| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 ago. 2019 | 39,78 | 39,79 | 38,55 | 38,70 | 38,70 | 7.527.000 |
| 22 ago. 2019 | 40,56 | 40,57 | 39,80 | 40,00 | 40,00 | 4.950.300 |
| 21 ago. 2019 | 40,47 | 40,53 | 40,23 | 40,38 | 40,38 | 5.554.900 |
| 20 ago. 2019 | 40,24 | 40,35 | 39,98 | 40,03 | 40,03 | 5.346.800 |
| 19 ago. 2019 | 40,56 | 40,79 | 40,32 | 40,39 | 40,39 | 6.552.100 |
| 16 ago. 2019 | 39,81 | 40,07 | 39,63 | 40,02 | 40,02 | 4.102.800 |
| 15 ago. 2019 | 39,90 | 39,96 | 39,05 | 39,44 | 39,44 | 6.698.100 |
| 14 ago. 2019 | 40,09 | 40,38 | 39,55 | 39,64 | 39,64 | 7.416.400 |
| 13 ago. 2019 | 39,91 | 41,03 | 39,83 | 40,98 | 40,98 | 5.615.100 |
| 12 ago. 2019 | 39,97 | 40,05 | 39,42 | 39,74 | 39,74 | 4.205.000 |
| 09 ago. 2019 | 41,00 | 41,08 | 40,19 | 40,31 | 40,31 | 6.291.100 |
| 08 ago. 2019 | 40,00 | 41,26 | 39,96 | 41,25 | 41,25 | 6.915.800 |
| 07 ago. 2019 | 39,22 | 39,81 | 38,85 | 39,72 | 39,72 | 5.576.500 |
| 06 ago. 2019 | 39,21 | 39,73 | 38,88 | 39,69 | 39,69 | 8.461.700 |
| 05 ago. 2019 | 40,00 | 40,16 | 38,54 | 38,81 | 38,81 | 7.702.800 |
| 02 ago. 2019 | 40,90 | 40,96 | 40,26 | 40,58 | 40,58 | 6.246.400 |
| 01 ago. 2019 | 41,36 | 41,99 | 40,78 | 41,10 | 41,10 | 10.690.100 |
| 31 jul. 2019 | 41,30 | 41,54 | 40,63 | 41,19 | 41,19 | 8.815.000 |
| 30 jul. 2019 | 41,30 | 41,50 | 41,07 | 41,38 | 41,38 | 6.328.000 |
| 29 jul. 2019 | 41,28 | 41,65 | 41,12 | 41,57 | 41,57 | 7.852.000 |
| 26 jul. 2019 | 40,93 | 41,39 | 40,82 | 41,23 | 41,23 | 8.385.600 |
| 25 jul. 2019 | 41,04 | 41,15 | 40,74 | 40,81 | 40,81 | 5.249.000 |
| 24 jul. 2019 | 40,87 | 41,18 | 40,78 | 41,03 | 41,03 | 6.391.500 |
| 23 jul. 2019 | 40,88 | 41,16 | 40,68 | 41,03 | 41,03 | 8.740.500 |
| 22 jul. 2019 | 40,26 | 41,07 | 40,18 | 40,67 | 40,67 | 9.627.200 |
| 19 jul. 2019 | 39,85 | 40,33 | 39,47 | 40,21 | 40,21 | 13.045.800 |
| 18 jul. 2019 | 41,11 | 42,00 | 39,02 | 39,77 | 39,77 | 27.081.600 |
| 17 jul. 2019 | 39,99 | 41,11 | 38,93 | 39,03 | 39,03 | 15.260.600 |
| 16 jul. 2019 | 40,11 | 40,17 | 39,63 | 39,92 | 39,92 | 7.612.000 |
| 15 jul. 2019 | 40,09 | 40,32 | 39,74 | 40,27 | 40,27 | 5.660.400 |
| 12 jul. 2019 | 39,70 | 40,10 | 39,60 | 40,06 | 40,06 | 5.286.700 |
| 11 jul. 2019 | 39,86 | 39,94 | 39,28 | 39,60 | 39,60 | 5.831.200 |
| 10 jul. 2019 | 40,19 | 40,38 | 39,66 | 40,01 | 40,01 | 5.443.700 |
