| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 1508,03 | 1512,21 | 1480,44 | 1485,11 | 1485,11 | 1.632.854 |
| 20 feb. 2020 | 1522,00 | 1529,64 | 1506,82 | 1518,15 | 1518,15 | 1.094.500 |
| 19 feb. 2020 | 1525,07 | 1532,11 | 1521,40 | 1526,69 | 1526,69 | 949.300 |
| 18 feb. 2020 | 1515,00 | 1531,63 | 1512,59 | 1519,67 | 1519,67 | 1.120.700 |
| 14 feb. 2020 | 1515,60 | 1520,74 | 1507,34 | 1520,74 | 1520,74 | 1.197.800 |
| 13 feb. 2020 | 1512,69 | 1527,18 | 1504,60 | 1514,66 | 1514,66 | 929.500 |
| 12 feb. 2020 | 1514,48 | 1520,69 | 1508,11 | 1518,27 | 1518,27 | 1.167.600 |
| 11 feb. 2020 | 1511,81 | 1529,63 | 1505,64 | 1508,79 | 1508,79 | 1.344.600 |
| 10 feb. 2020 | 1474,32 | 1509,50 | 1474,32 | 1508,68 | 1508,68 | 1.419.900 |
| 07 feb. 2020 | 1467,30 | 1485,84 | 1466,35 | 1479,23 | 1479,23 | 1.172.300 |
| 06 feb. 2020 | 1450,33 | 1482,00 | 1449,57 | 1476,23 | 1476,23 | 1.679.400 |
| 05 feb. 2020 | 1462,42 | 1463,84 | 1430,56 | 1448,23 | 1448,23 | 1.986.200 |
| 04 feb. 2020 | 1457,07 | 1469,50 | 1426,30 | 1447,07 | 1447,07 | 3.933.000 |
| 03 feb. 2020 | 1462,00 | 1490,00 | 1458,99 | 1485,94 | 1485,94 | 3.055.200 |
| 31 ene. 2020 | 1468,90 | 1470,13 | 1428,53 | 1434,23 | 1434,23 | 2.417.200 |
| 30 ene. 2020 | 1439,96 | 1457,28 | 1436,40 | 1455,84 | 1455,84 | 1.339.400 |
| 29 ene. 2020 | 1458,80 | 1465,43 | 1446,74 | 1458,63 | 1458,63 | 1.077.700 |
| 28 ene. 2020 | 1443,00 | 1456,00 | 1432,47 | 1452,56 | 1452,56 | 1.577.400 |
| 27 ene. 2020 | 1431,00 | 1438,07 | 1421,20 | 1433,90 | 1433,90 | 1.755.200 |
| 24 ene. 2020 | 1493,59 | 1495,49 | 1465,25 | 1466,71 | 1466,71 | 1.784.600 |
| 23 ene. 2020 | 1487,64 | 1495,52 | 1482,10 | 1486,65 | 1486,65 | 1.351.200 |
| 22 ene. 2020 | 1491,00 | 1503,21 | 1484,93 | 1485,95 | 1485,95 | 1.610.800 |
| 21 ene. 2020 | 1479,12 | 1491,85 | 1471,20 | 1484,40 | 1484,40 | 2.036.700 |
| 17 ene. 2020 | 1462,91 | 1481,30 | 1458,22 | 1480,39 | 1480,39 | 2.396.200 |
| 16 ene. 2020 | 1447,44 | 1451,99 | 1440,92 | 1451,70 | 1451,70 | 1.173.700 |
| 15 ene. 2020 | 1430,21 | 1441,40 | 1430,21 | 1439,20 | 1439,20 | 1.282.700 |
| 14 ene. 2020 | 1439,01 | 1441,80 | 1428,37 | 1430,88 | 1430,88 | 1.558.900 |
| 13 ene. 2020 | 1436,13 | 1440,52 | 1426,02 | 1439,23 | 1439,23 | 1.652.300 |
| 10 ene. 2020 | 1427,56 | 1434,93 | 1418,35 | 1429,73 | 1429,73 | 1.820.700 |
| 09 ene. 2020 | 1420,57 | 1427,33 | 1410,27 | 1419,83 | 1419,83 | 1.500.900 |
| 08 ene. 2020 | 1392,08 | 1411,58 | 1390,84 | 1404,32 | 1404,32 | 1.528.000 |
| 07 ene. 2020 | 1397,94 | 1402,99 | 1390,38 | 1393,34 | 1393,34 | 1.502.700 |
| 06 ene. 2020 | 1350,00 | 1396,50 | 1350,00 | 1394,21 | 1394,21 | 1.732.300 |
