| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 45,39 | 46,22 | 45,32 | 45,89 | 45,89 | 9.367.800 |
| 20 feb. 2020 | 45,09 | 45,65 | 44,94 | 45,56 | 45,56 | 5.242.900 |
| 19 feb. 2020 | 45,25 | 45,48 | 44,94 | 45,14 | 45,14 | 5.888.600 |
| 18 feb. 2020 | 45,10 | 45,53 | 45,02 | 45,22 | 45,22 | 12.033.800 |
| 14 feb. 2020 | 45,72 | 45,78 | 44,91 | 45,17 | 45,17 | 9.026.000 |
| 13 feb. 2020 | 45,42 | 45,91 | 44,97 | 45,65 | 45,65 | 6.111.300 |
| 12 feb. 2020 | 45,57 | 45,65 | 44,86 | 45,40 | 45,40 | 10.533.000 |
| 11 feb. 2020 | 46,08 | 46,19 | 45,46 | 45,57 | 45,57 | 9.814.000 |
| 10 feb. 2020 | 46,15 | 46,68 | 45,94 | 46,20 | 46,20 | 6.272.100 |
| 07 feb. 2020 | 46,66 | 46,67 | 45,73 | 46,22 | 46,22 | 7.138.300 |
| 06 feb. 2020 | 46,50 | 46,96 | 46,42 | 46,66 | 46,66 | 8.763.500 |
| 05 feb. 2020 | 46,52 | 47,14 | 46,15 | 46,28 | 46,28 | 13.515.300 |
| 04 feb. 2020 | 47,12 | 47,23 | 46,50 | 46,52 | 46,52 | 10.126.000 |
| 03 feb. 2020 | 47,52 | 47,70 | 46,19 | 46,26 | 46,26 | 10.197.600 |
| 31 ene. 2020 | 48,25 | 48,80 | 47,24 | 47,53 | 47,53 | 11.794.000 |
| 30 ene. 2020 | 49,07 | 49,15 | 46,33 | 48,00 | 48,00 | 17.717.800 |
| 29 ene. 2020 | 50,37 | 50,77 | 50,08 | 50,11 | 50,11 | 6.318.000 |
| 28 ene. 2020 | 49,69 | 50,30 | 49,45 | 50,17 | 50,17 | 9.545.300 |
| 27 ene. 2020 | 49,72 | 50,08 | 49,61 | 49,77 | 49,77 | 7.419.900 |
| 24 ene. 2020 | 50,49 | 50,60 | 50,03 | 50,25 | 50,25 | 10.049.500 |
| 23 ene. 2020 | 50,82 | 51,04 | 50,39 | 50,56 | 50,56 | 5.699.000 |
| 22 ene. 2020 | 51,04 | 51,47 | 51,01 | 51,03 | 51,03 | 7.300.100 |
| 21 ene. 2020 | 50,91 | 51,31 | 50,51 | 51,09 | 51,09 | 10.192.400 |
| 17 ene. 2020 | 51,16 | 51,37 | 50,83 | 51,02 | 51,02 | 11.468.200 |
| 16 ene. 2020 | 51,33 | 51,46 | 50,99 | 51,09 | 51,09 | 7.159.100 |
| 15 ene. 2020 | 50,85 | 51,78 | 50,77 | 51,25 | 51,25 | 6.748.300 |
| 14 ene. 2020 | 50,69 | 50,91 | 50,56 | 50,87 | 50,87 | 8.455.900 |
| 13 ene. 2020 | 50,15 | 51,12 | 50,00 | 50,76 | 50,76 | 7.776.400 |
| 10 ene. 2020 | 50,94 | 51,07 | 50,21 | 50,22 | 50,22 | 6.049.700 |
| 09 ene. 2020 | 50,30 | 50,67 | 50,06 | 50,57 | 50,57 | 6.449.500 |
| 08 ene. 2020 | 49,79 | 50,28 | 49,58 | 50,08 | 50,08 | 5.987.200 |
| 07 ene. 2020 | 49,56 | 49,93 | 49,32 | 49,57 | 49,57 | 6.423.600 |
| 06 ene. 2020 | 49,63 | 50,07 | 49,43 | 49,83 | 49,83 | 6.532.500 |
