Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPA4F - ALPARGATAS - PN N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 6,11 | 6,15 | +0,16% | 6,08 | 6,31 | 6,22 | 6,12 | 6,15 | 135 | 1.326.318 |
20/1/2025 | 6,21 | 6,14 | -0,97% | 6,12 | 6,30 | 6,20 | 6,14 | 6,29 | 138 | 1.071.879 |
17/1/2025 | 6,25 | 6,20 | +0,49% | 6,15 | 6,31 | 6,24 | 6,20 | 6,29 | 187 | 1.281.709 |
16/1/2025 | 6,26 | 6,17 | +0,33% | 6,16 | 6,29 | 6,22 | 6,17 | 6,24 | 116 | 1.233.371 |
15/1/2025 | 6,15 | 6,15 | +0,16% | 6,10 | 6,28 | 6,20 | 6,15 | 6,28 | 239 | 1.829.658 |
14/1/2025 | 6,14 | 6,14 | -1,29% | 6,04 | 6,25 | 6,14 | 6,04 | 6,14 | 172 | 1.563.135 |
13/1/2025 | 6,20 | 6,22 | +1,80% | 6,10 | 6,28 | 6,18 | 6,10 | 6,22 | 133 | 1.279.361 |
10/1/2025 | 6,36 | 6,11 | -3,78% | 6,02 | 6,36 | 6,15 | 6,11 | 6,17 | 165 | 1.551.760 |
9/1/2025 | 6,49 | 6,35 | -0,94% | 6,22 | 6,49 | 6,35 | 6,23 | 6,35 | 188 | 1.723.728 |
8/1/2025 | 6,69 | 6,41 | -5,04% | 6,41 | 6,69 | 6,47 | 6,41 | 6,53 | 121 | 1.292.951 |
7/1/2025 | 6,66 | 6,75 | +1,81% | 6,58 | 6,81 | 6,67 | 6,56 | 6,75 | 286 | 1.784.048 |
6/1/2025 | 6,42 | 6,63 | +5,91% | 6,42 | 6,87 | 6,66 | 6,63 | 6,75 | 433 | 4.135.230 |
3/1/2025 | 6,24 | 6,26 | +6,10% | 6,16 | 6,36 | 6,26 | 6,18 | 6,31 | 203 | 2.590.895 |
2/1/2025 | 6,25 | 5,90 | -7,38% | 5,90 | 6,36 | 6,15 | 5,90 | 6,08 | 385 | 2.967.020 |
30/12/2024 | 6,32 | 6,37 | +1,76% | 6,13 | 6,45 | 6,34 | 6,37 | 6,45 | 182 | 2.090.071 |
27/12/2024 | 6,34 | 6,26 | +1,95% | 6,22 | 6,43 | 6,29 | 6,26 | 6,33 | 301 | 1.818.592 |
26/12/2024 | 6,18 | 6,14 | +0,66% | 6,09 | 6,39 | 6,23 | 6,14 | 6,27 | 352 | 3.420.807 |
23/12/2024 | 6,61 | 6,10 | -8,41% | 6,10 | 6,69 | 6,31 | 6,10 | 6,23 | 384 | 3.814.767 |
20/12/2024 | 6,22 | 6,66 | +4,06% | 6,22 | 6,70 | 6,50 | 6,53 | 6,66 | 256 | 2.635.522 |
19/12/2024 | 6,10 | 6,40 | +6,14% | 6,05 | 6,40 | 6,25 | 6,34 | 6,40 | 398 | 2.423.419 |
18/12/2024 | 6,49 | 6,03 | -7,09% | 6,00 | 6,49 | 6,25 | 6,03 | 6,09 | 258 | 3.144.204 |
17/12/2024 | 6,18 | 6,49 | +4,34% | 6,14 | 6,54 | 6,41 | 6,38 | 6,49 | 709 | 4.546.346 |
16/12/2024 | 6,17 | 6,22 | +1,30% | 6,04 | 6,29 | 6,16 | 6,12 | 6,22 | 457 | 2.182.887 |
13/12/2024 | 6,20 | 6,14 | -0,97% | 6,14 | 6,39 | 6,21 | 6,14 | 6,27 | 137 | 1.483.207 |
12/12/2024 | 6,49 | 6,20 | -2,97% | 6,19 | 6,49 | 6,26 | 6,20 | 6,32 | 147 | 1.580.196 |
11/12/2024 | 6,30 | 6,39 | +2,40% | 6,17 | 6,56 | 6,34 | 6,39 | 6,47 | 267 | 2.743.968 |
10/12/2024 | 6,05 | 6,24 | +4,00% | 6,05 | 6,27 | 6,15 | 6,17 | 6,24 | 253 | 2.387.937 |
9/12/2024 | 6,00 | 6,00 | +0,84% | 6,00 | 6,22 | 6,10 | 6,00 | 6,09 | 235 | 2.041.074 |
6/12/2024 | 6,11 | 5,95 | -2,14% | 5,95 | 6,23 | 6,04 | 5,95 | 6,03 | 352 | 2.965.941 |
5/12/2024 | 6,07 | 6,08 | +0,50% | 6,06 | 6,33 | 6,19 | 6,08 | 6,18 | 340 | 3.130.255 |
4/12/2024 | 6,14 | 6,05 | -1,31% | 6,04 | 6,25 | 6,14 | 6,05 | 6,09 | 292 | 2.474.414 |
3/12/2024 | 6,28 | 6,13 | -1,45% | 6,05 | 6,28 | 6,13 | 6,13 | 6,22 | 384 | 1.985.214 |
2/12/2024 | 6,29 | 6,22 | +0,16% | 6,05 | 6,30 | 6,13 | 6,16 | 6,22 | 429 | 3.279.563 |
29/11/2024 | 6,23 | 6,21 | -2,97% | 6,01 | 6,39 | 6,13 | 6,21 | 6,34 | 441 | 4.226.570 |
28/11/2024 | 6,75 | 6,40 | -5,88% | 6,20 | 6,85 | 6,46 | 6,20 | 6,40 | 904 | 5.470.408 |
27/11/2024 | 7,18 | 6,80 | -4,49% | 6,76 | 7,25 | 6,97 | 6,80 | 6,95 | 744 | 4.304.348 |
26/11/2024 | 7,05 | 7,12 | +2,74% | 6,92 | 7,21 | 7,10 | 7,12 | 7,19 | 416 | 3.045.648 |
25/11/2024 | 6,82 | 6,93 | +2,67% | 6,75 | 7,04 | 6,97 | 6,93 | 7,04 | 385 | 3.945.764 |
22/11/2024 | 6,74 | 6,75 | +1,81% | 6,64 | 6,85 | 6,75 | 6,75 | 6,85 | 201 | 2.193.186 |
21/11/2024 | 6,88 | 6,63 | -2,79% | 6,61 | 6,88 | 6,69 | 6,63 | 6,72 | 305 | 2.530.867 |
19/11/2024 | 6,85 | 6,82 | 0,00% | 6,71 | 6,96 | 6,84 | 6,82 | 6,91 | 260 | 1.651.864 |
18/11/2024 | 6,71 | 6,82 | +1,34% | 6,70 | 6,88 | 6,79 | 6,73 | 6,82 | 221 | 2.197.089 |
14/11/2024 | 6,64 | 6,73 | -0,15% | 6,60 | 6,84 | 6,76 | 6,73 | 6,85 | 228 | 2.160.030 |
13/11/2024 | 6,80 | 6,74 | -1,32% | 6,65 | 6,89 | 6,75 | 6,74 | 6,89 | 302 | 3.290.963 |
12/11/2024 | 6,84 | 6,83 | -0,29% | 6,68 | 6,86 | 6,76 | 6,75 | 6,83 | 255 | 2.677.177 |
11/11/2024 | 6,54 | 6,85 | +5,38% | 6,50 | 7,01 | 6,80 | 6,81 | 6,85 | 685 | 5.651.623 |
8/11/2024 | 7,10 | 6,50 | -7,28% | 6,43 | 7,18 | 6,68 | 6,50 | 6,52 | 987 | 10.339.583 |
7/11/2024 | 7,29 | 7,01 | -4,50% | 7,01 | 7,34 | 7,17 | 7,01 | 7,18 | 279 | 2.894.768 |
6/11/2024 | 7,42 | 7,34 | -1,34% | 7,14 | 7,42 | 7,21 | 7,20 | 7,34 | 194 | 2.965.876 |
5/11/2024 | 7,41 | 7,44 | +0,54% | 7,19 | 7,44 | 7,34 | 7,30 | 7,44 | 208 | 2.913.741 |
