| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 feb. 2020 | 4,3500 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 2.884.434 |
| 19 feb. 2020 | 4,3500 | 4,4200 | 4,3000 | 4,3600 | 4,3600 | 3.078.100 |
| 18 feb. 2020 | 4,3000 | 4,3800 | 4,2900 | 4,3600 | 4,3600 | 2.240.100 |
| 14 feb. 2020 | 4,2900 | 4,4100 | 4,2200 | 4,3000 | 4,3000 | 5.059.500 |
| 13 feb. 2020 | 4,1000 | 4,3400 | 4,1000 | 4,2800 | 4,2800 | 6.085.900 |
| 12 feb. 2020 | 3,8800 | 4,1400 | 3,8600 | 4,1100 | 4,1100 | 7.958.100 |
| 11 feb. 2020 | 3,7600 | 3,9200 | 3,7600 | 3,8500 | 3,8500 | 2.985.200 |
| 10 feb. 2020 | 3,8100 | 3,8400 | 3,7000 | 3,7300 | 3,7300 | 5.770.400 |
| 07 feb. 2020 | 3,8200 | 3,8800 | 3,7300 | 3,8200 | 3,8200 | 3.862.500 |
| 06 feb. 2020 | 3,9400 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 4.735.200 |
| 05 feb. 2020 | 3,7200 | 3,9200 | 3,6000 | 3,8700 | 3,8700 | 12.247.200 |
| 04 feb. 2020 | 4,0600 | 4,1600 | 3,9900 | 4,1100 | 4,1100 | 4.152.300 |
| 03 feb. 2020 | 4,1000 | 4,1600 | 3,9700 | 4,0000 | 4,0000 | 4.717.200 |
| 31 ene. 2020 | 4,1500 | 4,1800 | 4,0800 | 4,1000 | 4,1000 | 2.483.000 |
| 30 ene. 2020 | 4,1000 | 4,2300 | 4,1000 | 4,1900 | 4,1900 | 2.373.900 |
| 29 ene. 2020 | 4,1500 | 4,2000 | 4,1000 | 4,1300 | 4,1300 | 3.825.800 |
| 28 ene. 2020 | 4,2100 | 4,2200 | 4,1300 | 4,1600 | 4,1600 | 1.890.200 |
| 27 ene. 2020 | 4,2100 | 4,2200 | 4,1200 | 4,1700 | 4,1700 | 2.449.900 |
| 24 ene. 2020 | 4,3300 | 4,3500 | 4,2000 | 4,2400 | 4,2400 | 4.277.900 |
| 23 ene. 2020 | 4,3200 | 4,4000 | 4,2700 | 4,3200 | 4,3200 | 3.705.900 |
| 22 ene. 2020 | 4,3100 | 4,3400 | 4,2600 | 4,3300 | 4,3300 | 2.717.900 |
| 21 ene. 2020 | 4,3000 | 4,3300 | 4,2600 | 4,3100 | 4,3100 | 3.195.400 |
| 17 ene. 2020 | 4,3300 | 4,3300 | 4,2300 | 4,3000 | 4,3000 | 2.691.500 |
| 16 ene. 2020 | 4,3000 | 4,3600 | 4,2400 | 4,3100 | 4,3100 | 2.859.400 |
| 15 ene. 2020 | 4,2700 | 4,3200 | 4,1700 | 4,2500 | 4,2500 | 3.681.800 |
| 14 ene. 2020 | 4,3600 | 4,3800 | 4,2600 | 4,2900 | 4,2900 | 3.641.800 |
| 13 ene. 2020 | 4,4000 | 4,4200 | 4,3600 | 4,4000 | 4,4000 | 2.889.100 |
| 10 ene. 2020 | 4,4100 | 4,4400 | 4,3600 | 4,4000 | 4,4000 | 4.847.100 |
| 09 ene. 2020 | 4,4500 | 4,4500 | 4,3900 | 4,4400 | 4,4400 | 2.722.300 |
| 08 ene. 2020 | 4,4000 | 4,4500 | 4,3900 | 4,4100 | 4,4100 | 4.703.500 |
| 07 ene. 2020 | 4,3600 | 4,4500 | 4,3600 | 4,3900 | 4,3900 | 1.888.600 |
| 06 ene. 2020 | 4,3200 | 4,4300 | 4,2900 | 4,4200 | 4,4200 | 2.831.200 |
| 03 ene. 2020 | 4,3300 | 4,4200 | 4,3100 | 4,3700 | 4,3700 | 1.791.800 |