| 03 ene. 2020 | 49,17 | 49,95 | 49,16 | 49,63 | 49,63 | 7.850.700 |
| 02 ene. 2020 | 50,19 | 50,34 | 49,05 | 49,25 | 49,25 | 8.717.200 |
| 31 dic. 2019 | 49,80 | 49,98 | 49,62 | 49,91 | 49,91 | 5.978.800 |
| 30 dic. 2019 | 50,32 | 50,47 | 49,75 | 49,89 | 49,89 | 6.691.000 |
| 27 dic. 2019 | 50,31 | 50,51 | 50,12 | 50,40 | 50,40 | 7.700.500 |
| 26 dic. 2019 | 50,31 | 50,80 | 50,27 | 50,40 | 50,40 | 7.351.000 |
| 24 dic. 2019 | 50,76 | 50,80 | 50,26 | 50,28 | 50,28 | 3.684.500 |
| 24 dic. 2019 | 0.84 Dividendo | |||||
| 23 dic. 2019 | 51,25 | 51,63 | 51,12 | 51,55 | 50,71 | 8.046.000 |
| 20 dic. 2019 | 51,46 | 51,73 | 51,05 | 51,13 | 50,30 | 21.655.800 |
| 19 dic. 2019 | 51,45 | 51,55 | 50,70 | 50,79 | 49,96 | 9.876.200 |
| 18 dic. 2019 | 50,90 | 51,40 | 50,78 | 51,36 | 50,52 | 8.097.800 |
| 17 dic. 2019 | 50,55 | 51,09 | 50,44 | 50,83 | 50,00 | 9.646.600 |
| 16 dic. 2019 | 50,72 | 50,96 | 50,35 | 50,60 | 49,78 | 10.791.400 |
| 13 dic. 2019 | 49,90 | 50,38 | 49,90 | 50,16 | 49,34 | 6.103.700 |
| 12 dic. 2019 | 50,24 | 50,72 | 49,91 | 49,93 | 49,12 | 6.433.200 |
| 11 dic. 2019 | 50,00 | 50,51 | 50,00 | 50,30 | 49,48 | 6.415.000 |
| 10 dic. 2019 | 50,08 | 50,40 | 49,77 | 50,05 | 49,23 | 6.073.500 |
| 09 dic. 2019 | 50,38 | 50,90 | 50,30 | 50,53 | 49,71 | 5.337.000 |
| 06 dic. 2019 | 50,39 | 50,76 | 50,27 | 50,41 | 49,59 | 5.144.100 |
| 05 dic. 2019 | 50,03 | 50,33 | 49,67 | 50,17 | 49,35 | 7.279.200 |
| 04 dic. 2019 | 49,89 | 50,33 | 49,77 | 50,11 | 49,29 | 8.266.100 |
| 03 dic. 2019 | 50,46 | 50,74 | 49,71 | 50,10 | 49,28 | 9.241.600 |
| 02 dic. 2019 | 50,00 | 50,67 | 49,93 | 50,60 | 49,78 | 9.551.500 |
| 29 nov. 2019 | 49,62 | 49,81 | 49,52 | 49,70 | 48,89 | 2.678.500 |
| 27 nov. 2019 | 49,50 | 49,81 | 49,37 | 49,75 | 48,94 | 5.679.600 |
| 26 nov. 2019 | 49,12 | 49,55 | 48,77 | 49,22 | 48,42 | 10.749.600 |
| 25 nov. 2019 | 49,27 | 49,42 | 48,84 | 49,26 | 48,46 | 7.685.300 |
| 22 nov. 2019 | 48,87 | 49,07 | 48,45 | 49,00 | 48,20 | 9.256.900 |
| 21 nov. 2019 | 48,44 | 48,90 | 48,10 | 48,82 | 48,02 | 8.500.200 |
| 20 nov. 2019 | 46,79 | 49,86 | 46,64 | 48,45 | 47,66 | 15.262.900 |
| 19 nov. 2019 | 48,36 | 48,47 | 46,88 | 46,93 | 46,17 | 10.280.000 |
| 18 nov. 2019 | 47,97 | 48,60 | 47,63 | 48,34 | 47,55 | 11.529.900 |
| 15 nov. 2019 | 46,58 | 47,98 | 46,52 | 47,97 | 47,19 | 8.329.800 |