4/11/2024 | 7,28 | 7,40 | +2,78% | 7,26 | 7,52 | 7,40 | 7,25 | 7,40 | 571 | 4.820.483 |
1/11/2024 | 7,17 | 7,20 | +0,98% | 7,13 | 7,33 | 7,24 | 7,20 | 7,26 | 354 | 3.603.590 |
31/10/2024 | 7,23 | 7,13 | -0,14% | 7,13 | 7,32 | 7,22 | 7,13 | 7,24 | 184 | 3.123.014 |
30/10/2024 | 7,17 | 7,14 | +0,85% | 7,13 | 7,25 | 7,20 | 7,14 | 7,24 | 145 | 1.751.610 |
29/10/2024 | 7,25 | 7,08 | -0,98% | 7,08 | 7,25 | 7,14 | 7,08 | 7,22 | 147 | 1.452.830 |
28/10/2024 | 7,15 | 7,15 | -0,56% | 7,15 | 7,33 | 7,23 | 7,15 | 7,24 | 181 | 1.729.002 |
25/10/2024 | 7,23 | 7,19 | +0,42% | 7,12 | 7,29 | 7,20 | 7,10 | 7,19 | 181 | 1.777.506 |
24/10/2024 | 7,10 | 7,16 | +1,99% | 7,06 | 7,22 | 7,15 | 7,16 | 7,22 | 290 | 2.577.746 |
23/10/2024 | 7,03 | 7,02 | -0,99% | 6,98 | 7,14 | 7,05 | 7,02 | 7,14 | 100 | 1.271.740 |
22/10/2024 | 7,02 | 7,09 | +1,58% | 6,95 | 7,09 | 7,04 | 7,01 | 7,09 | 145 | 1.600.181 |
21/10/2024 | 6,94 | 6,98 | +0,29% | 6,92 | 7,05 | 6,99 | 6,98 | 7,03 | 135 | 1.614.688 |
18/10/2024 | 6,97 | 6,96 | +0,87% | 6,87 | 7,00 | 6,92 | 6,88 | 6,96 | 211 | 2.415.515 |
17/10/2024 | 6,91 | 6,90 | -2,82% | 6,80 | 7,01 | 6,92 | 6,90 | 6,97 | 177 | 2.252.847 |
16/10/2024 | 7,01 | 7,10 | +3,65% | 6,86 | 7,10 | 7,00 | 6,94 | 7,10 | 230 | 2.361.134 |
15/10/2024 | 6,90 | 6,85 | -0,44% | 6,85 | 7,03 | 6,94 | 6,85 | 6,91 | 196 | 2.206.142 |
14/10/2024 | 6,90 | 6,88 | +0,58% | 6,85 | 7,00 | 6,92 | 6,88 | 6,97 | 192 | 2.478.928 |
11/10/2024 | 6,90 | 6,84 | -0,15% | 6,84 | 6,97 | 6,88 | 6,84 | 6,93 | 187 | 1.733.756 |
10/10/2024 | 6,84 | 6,85 | +0,29% | 6,71 | 6,98 | 6,83 | 6,85 | 6,96 | 358 | 3.523.847 |
9/10/2024 | 7,12 | 6,83 | -2,84% | 6,83 | 7,12 | 6,89 | 6,83 | 6,89 | 291 | 2.510.172 |
8/10/2024 | 6,97 | 7,03 | -0,14% | 6,88 | 7,06 | 6,98 | 6,96 | 7,04 | 192 | 2.627.036 |
7/10/2024 | 6,98 | 7,04 | +1,15% | 6,90 | 7,13 | 7,00 | 6,96 | 7,04 | 250 | 2.313.406 |
4/10/2024 | 6,94 | 6,96 | +0,87% | 6,81 | 7,05 | 6,95 | 6,96 | 6,98 | 296 | 2.863.450 |
3/10/2024 | 7,02 | 6,90 | -3,77% | 6,89 | 7,24 | 6,93 | 6,90 | 6,98 | 318 | 2.897.462 |
2/10/2024 | 6,98 | 7,17 | +3,91% | 6,97 | 7,22 | 7,09 | 7,12 | 7,17 | 286 | 3.291.226 |
1/10/2024 | 7,02 | 6,90 | -0,43% | 6,88 | 7,03 | 6,94 | 6,90 | 7,02 | 239 | 2.692.015 |
30/9/2024 | 7,11 | 6,93 | -3,48% | 6,93 | 7,11 | 6,98 | 6,93 | 7,03 | 355 | 3.072.695 |
26/9/2024 | 7,26 | 7,18 | -1,10% | 7,10 | 7,33 | 7,19 | 7,09 | 7,18 | 219 | 2.195.598 |
25/9/2024 | 7,04 | 7,26 | +1,40% | 7,04 | 7,26 | 7,16 | 7,12 | 7,26 | 210 | 3.207.024 |
24/9/2024 | 7,16 | 7,16 | +0,99% | 7,08 | 7,24 | 7,16 | 7,12 | 7,16 | 161 | 2.669.486 |
23/9/2024 | 7,04 | 7,09 | +1,29% | 6,94 | 7,18 | 7,05 | 7,09 | 7,17 | 302 | 3.764.970 |
20/9/2024 | 7,38 | 7,00 | -2,91% | 6,85 | 7,38 | 7,00 | 7,00 | 7,07 | 739 | 6.952.238 |
19/9/2024 | 7,49 | 7,21 | -3,48% | 7,21 | 7,49 | 7,31 | 7,21 | 7,27 | 245 | 3.263.440 |
18/9/2024 | 7,43 | 7,47 | +1,22% | 7,32 | 7,56 | 7,40 | 7,33 | 7,47 | 183 | 2.653.727 |
17/9/2024 | 7,37 | 7,38 | +1,10% | 7,31 | 7,48 | 7,39 | 7,37 | 7,38 | 191 | 2.628.069 |
16/9/2024 | 7,51 | 7,30 | -1,62% | 7,30 | 7,51 | 7,38 | 7,30 | 7,31 | 336 | 2.797.107 |
13/9/2024 | 7,31 | 7,42 | +1,64% | 7,25 | 7,50 | 7,42 | 7,37 | 7,42 | 218 | 3.170.807 |
12/9/2024 | 7,30 | 7,30 | -0,14% | 7,23 | 7,38 | 7,30 | 7,30 | 7,39 | 207 | 2.635.509 |
11/9/2024 | 7,16 | 7,31 | +1,95% | 7,15 | 7,44 | 7,28 | 7,31 | 7,41 | 245 | 3.211.761 |
10/9/2024 | 7,31 | 7,17 | -1,24% | 7,16 | 7,32 | 7,20 | 7,17 | 7,19 | 333 | 3.404.509 |
9/9/2024 | 7,42 | 7,26 | -1,63% | 7,25 | 7,46 | 7,33 | 7,26 | 7,30 | 416 | 4.814.715 |
6/9/2024 | 7,66 | 7,38 | -3,02% | 7,38 | 7,66 | 7,47 | 7,38 | 7,42 | 382 | 4.850.914 |
5/9/2024 | 7,61 | 7,61 | -0,13% | 7,38 | 7,72 | 7,57 | 7,60 | 7,61 | 368 | 3.680.803 |
4/9/2024 | 7,61 | 7,62 | +0,40% | 7,60 | 7,75 | 7,68 | 7,61 | 7,72 | 241 | 3.854.853 |
3/9/2024 | 7,62 | 7,59 | -0,65% | 7,51 | 7,84 | 7,68 | 7,59 | 7,67 | 340 | 4.188.546 |
2/9/2024 | 7,78 | 7,64 | -1,55% | 7,32 | 7,78 | 7,49 | 7,55 | 7,64 | 819 | 10.436.111 |
30/8/2024 | 8,04 | 7,76 | -2,63% | 7,76 | 8,04 | 7,83 | 7,76 | 7,81 | 683 | 7.379.395 |
29/8/2024 | 8,19 | 7,97 | -2,80% | 7,97 | 8,20 | 8,05 | 7,97 | 8,08 | 460 | 5.031.376 |
28/8/2024 | 8,26 | 8,20 | -1,68% | 8,12 | 8,26 | 8,16 | 8,14 | 8,20 | 280 | 4.563.642 |
27/8/2024 | 8,26 | 8,34 | +1,96% | 8,05 | 8,36 | 8,28 | 8,24 | 8,34 | 330 | 6.044.626 |
26/8/2024 | 8,23 | 8,18 | -0,37% | 8,15 | 8,27 | 8,21 | 8,18 | 8,24 | 214 | 3.581.978 |
23/8/2024 | 8,11 | 8,21 | +0,49% | 8,01 | 8,33 | 8,16 | 8,21 | 8,34 | 340 | 3.223.608 |
22/8/2024 | 8,11 | 8,17 | -0,49% | 8,06 | 8,24 | 8,12 | 8,06 | 8,17 | 288 | 3.961.859 |
