 6,32 | 6,39 | 6,29 | 6,39 | -1,59 | 2.403.625 |
| 30 dic. 2019 | 6,31 | 6,37 | 6,27 | 6,36 | -1,59 | 5.432.218 |
| 27 dic. 2019 | 6,25 | 6,30 | 6,22 | 6,30 | -1,57 | 2.301.525 |
| 24 dic. 2019 | 6,16 | 6,20 | 6,14 | 6,20 | -1,55 | 701.030 |
| 23 dic. 2019 | 6,07 | 6,20 | 6,07 | 6,17 | -1,54 | 3.267.677 |
| 20 dic. 2019 | 6,15 | 6,15 | 6,04 | 6,04 | -1,51 | 5.257.572 |
| 19 dic. 2019 | 6,07 | 6,15 | 6,03 | 6,13 | -1,53 | 6.266.793 |
| 18 dic. 2019 | 6,04 | 6,06 | 5,96 | 6,03 | -1,50 | 3.386.148 |
| 17 dic. 2019 | 6,27 | 6,29 | 5,97 | 6,04 | -1,51 | 5.337.800 |
| 16 dic. 2019 | 6,29 | 6,37 | 6,26 | 6,31 | -1,58 | 4.964.015 |
| 13 dic. 2019 | 6,44 | 6,48 | 6,16 | 6,22 | -1,55 | 11.129.009 |
| 12 dic. 2019 | 6,05 | 6,06 | 5,92 | 5,98 | -1,49 | 3.573.021 |
| 11 dic. 2019 | 604,20 | 604,40 | 592,00 | 601,20 | -150,06 | 4.966.941 |
| 10 dic. 2019 | 6,09 | 6,13 | 6,02 | 6,04 | -1,51 | 3.452.399 |
| 09 dic. 2019 | 6,08 | 6,12 | 6,05 | 6,09 | -1,52 | 2.853.192 |
| 06 dic. 2019 | 5,99 | 6,08 | 5,96 | 6,07 | -1,52 | 4.060.706 |
| 05 dic. 2019 | 5,92 | 6,01 | 5,90 | 5,96 | -1,49 | 4.351.956 |
| 04 dic. 2019 | 5,71 | 5,86 | 5,70 | 5,86 | -1,46 | 4.649.854 |
| 03 dic. 2019 | 5,66 | 5,76 | 5,66 | 5,72 | -1,43 | 4.059.324 |
| 02 dic. 2019 | 5,76 | 5,80 | 5,66 | 5,66 | -1,41 | 3.586.174 |
| 29 nov. 2019 | 5,76 | 5,86 | 5,76 | 5,76 | -1,44 | 4.105.378 |
| 28 nov. 2019 | 5,82 | 5,89 | 5,79 | 5,82 | -1,45 | 3.199.843 |
| 27 nov. 2019 | 5,65 | 5,78 | 5,64 | 5,74 | -1,43 | 5.053.107 |
| 26 nov. 2019 | 5,61 | 5,65 | 5,57 | 5,61 | -1,40 | 9.413.384 |
| 25 nov. 2019 | 5,53 | 5,62 | 5,53 | 5,61 | -1,40 | 5.531.801 |
| 22 nov. 2019 | 5,50 | 5,55 | 5,49 | 5,53 | -1,38 | 4.282.031 |
| 21 nov. 2019 | 5,57 | 5,59 | 5,50 | 5,52 | -1,38 | 3.790.867 |
| 20 nov. 2019 | 5,64 | 5,65 | 5,59 | 5,60 | -1,40 | 3.282.565 |
| 19 nov. 2019 | 5,66 | 5,69 | 5,60 | 5,65 | -1,41 | 3.604.665 |
| 18 nov. 2019 | 5,56 | 5,67 | 5,55 | 5,62 | -1,40 | 3.702.725 |
| 15 nov. 2019 | 5,54 | 5,58 | 5,50 | 5,56 | -1,39 | 9.078.083 |
| 14 nov. 2019 | 5,64 | 5,68 | 5,54 | 5,54 | -1,38 | 4.304.517 |