| 02 ene. 2020 | 4,4400 | 4,4400 | 4,3200 | 4,3800 | 4,3800 | 3.224.900 |
| 31 dic. 2019 | 4,2800 | 4,4400 | 4,2800 | 4,4000 | 4,4000 | 4.185.700 |
| 30 dic. 2019 | 4,3500 | 4,3700 | 4,2800 | 4,2800 | 4,2800 | 2.111.700 |
| 27 dic. 2019 | 4,2200 | 4,4300 | 4,2100 | 4,3600 | 4,3600 | 3.226.200 |
| 26 dic. 2019 | 4,1800 | 4,2600 | 4,1700 | 4,2300 | 4,2300 | 1.351.800 |
| 24 dic. 2019 | 4,2200 | 4,2900 | 4,1400 | 4,1500 | 4,1500 | 2.873.200 |
| 23 dic. 2019 | 4,4700 | 4,5000 | 4,1300 | 4,2000 | 4,2000 | 6.605.200 |
| 20 dic. 2019 | 4,5100 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 11.858.800 |
| 19 dic. 2019 | 4,7200 | 4,7300 | 4,4600 | 4,4900 | 4,4900 | 6.185.500 |
| 18 dic. 2019 | 4,8200 | 4,8400 | 4,6800 | 4,7200 | 4,7200 | 3.659.300 |
| 17 dic. 2019 | 4,6500 | 4,9300 | 4,6500 | 4,7900 | 4,7900 | 6.291.200 |
| 16 dic. 2019 | 4,6700 | 4,7500 | 4,6100 | 4,6400 | 4,6400 | 6.335.900 |
| 13 dic. 2019 | 4,4400 | 4,6100 | 4,4400 | 4,6100 | 4,6100 | 8.171.100 |
| 12 dic. 2019 | 4,4800 | 4,6500 | 4,4200 | 4,4400 | 4,4400 | 10.212.200 |
| 11 dic. 2019 | 4,3500 | 4,4600 | 4,3000 | 4,4600 | 4,4600 | 5.626.800 |
| 10 dic. 2019 | 4,6100 | 4,6100 | 4,3000 | 4,3500 | 4,3500 | 13.021.700 |
| 09 dic. 2019 | 4,1400 | 4,1900 | 4,0600 | 4,1600 | 4,1600 | 4.429.100 |
| 06 dic. 2019 | 3,9700 | 4,2000 | 3,9500 | 4,1400 | 4,1400 | 5.145.600 |
| 05 dic. 2019 | 3,9200 | 3,9600 | 3,9000 | 3,9300 | 3,9300 | 3.213.900 |
| 04 dic. 2019 | 3,8500 | 3,9700 | 3,8200 | 3,9000 | 3,9000 | 3.450.000 |
| 03 dic. 2019 | 3,8300 | 3,8500 | 3,7600 | 3,8400 | 3,8400 | 2.208.200 |
| 02 dic. 2019 | 3,9600 | 3,9900 | 3,8700 | 3,8900 | 3,8900 | 2.748.900 |
| 29 nov. 2019 | 4,0200 | 4,0500 | 3,9600 | 3,9600 | 3,9600 | 740.000 |
| 27 nov. 2019 | 4,0600 | 4,0800 | 4,0300 | 4,0400 | 4,0400 | 1.456.800 |
| 26 nov. 2019 | 4,0700 | 4,0800 | 4,0100 | 4,0400 | 4,0400 | 2.674.600 |
| 25 nov. 2019 | 4,0800 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 3.583.600 |
| 22 nov. 2019 | 4,1100 | 4,1200 | 4,0300 | 4,0600 | 4,0600 | 2.407.900 |
| 21 nov. 2019 | 4,0500 | 4,1100 | 4,0100 | 4,0800 | 4,0800 | 2.858.000 |
| 20 nov. 2019 | 3,9700 | 4,0400 | 3,8600 | 4,0300 | 4,0300 | 2.367.500 |
| 19 nov. 2019 | 3,9400 | 4,0000 | 3,9000 | 3,9900 | 3,9900 | 1.930.500 |
| 18 nov. 2019 | 3,8700 | 3,9300 | 3,8700 | 3,9300 | 3,9300 | 1.513.900 |
| 15 nov. 2019 | 3,8800 | 3,9200 | 3,8500 | 3,9000 | 3,9000 | 1.552.100 |
| 14 nov. 2019 | 3,9600 | 3,9600 | 3,8100 | 3,8700 | 3,8700 | 2.097.100 |
| 13 nov. 2019 | 3,9800 | 4,0500 | 3,9300 | 3,9700 | 3,9700 | 2.266.700 |