21/8/2024 | 8,32 | 8,21 | -1,91% | 8,16 | 8,39 | 8,25 | 8,21 | 8,28 | 265 | 3.645.203 |
20/8/2024 | 8,30 | 8,37 | +2,07% | 8,10 | 8,39 | 8,31 | 8,27 | 8,37 | 298 | 2.909.043 |
19/8/2024 | 8,09 | 8,20 | +1,86% | 8,09 | 8,36 | 8,26 | 8,20 | 8,35 | 474 | 4.500.964 |
16/8/2024 | 8,25 | 8,05 | -0,37% | 8,02 | 8,41 | 8,18 | 8,02 | 8,05 | 318 | 3.670.686 |
15/8/2024 | 7,89 | 8,08 | +1,64% | 7,84 | 8,22 | 8,08 | 8,08 | 8,19 | 520 | 6.723.088 |
14/8/2024 | 8,11 | 7,95 | -1,24% | 7,89 | 8,16 | 7,97 | 7,95 | 8,00 | 752 | 7.718.844 |
13/8/2024 | 8,23 | 8,05 | -1,83% | 8,05 | 8,27 | 8,12 | 8,05 | 8,16 | 760 | 6.779.326 |
12/8/2024 | 8,55 | 8,20 | -1,68% | 8,20 | 8,55 | 8,31 | 8,20 | 8,27 | 625 | 6.119.709 |
9/8/2024 | 8,84 | 8,34 | -3,92% | 8,33 | 8,87 | 8,43 | 8,34 | 8,41 | 599 | 8.923.372 |
8/8/2024 | 8,40 | 8,68 | +0,93% | 8,40 | 8,81 | 8,71 | 8,68 | 8,81 | 272 | 3.651.178 |
7/8/2024 | 8,30 | 8,60 | +4,37% | 8,30 | 8,60 | 8,45 | 8,60 | 8,64 | 240 | 3.858.116 |
6/8/2024 | 8,35 | 8,24 | +0,12% | 8,20 | 8,38 | 8,27 | 8,24 | 8,34 | 204 | 2.734.398 |
5/8/2024 | 8,49 | 8,23 | -3,18% | 8,23 | 8,49 | 8,31 | 8,23 | 8,35 | 346 | 3.379.326 |
2/8/2024 | 8,52 | 8,50 | +0,24% | 8,50 | 8,71 | 8,60 | 8,50 | 8,61 | 159 | 2.777.880 |
1/8/2024 | 8,68 | 8,48 | -0,24% | 8,47 | 8,76 | 8,57 | 8,48 | 8,60 | 309 | 3.107.901 |
31/7/2024 | 8,56 | 8,50 | +0,12% | 8,50 | 8,72 | 8,60 | 8,50 | 8,64 | 170 | 3.654.463 |
30/7/2024 | 8,55 | 8,49 | -1,16% | 8,49 | 8,68 | 8,54 | 8,49 | 8,70 | 123 | 1.988.136 |
29/7/2024 | 8,66 | 8,59 | +0,23% | 8,58 | 8,73 | 8,61 | 8,59 | 8,69 | 128 | 1.895.194 |
26/7/2024 | 8,66 | 8,57 | +0,47% | 8,55 | 8,74 | 8,65 | 8,57 | 8,76 | 166 | 2.337.518 |
25/7/2024 | 8,62 | 8,53 | +1,55% | 8,37 | 8,72 | 8,58 | 8,53 | 8,67 | 195 | 2.849.201 |
24/7/2024 | 8,60 | 8,40 | -2,55% | 8,30 | 8,60 | 8,43 | 8,39 | 8,40 | 365 | 4.933.993 |
23/7/2024 | 8,97 | 8,62 | -2,49% | 8,48 | 8,97 | 8,62 | 8,56 | 8,62 | 767 | 6.891.190 |
22/7/2024 | 8,76 | 8,84 | +0,80% | 8,76 | 8,99 | 8,89 | 8,84 | 9,00 | 188 | 2.803.963 |
19/7/2024 | 8,90 | 8,77 | -1,46% | 8,76 | 9,06 | 8,86 | 8,77 | 8,85 | 381 | 3.029.929 |
18/7/2024 | 9,23 | 8,90 | -5,02% | 8,90 | 9,23 | 9,03 | 8,90 | 8,98 | 522 | 4.256.973 |
17/7/2024 | 9,20 | 9,37 | +1,96% | 9,09 | 9,47 | 9,32 | 9,24 | 9,37 | 330 | 3.683.289 |
16/7/2024 | 9,34 | 9,19 | -1,18% | 9,19 | 9,48 | 9,32 | 9,19 | 9,41 | 531 | 2.969.770 |
15/7/2024 | 9,30 | 9,30 | +0,43% | 9,22 | 9,43 | 9,35 | 9,30 | 9,41 | 1.809 | 4.591.860 |
12/7/2024 | 9,31 | 9,26 | -1,07% | 9,22 | 9,43 | 9,31 | 9,26 | 9,44 | 151 | 2.971.462 |
11/7/2024 | 9,58 | 9,36 | -0,21% | 9,29 | 9,58 | 9,38 | 9,32 | 9,36 | 232 | 3.261.899 |
10/7/2024 | 9,52 | 9,38 | -0,42% | 9,38 | 9,80 | 9,56 | 9,38 | 9,51 | 233 | 4.708.214 |
9/7/2024 | 9,22 | 9,42 | +2,39% | 9,15 | 9,52 | 9,37 | 9,42 | 9,52 | 274 | 3.145.911 |
8/7/2024 | 9,37 | 9,20 | -1,60% | 9,20 | 9,37 | 9,25 | 9,20 | 9,31 | 150 | 3.164.719 |
5/7/2024 | 9,01 | 9,35 | +1,96% | 9,01 | 9,35 | 9,26 | 9,30 | 9,35 | 131 | 2.473.605 |
4/7/2024 | 9,02 | 9,17 | +2,80% | 9,02 | 9,32 | 9,18 | 9,17 | 9,24 | 233 | 3.959.110 |
3/7/2024 | 8,90 | 8,92 | +0,56% | 8,90 | 9,08 | 9,02 | 8,92 | 9,05 | 253 | 5.873.399 |
2/7/2024 | 8,95 | 8,87 | -1,66% | 8,85 | 9,09 | 8,96 | 8,87 | 8,96 | 428 | 7.231.447 |
1/7/2024 | 9,10 | 9,02 | -1,10% | 8,98 | 9,21 | 9,06 | 9,02 | 9,12 | 479 | 6.405.177 |
28/6/2024 | 9,38 | 9,12 | -2,98% | 9,09 | 9,46 | 9,20 | 9,12 | 9,25 | 1.445 | 4.141.643 |
27/6/2024 | 9,35 | 9,40 | 0,00% | 9,32 | 9,52 | 9,44 | 9,40 | 9,53 | 247 | 3.130.601 |
26/6/2024 | 9,25 | 9,40 | +0,97% | 9,05 | 9,40 | 9,26 | 9,26 | 9,40 | 224 | 2.766.018 |
25/6/2024 | 9,05 | 9,31 | +0,76% | 9,05 | 9,37 | 9,25 | 9,16 | 9,32 | 212 | 2.649.472 |
24/6/2024 | 8,85 | 9,24 | +4,29% | 8,85 | 9,24 | 9,13 | 9,11 | 9,24 | 272 | 3.884.216 |
21/6/2024 | 9,14 | 8,86 | -1,56% | 8,82 | 9,14 | 8,92 | 8,86 | 9,00 | 354 | 4.089.981 |
20/6/2024 | 9,23 | 9,00 | -2,17% | 9,00 | 9,34 | 9,10 | 9,00 | 9,28 | 109 | 2.264.845 |
19/6/2024 | 9,00 | 9,20 | +1,66% | 8,91 | 9,20 | 9,08 | 9,17 | 9,21 | 139 | 2.264.990 |
18/6/2024 | 9,00 | 9,05 | +0,33% | 8,92 | 9,11 | 9,03 | 9,00 | 9,05 | 187 | 2.734.377 |
17/6/2024 | 9,07 | 9,02 | -0,66% | 9,01 | 9,21 | 9,07 | 9,02 | 9,16 | 357 | 3.026.707 |
14/6/2024 | 9,41 | 9,08 | -2,37% | 9,08 | 9,43 | 9,22 | 9,08 | 9,32 | 1.194 | 4.067.947 |
13/6/2024 | 9,46 | 9,30 | -2,82% | 9,22 | 9,53 | 9,31 | 9,30 | 9,39 | 371 | 2.779.088 |
12/6/2024 | 9,65 | 9,57 | -0,83% | 9,38 | 9,78 | 9,57 | 9,40 | 9,57 | 238 | 3.761.176 |
11/6/2024 | 9,46 | 9,65 | +3,54% | 9,46 | 9,65 | 9,58 | 9,55 | 9,65 | 128 | 2.410.898 |