| 03 ene. 2020 | 1347,86 | 1372,50 | 1345,54 | 1360,66 | 1360,66 | 1.186.400 |
| 02 ene. 2020 | 1341,55 | 1368,14 | 1341,55 | 1367,37 | 1367,37 | 1.406.600 |
| 31 dic. 2019 | 1330,11 | 1338,00 | 1329,08 | 1337,02 | 1337,02 | 961.800 |
| 30 dic. 2019 | 1350,00 | 1353,00 | 1334,02 | 1336,14 | 1336,14 | 1.050.900 |
| 27 dic. 2019 | 1362,99 | 1364,53 | 1349,31 | 1351,89 | 1351,89 | 1.038.400 |
| 26 dic. 2019 | 1346,17 | 1361,33 | 1344,47 | 1360,40 | 1360,40 | 667.500 |
| 24 dic. 2019 | 1348,50 | 1350,26 | 1342,78 | 1343,56 | 1343,56 | 347.500 |
| 23 dic. 2019 | 1355,87 | 1359,80 | 1346,51 | 1348,84 | 1348,84 | 883.100 |
| 20 dic. 2019 | 1363,35 | 1363,64 | 1349,00 | 1349,59 | 1349,59 | 3.315.000 |
| 19 dic. 2019 | 1351,82 | 1358,10 | 1348,98 | 1356,04 | 1356,04 | 1.469.900 |
| 18 dic. 2019 | 1356,60 | 1360,47 | 1351,00 | 1352,62 | 1352,62 | 1.522.600 |
| 17 dic. 2019 | 1362,89 | 1365,00 | 1351,32 | 1355,12 | 1355,12 | 1.854.000 |
| 16 dic. 2019 | 1356,50 | 1364,68 | 1352,67 | 1361,17 | 1361,17 | 1.397.300 |
| 13 dic. 2019 | 1347,95 | 1353,09 | 1343,87 | 1347,83 | 1347,83 | 1.549.600 |
| 12 dic. 2019 | 1345,94 | 1355,78 | 1340,50 | 1350,27 | 1350,27 | 1.281.000 |
| 11 dic. 2019 | 1350,84 | 1351,20 | 1342,67 | 1345,02 | 1345,02 | 850.400 |
| 10 dic. 2019 | 1341,50 | 1349,97 | 1336,04 | 1344,66 | 1344,66 | 1.094.100 |
| 09 dic. 2019 | 1338,04 | 1359,45 | 1337,84 | 1343,56 | 1343,56 | 1.354.300 |
| 06 dic. 2019 | 1333,44 | 1344,00 | 1333,44 | 1340,62 | 1340,62 | 1.314.800 |
| 05 dic. 2019 | 1328,00 | 1329,36 | 1316,44 | 1328,13 | 1328,13 | 1.212.700 |
| 04 dic. 2019 | 1307,01 | 1325,80 | 1304,87 | 1320,54 | 1320,54 | 1.537.500 |
| 03 dic. 2019 | 1279,57 | 1298,46 | 1279,00 | 1295,28 | 1295,28 | 1.143.800 |
| 02 dic. 2019 | 1301,00 | 1305,83 | 1281,00 | 1289,92 | 1289,92 | 1.510.900 |
| 29 nov. 2019 | 1307,12 | 1310,20 | 1303,97 | 1304,96 | 1304,96 | 587.000 |
| 27 nov. 2019 | 1315,00 | 1318,36 | 1309,63 | 1312,99 | 1312,99 | 995.600 |
| 26 nov. 2019 | 1309,86 | 1314,80 | 1305,09 | 1313,55 | 1313,55 | 1.069.700 |
| 25 nov. 2019 | 1299,18 | 1311,31 | 1298,13 | 1306,69 | 1306,69 | 1.036.200 |
| 22 nov. 2019 | 1305,62 | 1308,73 | 1291,41 | 1295,34 | 1295,34 | 1.385.700 |
| 21 nov. 2019 | 1301,48 | 1312,59 | 1293,00 | 1301,35 | 1301,35 | 995.500 |
| 20 nov. 2019 | 1311,74 | 1315,00 | 1291,15 | 1303,05 | 1303,05 | 1.308.600 |
| 19 nov. 2019 | 1327,70 | 1327,70 | 1312,80 | 1315,46 | 1315,46 | 1.269.200 |
| 18 nov. 2019 | 1332,22 | 1335,53 | 1317,50 | 1320,70 | 1320,70 | 1.487.400 |
| 15 nov. 2019 | 1318,94 | 1334,88 | 1314,28 | 1334,87 | 1334,87 | 1.782.600 |
| 14 nov. 2019 | 1297,50 | 1317,00 | 1295,65 | 1311,46 | 1311,46 | 1.193.500 |