| 09 jul. 2019 | 39,58 | 39,98 | 39,52 | 39,94 | 39,94 | 5.962.900 |
| 08 jul. 2019 | 39,71 | 39,80 | 39,40 | 39,54 | 39,54 | 5.477.000 |
| 05 jul. 2019 | 39,76 | 40,00 | 39,46 | 39,80 | 39,80 | 3.862.400 |
| 03 jul. 2019 | 40,13 | 40,23 | 39,85 | 39,90 | 39,90 | 3.419.500 |
| 02 jul. 2019 | 39,91 | 40,19 | 39,71 | 40,08 | 40,08 | 6.368.100 |
| 01 jul. 2019 | 39,97 | 39,99 | 39,58 | 39,89 | 39,89 | 4.900.000 |
| 28 jun. 2019 | 39,33 | 39,56 | 39,11 | 39,50 | 39,50 | 14.763.400 |
| 27 jun. 2019 | 39,35 | 39,58 | 39,26 | 39,29 | 39,29 | 8.254.200 |
| 26 jun. 2019 | 39,13 | 39,37 | 39,05 | 39,20 | 39,20 | 4.739.400 |
| 25 jun. 2019 | 39,78 | 39,78 | 38,92 | 39,02 | 39,02 | 7.834.000 |
| 24 jun. 2019 | 40,02 | 40,18 | 39,64 | 39,71 | 39,71 | 7.365.600 |
| 21 jun. 2019 | 39,92 | 40,21 | 39,63 | 40,05 | 40,05 | 20.769.600 |
| 20 jun. 2019 | 40,54 | 40,55 | 39,88 | 39,92 | 39,92 | 11.852.200 |
| 19 jun. 2019 | 39,78 | 40,22 | 39,60 | 40,13 | 40,13 | 6.520.000 |
| 18 jun. 2019 | 39,40 | 39,93 | 39,24 | 39,67 | 39,67 | 9.352.800 |
| 17 jun. 2019 | 38,94 | 39,32 | 38,72 | 39,01 | 39,01 | 11.564.700 |
| 14 jun. 2019 | 39,14 | 39,32 | 38,86 | 38,91 | 38,91 | 7.550.100 |
| 13 jun. 2019 | 39,12 | 39,44 | 38,92 | 39,00 | 39,00 | 9.103.300 |
| 12 jun. 2019 | 38,10 | 39,06 | 38,03 | 39,02 | 39,02 | 9.266.500 |
| 11 jun. 2019 | 38,41 | 38,59 | 37,85 | 38,23 | 38,23 | 7.350.500 |
| 10 jun. 2019 | 37,66 | 38,40 | 37,55 | 38,12 | 38,12 | 8.884.300 |
| 07 jun. 2019 | 36,93 | 38,00 | 36,91 | 37,51 | 37,51 | 11.904.800 |
| 06 jun. 2019 | 36,55 | 36,82 | 36,45 | 36,81 | 36,81 | 5.982.300 |
| 05 jun. 2019 | 36,86 | 36,87 | 36,04 | 36,56 | 36,56 | 11.404.100 |
| 04 jun. 2019 | 35,87 | 36,81 | 35,85 | 36,54 | 36,54 | 10.785.000 |
| 03 jun. 2019 | 35,85 | 36,09 | 35,45 | 35,62 | 35,62 | 9.491.500 |
| 31 may. 2019 | 36,03 | 36,14 | 35,74 | 35,93 | 35,93 | 7.261.400 |
| 30 may. 2019 | 36,09 | 36,70 | 35,98 | 36,38 | 36,38 | 6.490.000 |
| 30 may. 2019 | 0.14 Dividendo | |||||
| 29 may. 2019 | 35,96 | 36,23 | 35,78 | 36,10 | 35,96 | 7.874.300 |
| 28 may. 2019 | 36,23 | 36,68 | 36,14 | 36,22 | 36,08 | 7.201.400 |
| 24 may. 2019 | 36,14 | 36,38 | 35,81 | 36,13 | 35,99 | 5.298.700 |
| 23 may. 2019 | 36,06 | 36,29 | 35,59 | 35,95 | 35,81 | 8.753.700 |
| 22 may. 2019 | 36,47 | 36,59 | 36,13 | 36,31 | 36,17 | 7.066.300 |