| 13 nov. 2019 | 5,74 | 5,74 | 5,50 | 5,56 | -1,39 | 5.705.857 |
| 12 nov. 2019 | 5,71 | 5,80 | 5,70 | 5,75 | -1,44 | 4.016.861 |
| 11 nov. 2019 | 5,70 | 5,81 | 5,63 | 5,74 | -1,43 | 4.441.974 |
| 08 nov. 2019 | 5,79 | 5,86 | 5,71 | 5,73 | -1,43 | 3.874.242 |
| 07 nov. 2019 | 5,95 | 5,98 | 5,79 | 5,81 | -1,45 | 4.265.214 |
| 06 nov. 2019 | 600,00 | 601,40 | 586,20 | 592,60 | -147,92 | 4.848.701 |
| 05 nov. 2019 | 604,00 | 607,80 | 599,00 | 603,80 | -150,71 | 3.753.263 |
| 04 nov. 2019 | 6,07 | 6,13 | 6,01 | 6,03 | -1,50 | 3.490.447 |
| 01 nov. 2019 | 6,24 | 6,25 | 6,09 | 6,12 | -1,53 | 4.893.491 |
| 31 oct. 2019 | 6,24 | 6,30 | 6,21 | 6,21 | -1,55 | 5.044.361 |
| 30 oct. 2019 | 6,21 | 6,26 | 6,17 | 6,24 | -1,56 | 6.113.918 |
| 29 oct. 2019 | 6,18 | 6,24 | 6,12 | 6,20 | -1,55 | 4.102.349 |
| 28 oct. 2019 | 6,12 | 6,31 | 6,06 | 6,18 | -1,54 | 2.062.035 |
| 25 oct. 2019 | 6,28 | 6,31 | 6,05 | 6,14 | -1,53 | 4.036.495 |
| 24 oct. 2019 | 6,35 | 6,38 | 6,24 | 6,25 | -1,56 | 3.002.373 |
| 23 oct. 2019 | 6,32 | 6,39 | 6,29 | 6,30 | -1,57 | 6.007.948 |
| 22 oct. 2019 | 6,37 | 6,49 | 6,37 | 6,38 | -1,59 | 4.981.326 |
| 21 oct. 2019 | 6,34 | 6,42 | 6,29 | 6,38 | -1,59 | 7.546.806 |
| 18 oct. 2019 | 6,27 | 6,38 | 6,26 | 6,29 | -1,57 | 5.001.703 |
| 17 oct. 2019 | 6,15 | 6,49 | 6,11 | 6,30 | -1,57 | 9.134.190 |
| 16 oct. 2019 | 6,23 | 6,27 | 5,97 | 6,20 | -1,55 | 8.802.496 |
| 15 oct. 2019 | 5,92 | 6,49 | 5,92 | 6,23 | -1,56 | 10.501.413 |
| 14 oct. 2019 | 5,84 | 5,93 | 5,52 | 5,91 | -1,47 | 4.660.735 |
| 11 oct. 2019 | 5,51 | 5,92 | 5,51 | 5,91 | -1,48 | 7.283.562 |
| 10 oct. 2019 | 5,43 | 5,50 | 5,36 | 5,48 | -1,37 | 3.329.888 |
| 09 oct. 2019 | 5,44 | 5,45 | 5,37 | 5,41 | -1,35 | 3.252.551 |
| 08 oct. 2019 | 5,59 | 5,59 | 5,40 | 5,41 | -1,35 | 4.287.321 |
| 07 oct. 2019 | 5,53 | 5,57 | 5,48 | 5,57 | -1,39 | 2.311.540 |
| 04 oct. 2019 | 559,00 | 559,00 | 548,60 | 555,60 | -138,68 | 3.299.254 |
| 03 oct. 2019 | 5,50 | 5,56 | 5,42 | 5,54 | -1,38 | 4.768.593 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||