| 13 nov. 2019 | 1294,07 | 1304,30 | 1293,51 | 1298,00 | 1298,00 | 826.700 |
| 12 nov. 2019 | 1300,00 | 1310,00 | 1295,77 | 1298,80 | 1298,80 | 1.085.900 |
| 11 nov. 2019 | 1303,18 | 1306,43 | 1297,41 | 1299,19 | 1299,19 | 1.011.900 |
| 08 nov. 2019 | 1305,28 | 1318,00 | 1304,36 | 1311,37 | 1311,37 | 1.251.400 |
| 07 nov. 2019 | 1294,28 | 1323,74 | 1294,24 | 1308,86 | 1308,86 | 2.030.000 |
| 06 nov. 2019 | 1289,46 | 1293,73 | 1282,50 | 1291,80 | 1291,80 | 1.152.700 |
| 05 nov. 2019 | 1292,89 | 1298,93 | 1291,23 | 1292,03 | 1292,03 | 1.282.700 |
| 04 nov. 2019 | 1276,45 | 1294,13 | 1276,35 | 1291,37 | 1291,37 | 1.501.000 |
| 01 nov. 2019 | 1265,00 | 1274,62 | 1260,50 | 1273,74 | 1273,74 | 1.670.100 |
| 31 oct. 2019 | 1261,28 | 1267,67 | 1250,84 | 1260,11 | 1260,11 | 1.455.700 |
| 30 oct. 2019 | 1252,97 | 1269,36 | 1252,00 | 1261,29 | 1261,29 | 1.408.900 |
| 29 oct. 2019 | 1276,23 | 1281,59 | 1257,21 | 1262,62 | 1262,62 | 1.886.400 |
| 28 oct. 2019 | 1275,45 | 1299,31 | 1272,54 | 1290,00 | 1290,00 | 2.613.200 |
| 25 oct. 2019 | 1251,03 | 1269,60 | 1250,01 | 1265,13 | 1265,13 | 1.213.100 |
| 24 oct. 2019 | 1260,90 | 1264,00 | 1253,71 | 1260,99 | 1260,99 | 1.028.100 |
| 23 oct. 2019 | 1242,36 | 1259,89 | 1242,36 | 1259,13 | 1259,13 | 911.500 |
| 22 oct. 2019 | 1247,85 | 1250,60 | 1241,38 | 1242,80 | 1242,80 | 1.023.800 |
| 21 oct. 2019 | 1252,26 | 1254,63 | 1240,60 | 1246,15 | 1246,15 | 1.027.200 |
| 18 oct. 2019 | 1253,46 | 1258,89 | 1241,08 | 1245,49 | 1245,49 | 1.352.800 |
| 17 oct. 2019 | 1250,93 | 1263,32 | 1249,94 | 1253,07 | 1253,07 | 952.400 |
| 16 oct. 2019 | 1241,17 | 1254,74 | 1238,45 | 1243,64 | 1243,64 | 1.094.600 |
| 15 oct. 2019 | 1220,40 | 1247,33 | 1220,40 | 1243,01 | 1243,01 | 1.381.700 |
| 14 oct. 2019 | 1212,34 | 1226,33 | 1211,76 | 1217,14 | 1217,14 | 867.500 |
| 11 oct. 2019 | 1222,21 | 1228,39 | 1213,74 | 1215,45 | 1215,45 | 1.272.700 |
| 10 oct. 2019 | 1198,58 | 1215,00 | 1197,34 | 1208,67 | 1208,67 | 846.600 |
| 09 oct. 2019 | 1199,35 | 1208,35 | 1197,63 | 1202,31 | 1202,31 | 867.700 |
| 08 oct. 2019 | 1197,59 | 1206,08 | 1189,01 | 1189,13 | 1189,13 | 1.039.300 |
| 07 oct. 2019 | 1204,40 | 1218,20 | 1203,75 | 1207,68 | 1207,68 | 842.900 |
| 04 oct. 2019 | 1191,89 | 1211,44 | 1189,17 | 1209,00 | 1209,00 | 1.162.400 |
| 03 oct. 2019 | 1180,00 | 1189,06 | 1162,43 | 1187,83 | 1187,83 | 1.621.200 |
| 02 oct. 2019 | 1196,98 | 1196,98 | 1171,29 | 1176,63 | 1176,63 | 1.615.100 |
| 01 oct. 2019 | 1219,00 | 1231,23 | 1203,58 | 1205,10 | 1205,10 | 1.273.500 |
| 30 sept. 2019 | 1220,97 | 1226,00 | 1212,30 | 1219,00 | 1219,00 | 1.404.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||