| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept. 2019 | 1.233,12 | 1.243,32 | 1.223,08 | 1.229,93 | 1.229,93 | 2.270.000 |
| 19 sept. 2019 | 1.232,06 | 1.244,44 | 1.232,02 | 1.238,71 | 1.238,71 | 996.000 |
| 18 sept. 2019 | 1.227,51 | 1.235,61 | 1.216,53 | 1.232,41 | 1.232,41 | 1.135.100 |
| 17 sept. 2019 | 1.230,40 | 1.235,00 | 1.223,69 | 1.229,15 | 1.229,15 | 955.100 |
| 16 sept. 2019 | 1.229,52 | 1.239,56 | 1.225,61 | 1.231,30 | 1.231,30 | 1.053.300 |
| 13 sept. 2019 | 1.231,35 | 1.240,88 | 1.227,01 | 1.239,56 | 1.239,56 | 1.301.400 |
| 12 sept. 2019 | 1.224,30 | 1.241,86 | 1.223,02 | 1.234,25 | 1.234,25 | 1.725.900 |
| 11 sept. 2019 | 1.203,41 | 1.222,60 | 1.202,20 | 1.220,17 | 1.220,17 | 1.307.000 |
| 10 sept. 2019 | 1.195,15 | 1.210,00 | 1.194,58 | 1.206,00 | 1.206,00 | 1.260.100 |
| 09 sept. 2019 | 1.204,00 | 1.220,00 | 1.192,62 | 1.204,41 | 1.204,41 | 1.471.900 |
| 06 sept. 2019 | 1.208,13 | 1.212,02 | 1.202,52 | 1.204,93 | 1.204,93 | 1.072.100 |
| 05 sept. 2019 | 1.191,53 | 1.213,04 | 1.191,53 | 1.211,38 | 1.211,38 | 1.408.100 |
| 04 sept. 2019 | 1.176,71 | 1.183,48 | 1.171,00 | 1.181,41 | 1.181,41 | 1.068.900 |
| 03 sept. 2019 | 1.177,03 | 1.186,89 | 1.163,20 | 1.168,39 | 1.168,39 | 1.479.900 |
| 30 ago. 2019 | 1.198,50 | 1.198,50 | 1.183,80 | 1.188,10 | 1.188,10 | 1.129.800 |
| 29 ago. 2019 | 1.181,12 | 1.196,06 | 1.181,12 | 1.192,85 | 1.192,85 | 1.088.400 |
| 28 ago. 2019 | 1.161,71 | 1.176,42 | 1.157,30 | 1.171,02 | 1.171,02 | 802.000 |
| 27 ago. 2019 | 1.180,53 | 1.182,40 | 1.161,45 | 1.167,84 | 1.167,84 | 1.077.200 |
| 26 ago. 2019 | 1.157,26 | 1.169,47 | 1.152,96 | 1.168,89 | 1.168,89 | 1.226.100 |
| 23 ago. 2019 | 1.181,99 | 1.194,08 | 1.147,75 | 1.151,29 | 1.151,29 | 1.687.000 |
| 22 ago. 2019 | 1.194,07 | 1.198,01 | 1.178,58 | 1.189,53 | 1.189,53 | 947.500 |
| 21 ago. 2019 | 1.193,15 | 1.199,00 | 1.187,43 | 1.191,25 | 1.191,25 | 740.700 |
| 20 ago. 2019 | 1.195,25 | 1.196,06 | 1.182,11 | 1.182,69 | 1.182,69 | 915.500 |
| 19 ago. 2019 | 1.190,09 | 1.206,99 | 1.190,09 | 1.198,45 | 1.198,45 | 1.231.600 |
| 16 ago. 2019 | 1.179,55 | 1.182,72 | 1.171,81 | 1.177,60 | 1.177,60 | 1.313.300 |
| 15 ago. 2019 | 1.163,50 | 1.175,84 | 1.162,11 | 1.167,26 | 1.167,26 | 1.218.700 |
| 14 ago. 2019 | 1.176,31 | 1.182,30 | 1.160,54 | 1.164,29 | 1.164,29 | 1.578.700 |
| 13 ago. 2019 | 1.171,46 | 1.204,78 | 1.171,46 | 1.197,27 | 1.197,27 | 1.294.400 |
| 12 ago. 2019 | 1.179,21 | 1.184,96 | 1.167,67 | 1.174,71 | 1.174,71 | 1.003.000 |
| 09 ago. 2019 | 1.197,99 | 1.203,88 | 1.183,60 | 1.188,01 | 1.188,01 | 1.065.700 |
| 08 ago. 2019 | 1.182,83 | 1.205,01 | 1.173,02 | 1.204,80 | 1.204,80 | 1.468.000 |
| 07 ago. 2019 | 1.156,00 | 1.178,44 | 1.149,62 | 1.173,99 | 1.173,99 | 1.444.300 |
| 06 ago. 2019 | 1.163,31 | 1.179,96 | 1.160,00 | 1.169,95 | 1.169,95 | 1.709.400 |