| 12 nov. 2019 | 4,0100 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 2.734.900 |
| 11 nov. 2019 | 4,0000 | 4,0400 | 3,9900 | 4,0300 | 4,0300 | 1.686.800 |
| 08 nov. 2019 | 4,0500 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 1.486.700 |
| 07 nov. 2019 | 4,0900 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 1.182.400 |
| 06 nov. 2019 | 4,0300 | 4,0500 | 3,9500 | 4,0400 | 4,0400 | 3.072.800 |
| 05 nov. 2019 | 4,1600 | 4,1600 | 3,8800 | 4,0000 | 4,0000 | 6.800.000 |
| 04 nov. 2019 | 4,2700 | 4,2800 | 4,1100 | 4,1200 | 4,1200 | 2.492.300 |
| 01 nov. 2019 | 4,3000 | 4,3400 | 4,2300 | 4,2300 | 4,2300 | 2.044.000 |
| 31 oct. 2019 | 4,3200 | 4,3600 | 4,1800 | 4,2800 | 4,2800 | 3.433.700 |
| 30 oct. 2019 | 4,1300 | 4,3800 | 4,0700 | 4,3800 | 4,3800 | 3.965.100 |
| 29 oct. 2019 | 4,2100 | 4,2800 | 4,2100 | 4,2700 | 4,2700 | 1.962.100 |
| 28 oct. 2019 | 4,2700 | 4,3000 | 4,2100 | 4,2300 | 4,2300 | 1.579.400 |
| 25 oct. 2019 | 4,2000 | 4,2600 | 4,1200 | 4,2500 | 4,2500 | 3.427.200 |
| 24 oct. 2019 | 4,0100 | 4,2400 | 3,9800 | 4,1900 | 4,1900 | 8.410.200 |
| 23 oct. 2019 | 3,9500 | 4,0500 | 3,9400 | 4,0100 | 4,0100 | 2.423.600 |
| 22 oct. 2019 | 4,3000 | 4,3100 | 3,8400 | 3,9500 | 3,9500 | 16.359.300 |
| 21 oct. 2019 | 4,3200 | 4,4100 | 4,3000 | 4,3000 | 4,3000 | 1.454.000 |
| 18 oct. 2019 | 4,3300 | 4,4200 | 4,3000 | 4,3100 | 4,3100 | 1.635.500 |
| 17 oct. 2019 | 4,4100 | 4,4200 | 4,3300 | 4,3600 | 4,3600 | 1.351.900 |
| 16 oct. 2019 | 4,3800 | 4,4200 | 4,3700 | 4,4000 | 4,4000 | 895.000 |
| 15 oct. 2019 | 4,3900 | 4,4400 | 4,3200 | 4,3800 | 4,3800 | 2.511.900 |
| 14 oct. 2019 | 4,3000 | 4,4000 | 4,2600 | 4,3500 | 4,3500 | 1.112.500 |
| 11 oct. 2019 | 4,3300 | 4,3700 | 4,2900 | 4,3500 | 4,3500 | 1.676.100 |
| 10 oct. 2019 | 4,3400 | 4,3600 | 4,2200 | 4,2500 | 4,2500 | 1.284.500 |
| 09 oct. 2019 | 4,3300 | 4,3400 | 4,2800 | 4,3000 | 4,3000 | 1.322.900 |
| 08 oct. 2019 | 4,3100 | 4,3100 | 4,2600 | 4,2700 | 4,2700 | 2.919.100 |
| 07 oct. 2019 | 4,2100 | 4,3200 | 4,2000 | 4,3100 | 4,3100 | 1.721.500 |
| 04 oct. 2019 | 4,2300 | 4,2800 | 4,1900 | 4,2400 | 4,2400 | 1.146.200 |
| 03 oct. 2019 | 4,1900 | 4,2500 | 4,1900 | 4,2300 | 4,2300 | 1.382.400 |
| 02 oct. 2019 | 4,2600 | 4,2900 | 4,1200 | 4,2100 | 4,2100 | 3.424.900 |
| 01 oct. 2019 | 4,4300 | 4,4300 | 4,2600 | 4,2800 | 4,2800 | 3.552.800 |
| 30 sept. 2019 | 4,3600 | 4,4300 | 4,3000 | 4,4000 | 4,4000 | 2.545.200 |
| 27 sept. 2019 | 4,4600 | 4,4800 | 4,3300 | 4,3600 | 4,3600 | 3.253.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||