10/6/2024 | 9,60 | 9,32 | -2,82% | 9,32 | 9,63 | 9,43 | 9,32 | 9,40 | 179 | 3.686.504 |
7/6/2024 | 9,59 | 9,59 | +0,63% | 9,45 | 9,69 | 9,55 | 9,45 | 9,59 | 148 | 3.862.562 |
6/6/2024 | 9,65 | 9,53 | -1,24% | 9,53 | 9,81 | 9,65 | 9,53 | 9,70 | 184 | 2.947.832 |
5/6/2024 | 9,33 | 9,65 | +1,58% | 9,33 | 9,73 | 9,61 | 9,65 | 9,70 | 220 | 3.985.783 |
4/6/2024 | 9,55 | 9,50 | -1,04% | 9,40 | 9,64 | 9,49 | 9,50 | 9,65 | 235 | 3.956.642 |
3/6/2024 | 9,45 | 9,60 | -1,84% | 9,44 | 9,75 | 9,65 | 9,50 | 9,60 | 471 | 8.640.135 |
31/5/2024 | 9,51 | 9,78 | +3,71% | 9,32 | 9,78 | 9,51 | 9,49 | 9,78 | 1.120 | 4.650.079 |
29/5/2024 | 9,76 | 9,43 | -2,28% | 9,30 | 9,76 | 9,43 | 9,43 | 9,51 | 362 | 3.664.470 |
28/5/2024 | 9,99 | 9,65 | -1,83% | 9,65 | 10,11 | 9,77 | 9,65 | 9,77 | 155 | 3.034.497 |
27/5/2024 | 9,76 | 9,83 | +0,72% | 9,71 | 9,98 | 9,83 | 9,83 | 9,99 | 136 | 1.943.968 |
24/5/2024 | 9,90 | 9,76 | 0,00% | 9,76 | 9,95 | 9,84 | 9,76 | 9,94 | 155 | 2.141.507 |
23/5/2024 | 9,85 | 9,76 | -2,40% | 9,76 | 10,30 | 10,01 | 9,76 | 9,86 | 404 | 5.884.094 |
22/5/2024 | 9,95 | 10,00 | +0,91% | 9,55 | 10,00 | 9,81 | 9,86 | 10,00 | 263 | 4.241.168 |
21/5/2024 | 9,98 | 9,91 | +0,41% | 9,78 | 10,04 | 9,89 | 9,78 | 9,91 | 142 | 2.115.127 |
20/5/2024 | 9,77 | 9,87 | -0,70% | 9,70 | 9,98 | 9,83 | 9,87 | 9,99 | 241 | 3.192.182 |
17/5/2024 | 10,01 | 9,94 | -1,39% | 9,86 | 10,26 | 9,99 | 9,90 | 9,94 | 326 | 3.434.769 |
16/5/2024 | 10,15 | 10,08 | -0,20% | 10,04 | 10,28 | 10,13 | 10,08 | 10,18 | 539 | 4.306.508 |
15/5/2024 | 9,77 | 10,10 | +0,90% | 9,75 | 10,22 | 10,08 | 10,10 | 10,23 | 1.184 | 5.380.444 |
14/5/2024 | 10,27 | 10,01 | -1,96% | 9,99 | 10,39 | 10,13 | 10,01 | 10,16 | 174 | 3.621.251 |
13/5/2024 | 10,22 | 10,21 | 0,00% | 10,09 | 10,36 | 10,22 | 10,21 | 10,25 | 197 | 3.363.720 |
10/5/2024 | 10,09 | 10,21 | +2,82% | 10,09 | 11,01 | 10,56 | 10,14 | 10,21 | 1.106 | 13.984.530 |
9/5/2024 | 9,80 | 9,93 | +1,74% | 9,56 | 9,96 | 9,76 | 9,93 | 9,94 | 337 | 4.557.693 |
8/5/2024 | 9,65 | 9,76 | 0,00% | 9,51 | 9,90 | 9,72 | 9,76 | 9,90 | 138 | 2.363.541 |
7/5/2024 | 9,79 | 9,76 | +0,93% | 9,57 | 9,91 | 9,74 | 9,62 | 9,76 | 245 | 4.628.582 |
6/5/2024 | 9,75 | 9,67 | -0,21% | 9,59 | 9,86 | 9,76 | 9,67 | 9,81 | 256 | 5.442.563 |
3/5/2024 | 9,81 | 9,69 | -0,10% | 9,69 | 10,14 | 9,91 | 9,56 | 9,83 | 554 | 7.588.685 |
2/5/2024 | 9,47 | 9,70 | +2,97% | 9,47 | 9,83 | 9,74 | 9,70 | 9,79 | 482 | 5.197.575 |
30/4/2024 | 9,77 | 9,42 | -2,38% | 9,41 | 9,85 | 9,58 | 9,41 | 9,55 | 2.040 | 6.605.474 |
29/4/2024 | 9,41 | 9,65 | +1,15% | 9,32 | 9,77 | 9,59 | 9,65 | 9,72 | 340 | 4.895.136 |
26/4/2024 | 9,35 | 9,54 | +2,91% | 9,33 | 9,54 | 9,44 | 9,42 | 9,54 | 182 | 2.799.941 |
25/4/2024 | 9,32 | 9,27 | -1,80% | 9,10 | 9,46 | 9,28 | 9,27 | 9,45 | 151 | 2.488.002 |
24/4/2024 | 9,29 | 9,44 | +2,83% | 9,14 | 9,45 | 9,32 | 9,33 | 9,44 | 343 | 4.679.496 |
23/4/2024 | 9,10 | 9,18 | +1,10% | 8,96 | 9,32 | 9,18 | 9,18 | 9,27 | 216 | 3.515.937 |
22/4/2024 | 9,00 | 9,08 | +2,60% | 8,71 | 9,24 | 9,01 | 9,08 | 9,25 | 308 | 4.242.886 |
19/4/2024 | 8,49 | 8,85 | +4,86% | 8,43 | 9,19 | 8,91 | 8,85 | 8,99 | 424 | 5.190.485 |
18/4/2024 | 8,53 | 8,44 | +2,18% | 8,35 | 8,58 | 8,48 | 8,42 | 8,44 | 449 | 3.727.183 |
17/4/2024 | 8,44 | 8,26 | -2,59% | 8,07 | 8,62 | 8,28 | 8,26 | 8,39 | 553 | 5.504.146 |
16/4/2024 | 8,91 | 8,48 | -4,50% | 8,43 | 8,91 | 8,56 | 8,48 | 8,59 | 1.004 | 7.121.885 |
15/4/2024 | 9,25 | 8,88 | -4,41% | 8,88 | 9,25 | 9,08 | 8,87 | 8,97 | 1.300 | 5.876.889 |
12/4/2024 | 9,33 | 9,29 | 0,00% | 9,20 | 9,36 | 9,26 | 9,19 | 9,29 | 259 | 2.961.554 |
11/4/2024 | 9,18 | 9,29 | +1,53% | 9,12 | 9,43 | 9,29 | 9,29 | 9,38 | 312 | 2.883.157 |
10/4/2024 | 9,52 | 9,15 | -3,68% | 9,15 | 9,52 | 9,25 | 9,15 | 9,27 | 421 | 4.180.086 |
9/4/2024 | 9,39 | 9,50 | +1,39% | 9,38 | 9,73 | 9,50 | 9,50 | 9,63 | 296 | 2.636.226 |
8/4/2024 | 9,59 | 9,37 | -2,09% | 9,33 | 9,59 | 9,44 | 9,37 | 9,49 | 314 | 2.807.590 |
5/4/2024 | 9,75 | 9,57 | -0,52% | 9,45 | 9,82 | 9,66 | 9,57 | 9,76 | 301 | 3.265.111 |
4/4/2024 | 9,38 | 9,62 | +2,78% | 9,31 | 9,93 | 9,70 | 9,62 | 9,77 | 440 | 5.222.452 |
3/4/2024 | 9,34 | 9,36 | -0,32% | 9,13 | 9,53 | 9,35 | 9,36 | 9,48 | 220 | 2.914.348 |
2/4/2024 | 9,22 | 9,39 | +1,51% | 9,10 | 9,39 | 9,25 | 9,17 | 9,39 | 221 | 2.798.819 |
1/4/2024 | 9,50 | 9,25 | -2,12% | 9,21 | 9,59 | 9,35 | 9,25 | 9,39 | 494 | 4.091.957 |
28/3/2024 | 9,42 | 9,45 | +0,53% | 9,35 | 9,76 | 9,58 | 9,45 | 9,62 | 1.307 | 5.907.580 |
27/3/2024 | 9,33 | 9,40 | +1,40% | 9,26 | 9,50 | 9,39 | 9,39 | 9,40 | 155 | 3.166.647 |
26/3/2024 | 9,29 | 9,27 | -0,64% | 9,16 | 9,49 | 9,33 | 9,27 | 9,35 | 231 | 3.033.145 |
