| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 209,96 | 210,63 | 208,67 | 209,27 | 209,27 | 1.709.000 |
| 20 feb. 2020 | 212,64 | 213,86 | 208,88 | 211,32 | 211,32 | 2.379.900 |
| 19 feb. 2020 | 212,50 | 213,48 | 210,42 | 213,12 | 213,12 | 1.768.500 |
| 18 feb. 2020 | 214,84 | 214,88 | 211,18 | 211,44 | 211,44 | 2.122.600 |
| 14 feb. 2020 | 215,47 | 215,61 | 213,82 | 215,01 | 215,01 | 1.442.800 |
| 13 feb. 2020 | 213,74 | 216,18 | 212,97 | 214,89 | 214,89 | 1.818.700 |
| 12 feb. 2020 | 211,36 | 215,01 | 211,16 | 214,79 | 214,79 | 2.141.100 |
| 11 feb. 2020 | 210,42 | 211,35 | 209,04 | 209,82 | 209,82 | 1.468.700 |
| 10 feb. 2020 | 207,57 | 209,04 | 205,94 | 208,68 | 208,68 | 1.689.900 |
| 07 feb. 2020 | 209,87 | 210,00 | 204,64 | 208,96 | 208,96 | 3.386.200 |
| 06 feb. 2020 | 210,98 | 213,45 | 205,11 | 211,53 | 211,53 | 4.056.300 |
| 05 feb. 2020 | 203,60 | 204,25 | 200,55 | 201,32 | 201,32 | 2.293.800 |
| 04 feb. 2020 | 199,40 | 202,22 | 198,46 | 200,42 | 200,42 | 2.252.200 |
| 03 feb. 2020 | 195,68 | 199,31 | 195,04 | 196,20 | 196,20 | 2.301.600 |
| 31 ene. 2020 | 197,60 | 198,79 | 194,67 | 195,16 | 195,16 | 1.620.600 |
| 30 ene. 2020 | 197,68 | 198,99 | 195,13 | 198,67 | 198,67 | 1.497.600 |
| 29 ene. 2020 | 198,66 | 200,31 | 197,95 | 198,73 | 198,73 | 1.446.100 |
| 28 ene. 2020 | 197,96 | 199,13 | 195,10 | 197,11 | 197,11 | 2.035.600 |
| 27 ene. 2020 | 192,01 | 198,24 | 191,07 | 196,99 | 196,99 | 4.042.600 |
| 24 ene. 2020 | 209,00 | 209,59 | 204,33 | 205,34 | 205,34 | 2.420.800 |
| 23 ene. 2020 | 209,09 | 211,58 | 206,71 | 208,87 | 208,87 | 2.781.200 |
| 22 ene. 2020 | 216,26 | 217,62 | 211,53 | 212,64 | 212,64 | 2.528.600 |
| 21 ene. 2020 | 215,41 | 217,93 | 212,73 | 217,73 | 217,73 | 2.104.100 |
| 17 ene. 2020 | 219,06 | 220,42 | 218,40 | 219,88 | 219,88 | 1.147.000 |
| 16 ene. 2020 | 218,49 | 219,29 | 217,20 | 217,94 | 217,94 | 1.623.800 |
| 15 ene. 2020 | 216,00 | 219,11 | 216,00 | 218,49 | 218,49 | 1.696.500 |
| 14 ene. 2020 | 213,75 | 216,58 | 213,27 | 215,70 | 215,70 | 1.434.500 |
| 13 ene. 2020 | 211,62 | 213,53 | 210,45 | 213,47 | 213,47 | 1.235.500 |
| 10 ene. 2020 | 212,13 | 212,13 | 210,24 | 211,62 | 211,62 | 1.212.800 |
| 09 ene. 2020 | 209,04 | 212,02 | 207,11 | 211,96 | 211,96 | 1.277.100 |
| 08 ene. 2020 | 207,48 | 209,39 | 206,00 | 207,72 | 207,72 | 1.614.300 |
| 07 ene. 2020 | 206,01 | 207,21 | 205,18 | 206,05 | 206,05 | 1.180.600 |
| 06 ene. 2020 | 203,81 | 207,50 | 203,45 | 207,36 | 207,36 | 2.428.900 |
