| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 feb. 2020 | 6,54 | 6,57 | 6,43 | 6,54 | 6,54 | 17.043.998 |
| 18 feb. 2020 | 6,35 | 6,53 | 6,34 | 6,53 | 6,53 | 21.364.360 |
| 17 feb. 2020 | 6,28 | 6,39 | 6,26 | 6,38 | 6,38 | 12.130.047 |
| 14 feb. 2020 | 6,23 | 6,29 | 6,22 | 6,25 | 6,25 | 8.898.143 |
| 13 feb. 2020 | 6,30 | 6,31 | 6,20 | 6,23 | 6,23 | 17.853.862 |
| 12 feb. 2020 | 6,20 | 6,33 | 6,18 | 6,33 | 6,33 | 32.325.011 |
| 11 feb. 2020 | 6,20 | 6,23 | 6,16 | 6,17 | 6,17 | 17.779.727 |
| 10 feb. 2020 | 6,20 | 6,27 | 6,17 | 6,18 | 6,18 | 6.697.569 |
| 07 feb. 2020 | 6,21 | 6,23 | 6,19 | 6,22 | 6,22 | 8.946.934 |
| 06 feb. 2020 | 6,17 | 6,25 | 6,17 | 6,22 | 6,22 | 11.833.490 |
| 05 feb. 2020 | 6,16 | 6,19 | 6,13 | 6,16 | 6,16 | 14.572.011 |
| 04 feb. 2020 | 6,14 | 6,21 | 6,12 | 6,18 | 6,18 | 9.970.287 |
| 03 feb. 2020 | 6,15 | 6,17 | 6,08 | 6,11 | 6,11 | 13.244.365 |
| 31 ene. 2020 | 6,15 | 6,22 | 6,10 | 6,11 | 6,11 | 16.763.083 |
| 30 ene. 2020 | 6,15 | 6,18 | 6,12 | 6,16 | 6,16 | 14.895.119 |
| 29 ene. 2020 | 6,25 | 6,30 | 6,19 | 6,20 | 6,20 | 11.989.599 |
| 28 ene. 2020 | 6,10 | 6,28 | 6,07 | 6,27 | 6,27 | 14.423.037 |
| 27 ene. 2020 | 6,07 | 6,10 | 6,03 | 6,04 | 6,04 | 10.797.241 |
| 24 ene. 2020 | 6,20 | 6,22 | 6,11 | 6,12 | 6,12 | 16.638.176 |
| 23 ene. 2020 | 6,25 | 6,26 | 6,14 | 6,18 | 6,18 | 16.960.518 |
| 22 ene. 2020 | 6,37 | 6,37 | 6,22 | 6,27 | 6,27 | 22.833.275 |
| 21 ene. 2020 | 6,28 | 6,39 | 6,26 | 6,33 | 6,33 | 45.447.986 |
| 20 ene. 2020 | 6,21 | 6,32 | 6,17 | 6,32 | 6,32 | 21.495.345 |
| 17 ene. 2020 | 6,13 | 6,16 | 6,11 | 6,15 | 6,15 | 35.435.596 |
| 16 ene. 2020 | 6,02 | 6,10 | 5,99 | 6,10 | 6,10 | 12.206.027 |
| 15 ene. 2020 | 6,06 | 6,07 | 5,98 | 6,04 | 6,04 | 17.461.350 |
| 14 ene. 2020 | 6,10 | 6,10 | 6,05 | 6,07 | 6,07 | 16.683.877 |
| 13 ene. 2020 | 6,18 | 6,18 | 6,08 | 6,10 | 6,10 | 19.125.319 |
| 10 ene. 2020 | 6,19 | 6,21 | 6,13 | 6,18 | 6,18 | 10.062.615 |
| 09 ene. 2020 | 6,20 | 6,23 | 6,16 | 6,18 | 6,18 | 12.306.386 |
| 08 ene. 2020 | 6,24 | 6,27 | 6,16 | 6,16 | 6,16 | 20.622.100 |
| 07 ene. 2020 | 6,34 | 6,38 | 6,24 | 6,25 | 6,25 | 12.480.889 |
| 06 ene. 2020 | 6,31 | 6,34 | 6,23 | 6,34 | 6,34 | 7.527.476 |