25/3/2024 | 9,36 | 9,33 | -1,79% | 9,19 | 9,45 | 9,29 | 9,19 | 9,33 | 179 | 3.010.212 |
22/3/2024 | 9,11 | 9,50 | +1,93% | 9,11 | 9,50 | 9,31 | 9,29 | 9,50 | 187 | 3.837.334 |
21/3/2024 | 9,61 | 9,32 | -3,82% | 9,24 | 9,61 | 9,32 | 9,23 | 9,32 | 326 | 3.578.658 |
20/3/2024 | 9,13 | 9,69 | +3,53% | 9,09 | 9,69 | 9,42 | 9,51 | 9,69 | 380 | 4.886.609 |
19/3/2024 | 9,24 | 9,36 | -0,32% | 9,01 | 9,46 | 9,21 | 9,19 | 9,36 | 311 | 4.122.555 |
18/3/2024 | 9,55 | 9,39 | -1,68% | 9,20 | 9,63 | 9,40 | 9,27 | 9,39 | 512 | 5.288.934 |
15/3/2024 | 10,18 | 9,55 | -7,28% | 9,55 | 10,23 | 9,74 | 9,55 | 9,75 | 1.300 | 6.930.739 |
14/3/2024 | 10,07 | 10,30 | +3,00% | 10,01 | 10,34 | 10,16 | 10,12 | 10,30 | 405 | 5.701.704 |
13/3/2024 | 9,87 | 10,00 | +2,25% | 9,81 | 10,15 | 10,03 | 10,00 | 10,15 | 382 | 4.609.520 |
12/3/2024 | 9,71 | 9,78 | +1,56% | 9,63 | 10,01 | 9,82 | 9,78 | 9,97 | 273 | 5.823.787 |
11/3/2024 | 9,56 | 9,63 | 0,00% | 9,56 | 9,84 | 9,70 | 9,63 | 9,73 | 148 | 3.094.294 |
8/3/2024 | 9,60 | 9,63 | +0,21% | 9,44 | 9,84 | 9,64 | 0,00 | 0,00 | 218 | 4.200.371 |
7/3/2024 | 9,63 | 9,61 | -1,44% | 9,48 | 9,70 | 9,58 | 9,61 | 9,70 | 147 | 3.611.495 |
6/3/2024 | 9,66 | 9,75 | +0,10% | 9,57 | 9,88 | 9,73 | 9,57 | 9,75 | 237 | 3.668.709 |
5/3/2024 | 9,80 | 9,74 | -0,81% | 9,47 | 9,94 | 9,66 | 9,58 | 9,74 | 439 | 6.147.649 |
4/3/2024 | 10,20 | 9,82 | -4,66% | 9,82 | 10,24 | 9,97 | 9,82 | 9,96 | 386 | 4.925.641 |
1/3/2024 | 10,10 | 10,30 | +0,98% | 10,05 | 10,31 | 10,21 | 10,13 | 10,30 | 629 | 9.368.294 |
29/2/2024 | 10,20 | 10,20 | -1,64% | 9,94 | 10,20 | 10,08 | 10,15 | 10,20 | 1.064 | 6.017.065 |
28/2/2024 | 10,19 | 10,37 | -0,38% | 10,16 | 10,42 | 10,30 | 10,14 | 10,37 | 405 | 5.113.069 |
27/2/2024 | 10,20 | 10,41 | +1,86% | 10,13 | 10,49 | 10,31 | 10,29 | 10,41 | 634 | 9.211.685 |
26/2/2024 | 10,05 | 10,22 | +3,13% | 9,78 | 10,26 | 10,04 | 10,12 | 10,22 | 685 | 7.447.413 |
23/2/2024 | 9,92 | 9,91 | -0,80% | 9,59 | 10,08 | 9,87 | 0,00 | 0,00 | 963 | 18.284.271 |
22/2/2024 | 9,71 | 9,99 | +2,67% | 9,71 | 10,08 | 9,91 | 9,80 | 9,99 | 559 | 8.268.179 |
21/2/2024 | 9,63 | 9,73 | +0,72% | 9,23 | 9,84 | 9,54 | 9,73 | 9,83 | 670 | 8.127.545 |
20/2/2024 | 9,38 | 9,66 | +2,99% | 9,26 | 9,66 | 9,46 | 9,51 | 9,66 | 790 | 8.383.051 |
19/2/2024 | 9,21 | 9,38 | -0,21% | 9,11 | 9,40 | 9,26 | 9,28 | 9,38 | 472 | 5.392.203 |
16/2/2024 | 9,22 | 9,40 | +4,10% | 8,99 | 9,51 | 9,28 | 9,27 | 9,40 | 850 | 7.680.549 |
15/2/2024 | 8,92 | 9,03 | +0,89% | 8,92 | 9,52 | 9,24 | 9,03 | 9,24 | 2.760 | 15.500.664 |
14/2/2024 | 8,46 | 8,95 | +6,04% | 8,46 | 8,95 | 8,72 | 8,69 | 8,95 | 407 | 5.470.888 |
9/2/2024 | 8,04 | 8,44 | +5,24% | 7,96 | 8,71 | 8,43 | 0,00 | 0,00 | 653 | 9.903.042 |
8/2/2024 | 7,85 | 8,02 | -2,43% | 7,68 | 8,24 | 7,89 | 7,96 | 8,02 | 676 | 8.312.333 |
7/2/2024 | 8,35 | 8,22 | -0,84% | 8,02 | 8,35 | 8,16 | 8,09 | 8,22 | 226 | 3.026.190 |
6/2/2024 | 8,07 | 8,29 | +1,22% | 8,07 | 8,34 | 8,22 | 8,15 | 8,29 | 162 | 2.691.291 |
5/2/2024 | 8,37 | 8,19 | -0,61% | 7,96 | 8,38 | 8,11 | 8,03 | 8,19 | 491 | 5.461.869 |
2/2/2024 | 8,31 | 8,24 | -0,84% | 8,11 | 8,58 | 8,33 | 8,24 | 8,44 | 742 | 5.115.319 |
1/2/2024 | 8,58 | 8,31 | -5,57% | 8,22 | 8,59 | 8,38 | 8,31 | 8,48 | 3.745 | 7.189.739 |
31/1/2024 | 8,41 | 8,80 | +4,51% | 8,31 | 8,83 | 8,67 | 8,65 | 8,80 | 324 | 5.739.873 |
30/1/2024 | 8,43 | 8,42 | +0,12% | 8,25 | 8,45 | 8,36 | 8,30 | 8,42 | 175 | 2.136.646 |
29/1/2024 | 8,65 | 8,41 | -2,77% | 8,38 | 8,67 | 8,49 | 8,41 | 8,67 | 245 | 4.282.701 |
26/1/2024 | 8,79 | 8,65 | -0,35% | 8,63 | 8,79 | 8,70 | 8,65 | 8,67 | 185 | 3.389.852 |
25/1/2024 | 8,48 | 8,68 | +2,12% | 8,46 | 8,84 | 8,67 | 8,68 | 8,83 | 343 | 4.648.790 |
24/1/2024 | 8,26 | 8,50 | +3,79% | 8,22 | 8,64 | 8,38 | 8,50 | 8,63 | 334 | 5.889.921 |
23/1/2024 | 8,11 | 8,19 | +0,49% | 8,11 | 8,38 | 8,27 | 8,19 | 8,36 | 285 | 4.757.003 |
22/1/2024 | 8,32 | 8,15 | -1,69% | 8,03 | 8,37 | 8,15 | 8,08 | 8,15 | 529 | 5.518.757 |
19/1/2024 | 8,26 | 8,29 | -0,48% | 8,11 | 8,49 | 8,24 | 8,26 | 8,47 | 284 | 4.291.310 |
18/1/2024 | 8,55 | 8,33 | -3,14% | 8,19 | 8,61 | 8,36 | 8,20 | 8,33 | 833 | 9.255.974 |
17/1/2024 | 8,75 | 8,60 | -1,83% | 8,47 | 8,82 | 8,60 | 8,50 | 8,60 | 640 | 6.431.864 |
16/1/2024 | 8,97 | 8,76 | -3,74% | 8,68 | 9,04 | 8,84 | 8,76 | 8,92 | 1.368 | 7.941.049 |
15/1/2024 | 9,08 | 9,10 | +1,56% | 9,00 | 9,20 | 9,06 | 9,00 | 9,10 | 4.057 | 7.135.962 |
12/1/2024 | 9,06 | 8,96 | -0,78% | 8,93 | 9,28 | 9,08 | 8,96 | 9,10 | 406 | 5.770.175 |
11/1/2024 | 9,24 | 9,03 | -0,88% | 9,02 | 9,25 | 9,12 | 9,03 | 9,13 | 324 | 4.267.212 |