| 03 ene. 2020 | 204,53 | 206,55 | 203,73 | 204,70 | 204,70 | 1.076.200 |
| 02 ene. 2020 | 206,54 | 207,86 | 205,81 | 206,26 | 206,26 | 1.138.700 |
| 31 dic. 2019 | 205,70 | 207,11 | 205,59 | 206,54 | 206,54 | 541.500 |
| 30 dic. 2019 | 207,93 | 208,33 | 205,96 | 206,40 | 206,40 | 680.600 |
| 27 dic. 2019 | 207,62 | 208,26 | 206,82 | 207,95 | 207,95 | 495.000 |
| 26 dic. 2019 | 206,00 | 207,56 | 205,64 | 207,24 | 207,24 | 1.092.600 |
| 24 dic. 2019 | 205,88 | 206,26 | 205,25 | 205,45 | 205,45 | 327.800 |
| 23 dic. 2019 | 207,47 | 207,47 | 205,36 | 205,97 | 205,97 | 1.240.200 |
| 20 dic. 2019 | 204,58 | 207,98 | 204,58 | 206,86 | 206,86 | 3.176.800 |
| 19 dic. 2019 | 204,71 | 205,92 | 203,59 | 204,29 | 204,29 | 1.213.600 |
| 18 dic. 2019 | 203,17 | 204,83 | 202,93 | 203,94 | 203,94 | 1.223.100 |
| 17 dic. 2019 | 202,75 | 202,82 | 198,47 | 202,43 | 202,43 | 1.901.000 |
| 16 dic. 2019 | 204,77 | 205,73 | 202,80 | 204,03 | 204,03 | 1.273.000 |
| 13 dic. 2019 | 201,00 | 203,76 | 199,68 | 203,21 | 203,21 | 1.017.800 |
| 12 dic. 2019 | 198,55 | 200,92 | 198,27 | 200,62 | 200,62 | 1.114.200 |
| 11 dic. 2019 | 198,50 | 200,65 | 197,99 | 198,56 | 198,56 | 1.139.300 |
| 10 dic. 2019 | 198,09 | 198,27 | 196,20 | 197,92 | 197,92 | 1.755.400 |
| 09 dic. 2019 | 198,72 | 199,71 | 196,85 | 198,70 | 198,70 | 1.140.700 |
| 06 dic. 2019 | 198,56 | 198,88 | 196,88 | 197,92 | 197,92 | 784.100 |
| 05 dic. 2019 | 197,93 | 198,50 | 195,15 | 196,30 | 196,30 | 2.172.900 |
| 04 dic. 2019 | 194,85 | 198,27 | 193,83 | 197,87 | 197,87 | 1.688.100 |
| 03 dic. 2019 | 194,29 | 194,66 | 192,17 | 193,83 | 193,83 | 1.459.700 |
| 02 dic. 2019 | 195,06 | 195,82 | 193,84 | 195,59 | 195,59 | 1.178.400 |
| 29 nov. 2019 | 194,82 | 196,36 | 194,12 | 195,47 | 195,47 | 631.400 |
| 27 nov. 2019 | 195,37 | 196,43 | 194,49 | 195,96 | 195,96 | 1.500.200 |
| 27 nov. 2019 | 0.48 Dividendo | |||||
| 26 nov. 2019 | 195,43 | 196,45 | 193,90 | 195,42 | 194,94 | 1.761.600 |
| 25 nov. 2019 | 193,90 | 195,00 | 192,39 | 194,70 | 194,22 | 1.115.200 |
| 22 nov. 2019 | 192,75 | 193,74 | 192,05 | 193,18 | 192,71 | 864.000 |
| 21 nov. 2019 | 194,47 | 195,83 | 191,77 | 192,74 | 192,27 | 1.610.900 |
| 20 nov. 2019 | 195,35 | 196,51 | 192,22 | 195,27 | 194,79 | 1.725.200 |
| 19 nov. 2019 | 193,35 | 196,14 | 192,84 | 196,10 | 195,62 | 1.270.600 |
| 18 nov. 2019 | 191,17 | 193,44 | 191,01 | 192,89 | 192,42 | 1.678.900 |
| 15 nov. 2019 | 191,71 | 192,30 | 190,19 | 190,99 | 190,52 | 1.365.700 |