| 14 nov. 2019 | 46,95 | 47,12 | 46,59 | 46,63 | 45,87 | 6.413.400 |
| 13 nov. 2019 | 46,86 | 47,42 | 46,82 | 46,83 | 46,07 | 7.733.800 |
| 12 nov. 2019 | 46,40 | 47,02 | 46,12 | 47,00 | 46,23 | 6.631.900 |
| 11 nov. 2019 | 46,26 | 46,66 | 46,08 | 46,41 | 45,65 | 5.895.600 |
| 08 nov. 2019 | 45,85 | 46,41 | 45,63 | 46,41 | 45,65 | 5.604.100 |
| 07 nov. 2019 | 46,16 | 46,18 | 45,63 | 45,98 | 45,23 | 8.383.500 |
| 06 nov. 2019 | 46,41 | 46,44 | 45,62 | 45,91 | 45,16 | 7.713.300 |
| 05 nov. 2019 | 45,63 | 46,43 | 45,42 | 46,25 | 45,50 | 9.413.800 |
| 04 nov. 2019 | 45,16 | 45,69 | 45,11 | 45,60 | 44,86 | 8.863.500 |
| 01 nov. 2019 | 44,60 | 45,42 | 44,58 | 45,06 | 44,33 | 9.254.400 |
| 31 oct. 2019 | 46,60 | 47,15 | 44,57 | 44,79 | 44,06 | 12.698.200 |
| 30 oct. 2019 | 46,32 | 46,42 | 45,84 | 45,96 | 45,21 | 7.848.800 |
| 29 oct. 2019 | 45,60 | 46,38 | 45,26 | 46,38 | 45,62 | 9.042.500 |
| 28 oct. 2019 | 46,66 | 46,75 | 45,95 | 45,99 | 45,24 | 12.435.400 |
| 25 oct. 2019 | 46,68 | 47,16 | 46,54 | 46,80 | 46,04 | 6.805.200 |
| 24 oct. 2019 | 46,76 | 47,12 | 46,37 | 46,96 | 46,19 | 7.872.800 |
| 23 oct. 2019 | 46,40 | 46,80 | 46,07 | 46,75 | 45,99 | 9.323.100 |
| 22 oct. 2019 | 45,56 | 46,36 | 45,16 | 46,34 | 45,58 | 9.921.700 |
| 21 oct. 2019 | 44,55 | 45,60 | 44,51 | 45,56 | 44,82 | 10.422.000 |
| 18 oct. 2019 | 44,28 | 44,57 | 44,14 | 44,33 | 43,61 | 13.209.800 |
| 17 oct. 2019 | 43,90 | 44,28 | 43,53 | 44,28 | 43,56 | 9.255.800 |
| 16 oct. 2019 | 43,45 | 43,72 | 43,30 | 43,51 | 42,80 | 7.916.800 |
| 15 oct. 2019 | 42,75 | 43,57 | 42,74 | 43,43 | 42,72 | 7.003.900 |
| 14 oct. 2019 | 42,52 | 42,80 | 42,38 | 42,72 | 42,02 | 6.743.000 |
| 11 oct. 2019 | 43,12 | 43,40 | 42,41 | 42,57 | 41,88 | 7.714.800 |
| 10 oct. 2019 | 42,85 | 43,54 | 42,67 | 42,98 | 42,28 | 10.563.700 |
| 09 oct. 2019 | 42,14 | 42,48 | 41,68 | 42,46 | 41,77 | 7.764.100 |
| 08 oct. 2019 | 42,31 | 42,64 | 42,00 | 42,00 | 41,32 | 9.985.000 |
| 07 oct. 2019 | 41,96 | 42,56 | 41,85 | 42,17 | 41,48 | 16.154.000 |
| 04 oct. 2019 | 40,56 | 41,66 | 40,55 | 41,65 | 40,97 | 12.485.900 |
| 03 oct. 2019 | 40,20 | 40,90 | 40,13 | 40,81 | 40,15 | 11.412.600 |
| 02 oct. 2019 | 40,97 | 40,98 | 40,11 | 40,21 | 39,55 | 9.586.900 |
| 01 oct. 2019 | 41,03 | 41,18 | 40,71 | 41,16 | 40,49 | 7.696.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||