| 03 ene. 2020 | 6,32 | 6,35 | 6,26 | 6,34 | 6,34 | 23.660.471 |
| 02 ene. 2020 | 6,28 | 6,36 | 6,26 | 6,33 | 6,33 | 18.510.661 |
| 31 dic. 2019 | 6,29 | 6,30 | 6,20 | 6,23 | 6,23 | 7.967.845 |
| 30 dic. 2019 | 6,38 | 6,42 | 6,32 | 6,32 | 6,32 | 15.077.576 |
| 27 dic. 2019 | 6,33 | 6,42 | 6,31 | 6,41 | 6,41 | 14.788.693 |
| 25 dic. 2019 | 6,41 | 6,41 | 6,41 | 6,41 | 6,41 | - |
| 24 dic. 2019 | 6,42 | 6,44 | 6,37 | 6,41 | 6,41 | 6.379.538 |
| 23 dic. 2019 | 6,50 | 6,52 | 6,43 | 6,45 | 6,45 | 53.400.569 |
| 20 dic. 2019 | 6,48 | 6,53 | 6,43 | 6,53 | 6,53 | 187.305.467 |
| 19 dic. 2019 | 6,57 | 6,59 | 6,45 | 6,48 | 6,48 | 188.047.285 |
| 18 dic. 2019 | 6,61 | 6,63 | 6,57 | 6,58 | 6,58 | 155.549.294 |
| 17 dic. 2019 | 6,66 | 6,68 | 6,62 | 6,62 | 6,62 | 15.605.551 |
| 17 dic. 2019 | 0.2 Dividendo | |||||
| 16 dic. 2019 | 6,79 | 6,86 | 6,76 | 6,85 | 6,65 | 52.748.475 |
| 13 dic. 2019 | 6,79 | 6,82 | 6,72 | 6,73 | 6,53 | 15.430.410 |
| 12 dic. 2019 | 6,78 | 6,78 | 6,67 | 6,69 | 6,50 | 14.473.157 |
| 11 dic. 2019 | 6,70 | 6,80 | 6,66 | 6,76 | 6,56 | 44.458.518 |
| 10 dic. 2019 | 6,78 | 6,78 | 6,66 | 6,74 | 6,55 | 16.321.998 |
| 09 dic. 2019 | 6,86 | 6,87 | 6,76 | 6,76 | 6,56 | 10.646.609 |
| 06 dic. 2019 | 6,80 | 6,89 | 6,78 | 6,87 | 6,67 | 137.164.790 |
| 05 dic. 2019 | 6,86 | 6,88 | 6,78 | 6,78 | 6,59 | 155.651.670 |
| 04 dic. 2019 | 6,71 | 6,86 | 6,69 | 6,84 | 6,64 | 100.463.546 |
| 03 dic. 2019 | 6,83 | 6,84 | 6,70 | 6,72 | 6,52 | 41.382.182 |
| 02 dic. 2019 | 7,00 | 7,01 | 6,80 | 6,80 | 6,60 | 29.955.774 |
| 29 nov. 2019 | 6,85 | 6,99 | 6,83 | 6,95 | 6,75 | 16.192.561 |
| 28 nov. 2019 | 6,85 | 6,91 | 6,82 | 6,86 | 6,66 | 13.167.860 |
| 27 nov. 2019 | 6,71 | 6,80 | 6,67 | 6,78 | 6,58 | 11.929.957 |
| 26 nov. 2019 | 6,76 | 6,76 | 6,68 | 6,68 | 6,48 | 12.817.407 |
| 25 nov. 2019 | 6,78 | 6,80 | 6,75 | 6,76 | 6,56 | 6.219.370 |
| 22 nov. 2019 | 6,73 | 6,80 | 6,71 | 6,76 | 6,57 | 11.483.067 |
| 21 nov. 2019 | 6,66 | 6,71 | 6,65 | 6,67 | 6,48 | 10.687.764 |
| 20 nov. 2019 | 6,70 | 6,71 | 6,63 | 6,71 | 6,51 | 14.498.640 |
| 19 nov. 2019 | 6,74 | 6,78 | 6,72 | 6,73 | 6,53 | 8.896.686 |
| 18 nov. 2019 | 6,78 | 6,79 | 6,67 | 6,70 | 6,50 | 15.896.074 |