| 05 ago. 2019 | 1.170,04 | 1.175,24 | 1.140,14 | 1.152,32 | 1.152,32 | 2.597.500 |
| 02 ago. 2019 | 1.200,74 | 1.206,90 | 1.188,94 | 1.193,99 | 1.193,99 | 1.645.100 |
| 01 ago. 2019 | 1.214,03 | 1.234,11 | 1.205,72 | 1.209,01 | 1.209,01 | 1.698.500 |
| 31 jul. 2019 | 1.223,00 | 1.234,00 | 1.207,76 | 1.216,68 | 1.216,68 | 1.725.500 |
| 30 jul. 2019 | 1.225,41 | 1.234,87 | 1.223,30 | 1.225,14 | 1.225,14 | 1.453.300 |
| 29 jul. 2019 | 1.241,05 | 1.247,37 | 1.228,23 | 1.239,41 | 1.239,41 | 2.223.700 |
| 26 jul. 2019 | 1.224,04 | 1.265,55 | 1.224,00 | 1.250,41 | 1.250,41 | 4.805.800 |
| 25 jul. 2019 | 1.137,82 | 1.141,70 | 1.120,92 | 1.132,12 | 1.132,12 | 2.209.800 |
| 24 jul. 2019 | 1.131,90 | 1.144,00 | 1.126,99 | 1.137,81 | 1.137,81 | 1.589.800 |
| 23 jul. 2019 | 1.144,00 | 1.146,90 | 1.131,80 | 1.146,21 | 1.146,21 | 1.093.700 |
| 22 jul. 2019 | 1.133,45 | 1.139,25 | 1.124,24 | 1.138,07 | 1.138,07 | 1.301.500 |
| 19 jul. 2019 | 1.148,19 | 1.151,14 | 1.129,62 | 1.130,10 | 1.130,10 | 1.647.200 |
| 18 jul. 2019 | 1.141,74 | 1.147,60 | 1.132,73 | 1.146,33 | 1.146,33 | 1.291.300 |
| 17 jul. 2019 | 1.150,97 | 1.158,36 | 1.145,77 | 1.146,35 | 1.146,35 | 1.170.000 |
| 16 jul. 2019 | 1.146,00 | 1.158,58 | 1.145,00 | 1.153,58 | 1.153,58 | 1.238.800 |
| 15 jul. 2019 | 1.146,86 | 1.150,82 | 1.139,40 | 1.150,34 | 1.150,34 | 903.800 |
| 12 jul. 2019 | 1.143,99 | 1.147,34 | 1.138,78 | 1.144,90 | 1.144,90 | 864.000 |
| 11 jul. 2019 | 1.143,25 | 1.153,07 | 1.139,58 | 1.144,21 | 1.144,21 | 1.195.500 |
| 10 jul. 2019 | 1.131,22 | 1.142,05 | 1.130,97 | 1.140,48 | 1.140,48 | 1.209.500 |
| 09 jul. 2019 | 1.111,80 | 1.128,03 | 1.107,17 | 1.124,83 | 1.124,83 | 1.330.400 |
| 08 jul. 2019 | 1.125,17 | 1.125,98 | 1.111,21 | 1.116,35 | 1.116,35 | 1.236.400 |
| 05 jul. 2019 | 1.117,80 | 1.132,88 | 1.116,14 | 1.131,59 | 1.131,59 | 1.264.300 |
| 03 jul. 2019 | 1.117,41 | 1.126,76 | 1.113,86 | 1.121,58 | 1.121,58 | 767.000 |
| 02 jul. 2019 | 1.102,24 | 1.111,77 | 1.098,17 | 1.111,25 | 1.111,25 | 991.600 |
| 01 jul. 2019 | 1.098,00 | 1.107,58 | 1.093,70 | 1.097,95 | 1.097,95 | 1.436.300 |
| 28 jun. 2019 | 1.076,39 | 1.081,00 | 1.073,37 | 1.080,91 | 1.080,91 | 1.693.200 |
| 27 jun. 2019 | 1.084,00 | 1.087,10 | 1.075,29 | 1.076,01 | 1.076,01 | 1.004.300 |
| 26 jun. 2019 | 1.086,50 | 1.092,97 | 1.072,24 | 1.079,80 | 1.079,80 | 1.810.900 |
| 25 jun. 2019 | 1.112,66 | 1.114,35 | 1.083,80 | 1.086,35 | 1.086,35 | 1.546.900 |
| 24 jun. 2019 | 1.119,61 | 1.122,00 | 1.111,01 | 1.115,52 | 1.115,52 | 1.395.600 |
| 21 jun. 2019 | 1.109,24 | 1.124,11 | 1.108,08 | 1.121,88 | 1.121,88 | 1.947.600 |
| 20 jun. 2019 | 1.119,99 | 1.120,12 | 1.104,74 | 1.111,42 | 1.111,42 | 1.262.000 |
| 19 jun. 2019 | 1.105,60 | 1.107,00 | 1.093,48 | 1.102,33 | 1.102,33 | 1.338.800 |
| 18 jun. 2019 | 1.109,69 | 1.116,39 | 1.098,99 | 1.103,60 | 1.103,60 | 1.386.700 |