10/1/2024 | 9,53 | 9,11 | -5,50% | 9,03 | 9,63 | 9,18 | 9,11 | 9,27 | 689 | 8.401.636 |
9/1/2024 | 9,63 | 9,64 | +0,10% | 9,47 | 9,75 | 9,62 | 9,56 | 9,64 | 240 | 3.471.507 |
8/1/2024 | 9,38 | 9,63 | +1,37% | 9,24 | 9,84 | 9,67 | 9,63 | 9,74 | 596 | 6.558.422 |
5/1/2024 | 8,97 | 9,50 | +3,71% | 8,89 | 9,57 | 9,24 | 9,43 | 9,50 | 573 | 6.230.630 |
4/1/2024 | 9,51 | 9,16 | -5,08% | 8,95 | 9,58 | 9,10 | 9,10 | 9,16 | 726 | 8.559.723 |
3/1/2024 | 9,31 | 9,65 | +3,43% | 9,13 | 9,66 | 9,39 | 9,50 | 9,65 | 445 | 8.346.953 |
2/1/2024 | 10,10 | 9,33 | -9,24% | 9,33 | 10,14 | 9,68 | 9,33 | 9,51 | 748 | 10.343.133 |
28/12/2023 | 10,12 | 10,28 | +2,39% | 10,00 | 10,30 | 10,20 | 10,06 | 10,28 | 6.455 | 13.568.977 |
27/12/2023 | 9,75 | 10,04 | +2,55% | 9,67 | 10,24 | 10,03 | 10,04 | 10,14 | 1.293 | 12.733.778 |
26/12/2023 | 9,51 | 9,79 | +1,98% | 9,50 | 9,81 | 9,63 | 9,61 | 9,79 | 554 | 6.214.972 |
22/12/2023 | 9,11 | 9,60 | +5,38% | 9,11 | 9,60 | 9,27 | 9,40 | 9,60 | 323 | 6.005.634 |
21/12/2023 | 9,55 | 9,11 | -2,36% | 9,11 | 9,61 | 9,23 | 9,11 | 9,19 | 478 | 6.050.732 |
20/12/2023 | 9,44 | 9,33 | -2,10% | 9,29 | 9,50 | 9,38 | 9,33 | 9,47 | 299 | 4.168.430 |
19/12/2023 | 9,60 | 9,53 | -0,42% | 9,44 | 9,68 | 9,50 | 9,43 | 9,53 | 451 | 5.186.129 |
18/12/2023 | 9,01 | 9,57 | +7,29% | 8,93 | 9,62 | 9,32 | 9,43 | 9,57 | 577 | 7.302.815 |
15/12/2023 | 9,18 | 8,92 | -3,78% | 8,91 | 9,25 | 9,02 | 8,92 | 8,96 | 417 | 6.457.910 |
14/12/2023 | 9,24 | 9,27 | +0,98% | 9,10 | 9,67 | 9,30 | 9,10 | 9,27 | 595 | 9.701.446 |
13/12/2023 | 8,92 | 9,18 | +2,91% | 8,89 | 9,25 | 9,06 | 9,06 | 9,18 | 318 | 3.324.862 |
12/12/2023 | 8,95 | 8,92 | -1,44% | 8,91 | 9,11 | 8,96 | 8,92 | 8,99 | 316 | 2.817.476 |
11/12/2023 | 9,11 | 9,05 | -1,20% | 8,98 | 9,20 | 9,11 | 8,96 | 9,05 | 228 | 3.239.599 |
8/12/2023 | 9,02 | 9,16 | +1,55% | 8,90 | 9,17 | 9,05 | 8,96 | 9,16 | 195 | 2.746.788 |
7/12/2023 | 8,96 | 9,02 | +1,35% | 8,91 | 9,17 | 9,01 | 8,94 | 9,02 | 350 | 3.242.533 |
6/12/2023 | 9,10 | 8,90 | -3,26% | 8,89 | 9,28 | 9,02 | 8,90 | 8,96 | 321 | 3.884.209 |
5/12/2023 | 9,16 | 9,20 | -0,54% | 9,03 | 9,20 | 9,12 | 9,04 | 9,20 | 237 | 3.231.515 |
4/12/2023 | 9,62 | 9,25 | -3,95% | 9,11 | 9,65 | 9,24 | 9,15 | 9,25 | 447 | 5.280.153 |
1/12/2023 | 9,57 | 9,63 | +0,42% | 9,40 | 9,75 | 9,58 | 9,56 | 9,63 | 283 | 4.766.996 |
30/11/2023 | 9,22 | 9,59 | +3,01% | 9,17 | 9,59 | 9,38 | 9,34 | 9,59 | 328 | 3.880.302 |
29/11/2023 | 9,44 | 9,31 | -1,38% | 9,14 | 9,47 | 9,28 | 9,17 | 9,31 | 199 | 3.570.607 |
28/11/2023 | 9,12 | 9,44 | +4,54% | 9,12 | 9,51 | 9,35 | 9,25 | 9,44 | 362 | 5.451.524 |
27/11/2023 | 8,88 | 9,03 | +1,01% | 8,86 | 9,33 | 9,10 | 9,03 | 9,17 | 276 | 4.088.025 |
24/11/2023 | 9,17 | 8,94 | -2,61% | 8,88 | 9,26 | 8,98 | 8,94 | 9,02 | 323 | 3.947.092 |
23/11/2023 | 9,12 | 9,18 | -3,97% | 9,12 | 9,33 | 9,22 | 9,18 | 9,34 | 370 | 4.828.514 |
22/11/2023 | 9,55 | 9,56 | 0,00% | 9,40 | 9,78 | 9,59 | 9,39 | 9,56 | 317 | 3.687.343 |
21/11/2023 | 9,62 | 9,56 | +0,63% | 9,40 | 9,65 | 9,49 | 9,50 | 9,56 | 217 | 3.036.275 |
20/11/2023 | 9,54 | 9,50 | -0,73% | 9,34 | 9,62 | 9,44 | 9,50 | 9,63 | 219 | 3.564.877 |
17/11/2023 | 9,79 | 9,57 | -1,75% | 9,44 | 9,85 | 9,54 | 9,49 | 9,57 | 397 | 7.051.652 |
16/11/2023 | 9,53 | 9,74 | +2,10% | 9,44 | 9,88 | 9,67 | 9,74 | 9,84 | 753 | 8.756.354 |
14/11/2023 | 9,04 | 9,54 | +5,53% | 8,92 | 9,63 | 9,15 | 9,41 | 9,54 | 1.939 | 40.465.336 |
13/11/2023 | 9,25 | 9,04 | -1,42% | 9,02 | 9,31 | 9,12 | 9,04 | 9,29 | 260 | 3.731.623 |
10/11/2023 | 8,99 | 9,17 | +3,03% | 8,99 | 9,34 | 9,19 | 9,17 | 9,30 | 347 | 5.443.214 |
9/11/2023 | 8,50 | 8,90 | +2,30% | 8,50 | 9,36 | 9,14 | 8,90 | 9,20 | 2.522 | 41.504.332 |
8/11/2023 | 9,08 | 8,70 | -2,58% | 8,70 | 9,15 | 8,92 | 8,70 | 8,85 | 404 | 4.707.154 |
7/11/2023 | 8,87 | 8,93 | -0,67% | 8,77 | 9,18 | 8,99 | 8,93 | 9,15 | 314 | 4.775.042 |
6/11/2023 | 8,90 | 8,99 | -0,11% | 8,85 | 8,99 | 8,91 | 8,85 | 8,99 | 254 | 3.812.830 |
3/11/2023 | 8,60 | 9,00 | +4,77% | 8,59 | 9,07 | 8,87 | 8,81 | 9,00 | 535 | 7.485.087 |
1/11/2023 | 8,33 | 8,59 | +3,74% | 8,18 | 8,59 | 8,37 | 8,45 | 8,59 | 515 | 4.818.493 |
31/10/2023 | 7,99 | 8,28 | +3,37% | 7,84 | 8,30 | 8,17 | 8,20 | 8,28 | 472 | 6.440.297 |
30/10/2023 | 7,79 | 8,01 | +3,09% | 7,72 | 8,03 | 7,87 | 7,86 | 8,01 | 272 | 3.443.572 |
27/10/2023 | 8,05 | 7,77 | -3,36% | 7,76 | 8,21 | 8,02 | 7,76 | 7,77 | 269 | 3.149.156 |
26/10/2023 | 7,79 | 8,04 | +3,61% | 7,78 | 8,04 | 7,92 | 8,04 | 8,05 | 290 | 2.684.831 |
25/10/2023 | 7,82 | 7,76 | -0,13% | 7,66 | 7,88 | 7,76 | 7,76 | 7,85 | 218 | 2.270.953 |