| 14 nov. 2019 | 188,88 | 191,76 | 188,46 | 191,50 | 191,03 | 1.501.100 |
| 13 nov. 2019 | 187,96 | 189,04 | 186,30 | 188,08 | 187,62 | 1.017.600 |
| 12 nov. 2019 | 187,81 | 189,05 | 187,19 | 187,95 | 187,49 | 1.037.500 |
| 11 nov. 2019 | 187,35 | 188,00 | 186,08 | 187,26 | 186,80 | 809.800 |
| 08 nov. 2019 | 187,71 | 188,87 | 185,97 | 187,27 | 186,81 | 932.900 |
| 07 nov. 2019 | 187,69 | 189,08 | 186,36 | 187,14 | 186,68 | 1.476.600 |
| 06 nov. 2019 | 185,04 | 187,54 | 184,41 | 187,06 | 186,60 | 1.363.100 |
| 05 nov. 2019 | 182,64 | 185,36 | 181,68 | 184,00 | 183,55 | 1.687.700 |
| 04 nov. 2019 | 187,11 | 187,31 | 179,76 | 181,75 | 181,30 | 2.322.100 |
| 01 nov. 2019 | 187,34 | 188,64 | 183,63 | 186,58 | 186,12 | 1.709.800 |
| 31 oct. 2019 | 186,33 | 187,92 | 180,05 | 186,27 | 185,81 | 4.410.600 |
| 30 oct. 2019 | 192,70 | 194,64 | 192,01 | 193,27 | 192,80 | 2.993.000 |
| 29 oct. 2019 | 186,05 | 193,44 | 185,53 | 190,46 | 189,99 | 2.569.000 |
| 28 oct. 2019 | 187,17 | 187,99 | 185,34 | 185,71 | 185,25 | 1.689.400 |
| 25 oct. 2019 | 187,00 | 190,38 | 186,41 | 188,63 | 188,17 | 1.490.100 |
| 24 oct. 2019 | 187,16 | 188,86 | 186,30 | 187,57 | 187,11 | 1.451.200 |
| 23 oct. 2019 | 185,15 | 188,11 | 184,94 | 185,90 | 185,44 | 1.606.300 |
| 22 oct. 2019 | 187,57 | 189,70 | 184,46 | 185,10 | 184,65 | 1.587.200 |
| 21 oct. 2019 | 185,00 | 187,49 | 184,84 | 185,71 | 185,25 | 2.219.700 |
| 18 oct. 2019 | 186,65 | 186,94 | 183,84 | 185,53 | 185,07 | 3.567.000 |
| 17 oct. 2019 | 193,81 | 195,59 | 187,51 | 187,70 | 187,24 | 1.914.700 |
| 16 oct. 2019 | 192,55 | 192,77 | 189,02 | 192,74 | 192,27 | 1.166.200 |
| 15 oct. 2019 | 193,10 | 194,46 | 190,99 | 191,09 | 190,62 | 1.241.700 |
| 14 oct. 2019 | 194,20 | 195,16 | 191,02 | 192,83 | 192,36 | 860.900 |
| 11 oct. 2019 | 191,59 | 195,75 | 190,64 | 193,85 | 193,37 | 1.200.900 |
| 10 oct. 2019 | 191,00 | 191,79 | 188,58 | 189,69 | 189,22 | 2.292.000 |
| 09 oct. 2019 | 190,57 | 192,67 | 189,72 | 191,10 | 190,63 | 1.338.600 |
| 08 oct. 2019 | 193,26 | 193,99 | 188,67 | 189,09 | 188,63 | 1.443.200 |
| 07 oct. 2019 | 197,90 | 198,96 | 195,05 | 195,22 | 194,74 | 1.117.900 |
| 04 oct. 2019 | 194,20 | 198,46 | 194,20 | 198,14 | 197,65 | 969.500 |
| 03 oct. 2019 | 192,21 | 194,58 | 191,67 | 193,70 | 193,22 | 1.352.300 |
| 02 oct. 2019 | 195,40 | 196,00 | 191,32 | 192,03 | 191,56 | 1.456.000 |
| 01 oct. 2019 | 198,92 | 201,42 | 196,37 | 197,25 | 196,77 | 1.183.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||