| 17 jun. 2019 | 1.086,28 | 1.099,18 | 1.086,28 | 1.092,50 | 1.092,50 | 941.600 |
| 14 jun. 2019 | 1.086,42 | 1.092,69 | 1.080,17 | 1.085,35 | 1.085,35 | 1.111.500 |
| 13 jun. 2019 | 1.083,64 | 1.094,17 | 1.080,15 | 1.088,77 | 1.088,77 | 1.057.700 |
| 12 jun. 2019 | 1.078,00 | 1.080,93 | 1.067,54 | 1.077,03 | 1.077,03 | 1.061.000 |
| 11 jun. 2019 | 1.093,98 | 1.101,99 | 1.077,60 | 1.078,72 | 1.078,72 | 1.436.700 |
| 10 jun. 2019 | 1.072,98 | 1.092,66 | 1.072,32 | 1.080,38 | 1.080,38 | 1.464.200 |
| 07 jun. 2019 | 1.050,63 | 1.070,92 | 1.048,40 | 1.066,04 | 1.066,04 | 1.802.400 |
| 06 jun. 2019 | 1.044,99 | 1.047,49 | 1.033,70 | 1.044,34 | 1.044,34 | 1.703.200 |
| 05 jun. 2019 | 1.051,54 | 1.053,55 | 1.030,49 | 1.042,22 | 1.042,22 | 2.168.400 |
| 04 jun. 2019 | 1.042,90 | 1.056,05 | 1.033,69 | 1.053,05 | 1.053,05 | 2.833.500 |
| 03 jun. 2019 | 1.065,50 | 1.065,50 | 1.025,00 | 1.036,23 | 1.036,23 | 5.130.600 |
| 31 may. 2019 | 1.101,29 | 1.109,60 | 1.100,18 | 1.103,63 | 1.103,63 | 1.507.800 |
| 30 may. 2019 | 1.115,54 | 1.123,13 | 1.112,12 | 1.117,95 | 1.117,95 | 951.900 |
| 29 may. 2019 | 1.127,52 | 1.129,10 | 1.108,22 | 1.116,46 | 1.116,46 | 1.538.200 |
| 28 may. 2019 | 1.134,00 | 1.151,59 | 1.133,12 | 1.134,15 | 1.134,15 | 1.365.000 |
| 24 may. 2019 | 1.147,36 | 1.149,77 | 1.131,66 | 1.133,47 | 1.133,47 | 1.112.000 |
| 23 may. 2019 | 1.140,50 | 1.145,97 | 1.129,22 | 1.140,77 | 1.140,77 | 1.198.900 |
| 22 may. 2019 | 1.146,75 | 1.158,52 | 1.145,89 | 1.151,42 | 1.151,42 | 914.500 |
| 21 may. 2019 | 1.148,49 | 1.152,71 | 1.137,94 | 1.149,63 | 1.149,63 | 1.159.800 |
| 20 may. 2019 | 1.144,50 | 1.146,80 | 1.131,44 | 1.138,85 | 1.138,85 | 1.353.300 |
| 17 may. 2019 | 1.168,47 | 1.180,15 | 1.160,01 | 1.162,30 | 1.162,30 | 1.208.600 |
| 16 may. 2019 | 1.164,51 | 1.188,16 | 1.162,84 | 1.178,98 | 1.178,98 | 1.531.400 |
| 15 may. 2019 | 1.117,87 | 1.171,33 | 1.116,67 | 1.164,21 | 1.164,21 | 2.289.300 |
| 14 may. 2019 | 1.137,21 | 1.140,42 | 1.119,55 | 1.120,44 | 1.120,44 | 1.836.600 |
| 13 may. 2019 | 1.141,96 | 1.147,94 | 1.122,11 | 1.132,03 | 1.132,03 | 1.860.600 |
| 10 may. 2019 | 1.163,59 | 1.172,60 | 1.142,50 | 1.164,27 | 1.164,27 | 1.314.500 |
| 09 may. 2019 | 1.159,03 | 1.169,66 | 1.150,85 | 1.162,38 | 1.162,38 | 1.185.700 |
| 08 may. 2019 | 1.172,01 | 1.180,42 | 1.165,74 | 1.166,27 | 1.166,27 | 1.309.300 |
| 07 may. 2019 | 1.180,47 | 1.190,44 | 1.161,04 | 1.174,10 | 1.174,10 | 1.551.400 |
| 06 may. 2019 | 1.166,26 | 1.190,85 | 1.166,26 | 1.189,39 | 1.189,39 | 1.563.900 |
| 03 may. 2019 | 1.173,65 | 1.186,80 | 1.169,00 | 1.185,40 | 1.185,40 | 1.980.700 |
| 02 may. 2019 | 1.167,76 | 1.174,19 | 1.155,00 | 1.162,61 | 1.162,61 | 1.944.800 |
| 01 may. 2019 | 1.188,05 | 1.188,05 | 1.167,18 | 1.168,08 | 1.168,08 | 2.639.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||