24/10/2023 | 7,50 | 7,77 | +4,02% | 7,41 | 7,97 | 7,76 | 7,76 | 7,77 | 549 | 6.506.935 |
23/10/2023 | 7,21 | 7,47 | +3,61% | 7,20 | 7,48 | 7,34 | 7,36 | 7,47 | 318 | 3.237.367 |
20/10/2023 | 7,25 | 7,21 | -1,23% | 7,20 | 7,51 | 7,35 | 7,21 | 7,31 | 408 | 3.323.008 |
19/10/2023 | 7,29 | 7,30 | -0,14% | 7,26 | 7,52 | 7,39 | 7,30 | 7,38 | 247 | 3.193.736 |
18/10/2023 | 7,40 | 7,31 | +0,27% | 7,19 | 7,41 | 7,26 | 7,27 | 7,31 | 354 | 4.208.624 |
17/10/2023 | 7,31 | 7,29 | -0,82% | 7,24 | 7,46 | 7,34 | 7,29 | 7,39 | 454 | 4.932.969 |
16/10/2023 | 7,41 | 7,35 | -0,81% | 7,32 | 7,55 | 7,43 | 7,33 | 7,35 | 765 | 8.486.693 |
13/10/2023 | 7,64 | 7,41 | -2,88% | 7,36 | 7,70 | 7,49 | 7,37 | 7,41 | 438 | 5.512.494 |
11/10/2023 | 7,40 | 7,63 | +1,06% | 7,29 | 7,89 | 7,53 | 7,63 | 7,75 | 1.262 | 18.099.593 |
10/10/2023 | 7,82 | 7,55 | -4,79% | 7,33 | 7,92 | 7,52 | 7,52 | 7,55 | 1.624 | 18.871.780 |
9/10/2023 | 8,05 | 7,93 | -2,82% | 7,53 | 8,18 | 7,72 | 7,84 | 7,93 | 505 | 5.999.063 |
6/10/2023 | 7,93 | 8,16 | +0,12% | 7,71 | 8,16 | 7,95 | 7,97 | 8,16 | 226 | 2.862.906 |
5/10/2023 | 8,13 | 8,15 | -0,37% | 7,95 | 8,25 | 8,07 | 8,01 | 8,15 | 285 | 3.080.985 |
4/10/2023 | 7,84 | 8,18 | +2,00% | 7,59 | 8,18 | 7,89 | 8,15 | 8,18 | 388 | 4.946.233 |
3/10/2023 | 7,72 | 8,02 | +1,52% | 7,72 | 8,03 | 7,89 | 7,84 | 8,02 | 331 | 3.298.626 |
2/10/2023 | 7,96 | 7,90 | -1,62% | 7,76 | 8,03 | 7,86 | 7,85 | 7,90 | 414 | 5.353.332 |
29/9/2023 | 8,04 | 8,03 | +1,52% | 8,03 | 8,37 | 8,21 | 8,03 | 8,21 | 331 | 4.586.158 |
28/9/2023 | 7,74 | 7,91 | +2,59% | 7,70 | 7,95 | 7,84 | 7,91 | 7,92 | 212 | 2.797.642 |
27/9/2023 | 7,55 | 7,71 | -1,03% | 7,55 | 7,99 | 7,82 | 7,71 | 7,89 | 302 | 4.301.333 |
26/9/2023 | 7,86 | 7,79 | -2,50% | 7,57 | 7,87 | 7,69 | 7,66 | 7,79 | 574 | 5.661.046 |
25/9/2023 | 8,03 | 7,99 | -1,96% | 7,88 | 8,04 | 7,94 | 7,88 | 7,99 | 277 | 3.823.570 |
22/9/2023 | 8,21 | 8,15 | -0,12% | 7,91 | 8,31 | 8,10 | 8,00 | 8,15 | 317 | 4.178.591 |
21/9/2023 | 7,95 | 8,16 | -1,69% | 7,95 | 8,30 | 8,09 | 8,15 | 8,16 | 376 | 4.731.919 |
20/9/2023 | 8,08 | 8,30 | +3,49% | 7,96 | 8,30 | 8,16 | 8,23 | 8,30 | 294 | 3.833.866 |
19/9/2023 | 8,28 | 8,02 | -4,64% | 7,93 | 8,28 | 8,07 | 8,00 | 8,02 | 639 | 6.481.873 |
18/9/2023 | 8,48 | 8,41 | +0,96% | 8,12 | 8,48 | 8,27 | 8,30 | 8,41 | 544 | 6.318.992 |
15/9/2023 | 8,60 | 8,33 | -4,58% | 8,32 | 8,80 | 8,50 | 8,33 | 8,42 | 380 | 3.544.982 |
14/9/2023 | 8,63 | 8,73 | +1,51% | 8,48 | 8,75 | 8,58 | 8,62 | 8,73 | 382 | 5.457.976 |
13/9/2023 | 8,56 | 8,60 | -1,15% | 8,56 | 8,88 | 8,72 | 8,60 | 8,72 | 339 | 5.352.369 |
12/9/2023 | 8,37 | 8,70 | +3,33% | 8,28 | 8,70 | 8,48 | 8,53 | 8,70 | 335 | 6.565.997 |
11/9/2023 | 8,47 | 8,42 | +0,24% | 8,31 | 8,58 | 8,43 | 8,34 | 8,42 | 469 | 5.857.314 |
8/9/2023 | 8,74 | 8,40 | -5,08% | 8,32 | 8,87 | 8,48 | 8,40 | 8,53 | 552 | 7.883.782 |
6/9/2023 | 8,89 | 8,85 | -2,43% | 8,81 | 9,02 | 8,86 | 8,83 | 8,85 | 322 | 4.819.615 |
5/9/2023 | 8,85 | 9,07 | +1,91% | 8,67 | 9,07 | 8,87 | 8,97 | 9,07 | 376 | 6.154.840 |
4/9/2023 | 8,60 | 8,90 | +0,68% | 8,60 | 9,21 | 8,97 | 8,88 | 8,90 | 488 | 7.806.055 |
1/9/2023 | 8,69 | 8,84 | +3,51% | 8,31 | 8,84 | 8,48 | 8,60 | 8,85 | 730 | 10.625.241 |
31/8/2023 | 9,00 | 8,54 | -4,47% | 8,41 | 9,09 | 8,73 | 8,45 | 8,54 | 1.225 | 15.302.903 |
30/8/2023 | 9,50 | 8,94 | -5,40% | 8,91 | 9,54 | 9,03 | 8,94 | 9,04 | 1.012 | 12.082.506 |
29/8/2023 | 9,55 | 9,45 | -2,48% | 9,42 | 9,64 | 9,50 | 9,45 | 9,55 | 300 | 4.865.746 |
28/8/2023 | 10,10 | 9,69 | -3,00% | 9,47 | 10,10 | 9,64 | 9,58 | 9,69 | 418 | 5.019.505 |
25/8/2023 | 9,85 | 9,99 | +2,57% | 9,81 | 10,05 | 9,93 | 9,84 | 9,99 | 253 | 3.700.290 |
24/8/2023 | 9,65 | 9,74 | +0,21% | 9,56 | 10,10 | 9,94 | 9,74 | 9,97 | 583 | 9.205.806 |
23/8/2023 | 9,14 | 9,72 | +5,54% | 9,10 | 9,85 | 9,58 | 9,58 | 9,72 | 526 | 7.178.548 |
22/8/2023 | 9,10 | 9,21 | +1,10% | 8,93 | 9,21 | 9,09 | 9,11 | 9,21 | 304 | 5.151.897 |
21/8/2023 | 9,19 | 9,11 | -2,04% | 8,81 | 9,31 | 8,99 | 9,10 | 9,11 | 625 | 10.193.862 |
18/8/2023 | 9,28 | 9,30 | +0,54% | 9,28 | 9,51 | 9,39 | 9,30 | 9,46 | 242 | 3.086.292 |
17/8/2023 | 9,51 | 9,25 | -2,94% | 9,03 | 9,84 | 9,26 | 9,24 | 9,25 | 432 | 5.700.588 |
16/8/2023 | 10,04 | 9,53 | -6,02% | 9,47 | 10,10 | 9,76 | 9,53 | 9,54 | 322 | 4.441.657 |
15/8/2023 | 10,15 | 10,14 | +1,40% | 9,94 | 10,23 | 10,11 | 10,08 | 10,14 | 357 | 5.390.454 |
14/8/2023 | 9,97 | 10,00 | +0,91% | 9,77 | 10,19 | 10,05 | 10,00 | 10,12 | 564 | 8.268.650 |
11/8/2023 | 9,65 | 9,91 | +1,75% | 9,65 | 9,98 | 9,86 | 9,91 | 9,95 | 618 | 8.970.407 |
10/8/2023 | 9,50 | 9,74 | +1,67% | 9,50 | 9,81 | 9,67 | 9,55 | 9,74 | 452 | 5.588.688 |