| 15 nov. 2019 | 6,73 | 6,77 | 6,69 | 6,76 | 6,56 | 33.539.852 |
| 14 nov. 2019 | 6,72 | 6,73 | 6,68 | 6,68 | 6,49 | 23.714.332 |
| 13 nov. 2019 | 6,85 | 6,85 | 6,70 | 6,70 | 6,51 | 13.720.276 |
| 12 nov. 2019 | 6,92 | 6,98 | 6,86 | 6,86 | 6,65 | 11.929.435 |
| 11 nov. 2019 | 6,90 | 6,91 | 6,80 | 6,91 | 6,70 | 11.033.256 |
| 08 nov. 2019 | 6,94 | 7,09 | 6,85 | 6,86 | 6,66 | 21.707.904 |
| 07 nov. 2019 | 6,77 | 6,86 | 6,73 | 6,86 | 6,66 | 12.567.451 |
| 06 nov. 2019 | 6,86 | 6,89 | 6,74 | 6,74 | 6,55 | 22.697.359 |
| 05 nov. 2019 | 6,91 | 6,95 | 6,76 | 6,87 | 6,67 | 25.414.598 |
| 04 nov. 2019 | 6,93 | 6,96 | 6,88 | 6,93 | 6,73 | 15.552.764 |
| 01 nov. 2019 | 6,90 | 6,94 | 6,86 | 6,91 | 6,71 | 5.931.123 |
| 31 oct. 2019 | 6,90 | 6,92 | 6,82 | 6,88 | 6,67 | 11.505.300 |
| 30 oct. 2019 | 6,93 | 6,96 | 6,82 | 6,87 | 6,67 | 9.827.438 |
| 29 oct. 2019 | 7,11 | 7,12 | 6,88 | 6,92 | 6,72 | 21.120.468 |
| 28 oct. 2019 | 7,13 | 7,17 | 7,11 | 7,11 | 6,90 | 7.570.300 |
| 25 oct. 2019 | 7,16 | 7,19 | 7,10 | 7,15 | 6,94 | 7.797.887 |
| 24 oct. 2019 | 7,25 | 7,26 | 7,14 | 7,17 | 6,96 | 13.700.988 |
| 23 oct. 2019 | 7,13 | 7,26 | 7,11 | 7,22 | 7,01 | 13.982.769 |
| 22 oct. 2019 | 7,10 | 7,15 | 7,09 | 7,15 | 6,94 | 14.449.483 |
| 21 oct. 2019 | 7,08 | 7,15 | 7,04 | 7,10 | 6,89 | 8.733.145 |
| 18 oct. 2019 | 7,01 | 7,07 | 7,00 | 7,07 | 6,86 | 8.314.291 |
| 17 oct. 2019 | 7,05 | 7,15 | 7,05 | 7,05 | 6,84 | 11.209.327 |
| 16 oct. 2019 | 7,07 | 7,09 | 7,00 | 7,08 | 6,87 | 23.366.031 |
| 15 oct. 2019 | 7,02 | 7,07 | 6,99 | 7,04 | 6,84 | 22.399.978 |
| 14 oct. 2019 | 7,00 | 7,02 | 6,94 | 6,99 | 6,78 | 7.737.313 |
| 11 oct. 2019 | 6,91 | 7,04 | 6,90 | 7,04 | 6,83 | 15.315.386 |
| 10 oct. 2019 | 6,82 | 6,91 | 6,79 | 6,89 | 6,69 | 8.257.961 |
| 09 oct. 2019 | 6,79 | 6,85 | 6,77 | 6,82 | 6,62 | 9.698.837 |
| 08 oct. 2019 | 6,89 | 6,90 | 6,74 | 6,77 | 6,57 | 22.965.544 |
| 07 oct. 2019 | 6,78 | 6,89 | 6,77 | 6,87 | 6,67 | 55.814.595 |
| 04 oct. 2019 | 6,80 | 6,81 | 6,68 | 6,81 | 6,61 | 29.536.984 |
| 03 oct. 2019 | 6,76 | 6,81 | 6,73 | 6,77 | 6,57 | 15.287.517 |
| 02 oct. 2019 | 6,94 | 7,00 | 6,78 | 6,78 | 6,58 | 21.161.026 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||