| 21 may. 2019 | 36,71 | 36,87 | 36,44 | 36,58 | 36,44 | 6.438.600 |
| 20 may. 2019 | 36,50 | 36,95 | 36,41 | 36,56 | 36,42 | 7.379.300 |
| 17 may. 2019 | 36,89 | 37,27 | 36,60 | 36,90 | 36,76 | 9.273.600 |
| 16 may. 2019 | 37,14 | 37,64 | 37,04 | 37,27 | 37,13 | 8.123.300 |
| 15 may. 2019 | 36,63 | 37,18 | 36,52 | 37,04 | 36,90 | 7.461.000 |
| 14 may. 2019 | 35,95 | 37,26 | 35,87 | 36,80 | 36,66 | 11.137.800 |
| 13 may. 2019 | 36,55 | 36,74 | 35,73 | 35,87 | 35,73 | 12.425.800 |
| 10 may. 2019 | 37,48 | 37,58 | 36,71 | 37,38 | 37,24 | 8.920.100 |
| 09 may. 2019 | 37,25 | 37,85 | 36,96 | 37,62 | 37,47 | 6.454.700 |
| 08 may. 2019 | 37,68 | 37,74 | 37,29 | 37,54 | 37,39 | 5.943.700 |
| 07 may. 2019 | 37,61 | 37,85 | 37,36 | 37,68 | 37,53 | 7.808.500 |
| 06 may. 2019 | 37,64 | 38,06 | 37,59 | 37,88 | 37,73 | 6.504.700 |
| 03 may. 2019 | 37,95 | 38,30 | 37,86 | 38,28 | 38,13 | 8.775.000 |
| 02 may. 2019 | 37,79 | 38,18 | 37,53 | 37,59 | 37,44 | 10.378.400 |
| 01 may. 2019 | 38,78 | 38,94 | 37,77 | 37,80 | 37,65 | 9.686.500 |
| 30 abr. 2019 | 38,27 | 38,80 | 37,96 | 38,75 | 38,60 | 8.321.400 |
| 29 abr. 2019 | 38,35 | 38,38 | 37,88 | 38,25 | 38,10 | 8.028.100 |
| 26 abr. 2019 | 38,25 | 38,49 | 38,02 | 38,36 | 38,21 | 9.212.000 |
| 25 abr. 2019 | 38,36 | 38,51 | 37,74 | 38,11 | 37,96 | 7.937.300 |
| 24 abr. 2019 | 38,00 | 38,74 | 37,56 | 38,52 | 38,37 | 21.206.400 |
| 23 abr. 2019 | 36,07 | 36,79 | 36,04 | 36,67 | 36,53 | 14.144.300 |
| 22 abr. 2019 | 35,92 | 36,23 | 35,61 | 36,15 | 36,01 | 7.243.900 |
| 18 abr. 2019 | 36,09 | 36,17 | 35,44 | 35,98 | 35,84 | 12.335.000 |
| 17 abr. 2019 | 36,46 | 36,75 | 35,72 | 35,97 | 35,83 | 12.860.000 |
| 16 abr. 2019 | 36,34 | 36,57 | 36,28 | 36,39 | 36,25 | 7.046.300 |
| 15 abr. 2019 | 36,25 | 36,47 | 36,02 | 36,23 | 36,09 | 9.688.300 |
| 12 abr. 2019 | 36,59 | 36,72 | 35,99 | 36,17 | 36,03 | 14.267.400 |
| 11 abr. 2019 | 37,63 | 37,63 | 35,89 | 36,32 | 36,18 | 19.483.300 |
| 10 abr. 2019 | 37,86 | 37,86 | 37,46 | 37,72 | 37,57 | 7.057.400 |
| 09 abr. 2019 | 37,64 | 37,86 | 37,47 | 37,75 | 37,60 | 7.140.800 |
| 08 abr. 2019 | 37,79 | 37,99 | 37,70 | 37,81 | 37,66 | 6.982.600 |
| 05 abr. 2019 | 38,11 | 38,33 | 37,74 | 37,84 | 37,69 | 7.907.400 |
| 04 abr. 2019 | 37,88 | 38,18 | 37,83 | 38,05 | 37,90 | 6.372.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||