9/8/2023 | 9,50 | 9,58 | +0,63% | 9,18 | 9,58 | 9,43 | 9,48 | 9,58 | 290 | 4.417.677 |
8/8/2023 | 9,03 | 9,52 | +3,59% | 8,81 | 9,70 | 9,61 | 9,39 | 9,52 | 4.203 | 122.474.172 |
7/8/2023 | 9,00 | 9,19 | +1,21% | 8,89 | 9,20 | 9,04 | 9,04 | 9,19 | 326 | 4.637.818 |
4/8/2023 | 8,90 | 9,08 | -0,11% | 8,40 | 9,48 | 9,11 | 9,07 | 9,08 | 1.054 | 16.751.621 |
3/8/2023 | 9,48 | 9,09 | -3,30% | 9,01 | 9,48 | 9,13 | 9,05 | 9,09 | 1.221 | 16.920.594 |
2/8/2023 | 9,50 | 9,40 | -2,59% | 9,34 | 9,55 | 9,45 | 9,38 | 9,40 | 236 | 5.324.490 |
1/8/2023 | 9,70 | 9,65 | +1,90% | 9,36 | 9,74 | 9,48 | 9,50 | 9,65 | 273 | 5.432.471 |
31/7/2023 | 9,49 | 9,47 | -1,35% | 9,47 | 9,76 | 9,63 | 9,47 | 9,70 | 298 | 6.697.501 |
28/7/2023 | 9,68 | 9,60 | +1,27% | 9,42 | 9,68 | 9,54 | 9,45 | 9,60 | 172 | 2.901.528 |
27/7/2023 | 9,49 | 9,48 | +0,32% | 9,47 | 9,77 | 9,60 | 9,48 | 9,56 | 404 | 9.212.709 |
26/7/2023 | 9,40 | 9,45 | +0,53% | 9,27 | 9,54 | 9,43 | 9,45 | 9,53 | 274 | 4.169.117 |
25/7/2023 | 9,10 | 9,40 | +4,91% | 9,06 | 9,76 | 9,43 | 9,29 | 9,40 | 499 | 8.553.642 |
24/7/2023 | 8,81 | 8,96 | +1,82% | 8,60 | 9,07 | 8,91 | 8,96 | 9,08 | 1.611 | 23.926.261 |
21/7/2023 | 8,50 | 8,80 | +3,29% | 8,45 | 8,86 | 8,78 | 8,70 | 8,80 | 2.252 | 40.031.464 |
20/7/2023 | 8,62 | 8,52 | -1,05% | 8,34 | 8,77 | 8,43 | 8,46 | 8,54 | 3.269 | 60.463.608 |
19/7/2023 | 9,27 | 8,61 | -8,01% | 8,58 | 9,36 | 8,77 | 8,61 | 8,70 | 1.054 | 14.241.828 |
18/7/2023 | 8,96 | 9,36 | +6,48% | 8,81 | 9,37 | 9,22 | 9,30 | 9,36 | 597 | 11.157.623 |
17/7/2023 | 8,77 | 8,79 | +1,97% | 8,56 | 8,99 | 8,79 | 8,79 | 8,97 | 356 | 5.221.173 |
14/7/2023 | 8,76 | 8,62 | -1,60% | 8,61 | 8,81 | 8,68 | 8,61 | 8,78 | 501 | 7.727.509 |
13/7/2023 | 9,00 | 8,76 | -0,68% | 8,71 | 9,00 | 8,78 | 8,76 | 8,80 | 472 | 6.512.832 |
12/7/2023 | 8,99 | 8,82 | -0,45% | 8,82 | 9,19 | 8,98 | 8,82 | 8,96 | 447 | 5.027.566 |
11/7/2023 | 9,02 | 8,86 | -2,42% | 8,76 | 9,15 | 8,91 | 8,86 | 9,02 | 375 | 6.261.854 |
10/7/2023 | 9,15 | 9,08 | -3,20% | 8,78 | 9,19 | 8,96 | 8,97 | 9,08 | 730 | 11.430.713 |
7/7/2023 | 9,13 | 9,38 | +1,19% | 8,95 | 9,39 | 9,25 | 9,23 | 9,38 | 331 | 6.120.766 |
6/7/2023 | 9,29 | 9,27 | -1,17% | 8,97 | 9,47 | 9,11 | 9,09 | 9,27 | 537 | 8.505.243 |
5/7/2023 | 9,33 | 9,38 | -0,11% | 9,22 | 9,57 | 9,40 | 9,38 | 9,45 | 601 | 15.908.294 |
4/7/2023 | 9,43 | 9,39 | +0,64% | 9,25 | 9,46 | 9,35 | 9,26 | 9,39 | 339 | 5.018.520 |
3/7/2023 | 9,31 | 9,33 | -0,74% | 9,18 | 9,59 | 9,36 | 9,27 | 9,33 | 575 | 11.468.341 |
30/6/2023 | 9,38 | 9,40 | +2,40% | 9,24 | 9,44 | 9,33 | 9,25 | 9,40 | 334 | 6.259.058 |
29/6/2023 | 9,13 | 9,18 | -0,86% | 9,10 | 9,30 | 9,20 | 9,18 | 9,26 | 301 | 5.105.238 |
28/6/2023 | 9,13 | 9,26 | +0,54% | 9,05 | 9,45 | 9,24 | 9,15 | 9,26 | 448 | 7.941.306 |
27/6/2023 | 10,07 | 9,21 | -6,78% | 9,21 | 10,09 | 9,38 | 9,21 | 9,37 | 1.234 | 23.938.784 |
26/6/2023 | 10,29 | 9,88 | -3,33% | 9,87 | 10,40 | 10,00 | 9,88 | 9,95 | 501 | 6.948.708 |
23/6/2023 | 10,38 | 10,22 | -2,67% | 10,18 | 10,43 | 10,30 | 10,22 | 10,40 | 468 | 7.433.731 |
22/6/2023 | 11,06 | 10,50 | -4,46% | 10,42 | 11,06 | 10,56 | 10,49 | 10,50 | 477 | 8.050.452 |
21/6/2023 | 10,74 | 10,99 | +1,67% | 10,42 | 11,21 | 10,73 | 10,99 | 11,19 | 900 | 18.675.676 |
20/6/2023 | 10,91 | 10,81 | -1,10% | 10,72 | 10,93 | 10,79 | 10,73 | 10,81 | 414 | 6.730.788 |
19/6/2023 | 11,13 | 10,93 | -3,27% | 10,80 | 11,24 | 10,92 | 10,92 | 10,93 | 489 | 9.135.714 |
16/6/2023 | 11,31 | 11,30 | +0,36% | 11,11 | 11,55 | 11,37 | 11,21 | 11,30 | 332 | 7.124.151 |
15/6/2023 | 10,97 | 11,26 | +4,07% | 10,90 | 11,39 | 11,20 | 11,25 | 11,26 | 467 | 10.425.260 |
14/6/2023 | 10,53 | 10,82 | +3,05% | 10,53 | 11,11 | 10,80 | 10,82 | 11,02 | 390 | 9.920.621 |
13/6/2023 | 11,00 | 10,50 | -3,58% | 10,35 | 11,05 | 10,63 | 10,49 | 10,50 | 446 | 7.846.288 |
12/6/2023 | 10,95 | 10,89 | -0,64% | 10,87 | 11,09 | 10,96 | 10,89 | 11,05 | 255 | 4.844.213 |
9/6/2023 | 11,11 | 10,96 | -1,26% | 10,78 | 11,36 | 11,11 | 10,96 | 10,99 | 433 | 8.464.332 |
7/6/2023 | 10,95 | 11,10 | +2,49% | 10,88 | 11,25 | 11,03 | 10,91 | 11,10 | 436 | 8.456.736 |
6/6/2023 | 10,64 | 10,83 | +2,07% | 10,64 | 11,05 | 10,91 | 10,83 | 10,94 | 375 | 7.948.683 |
5/6/2023 | 10,72 | 10,61 | -1,03% | 10,51 | 10,81 | 10,67 | 10,61 | 10,77 | 254 | 5.097.376 |
2/6/2023 | 10,65 | 10,72 | +2,58% | 10,47 | 10,83 | 10,66 | 10,50 | 10,72 | 360 | 7.694.460 |
1/6/2023 | 10,45 | 10,45 | +0,58% | 10,28 | 10,73 | 10,51 | 10,45 | 10,60 | 313 | 5.447.357 |
31/5/2023 | 10,35 | 10,39 | -0,86% | 10,35 | 10,83 | 10,57 | 10,39 | 10,50 | 423 | 8.042.029 |
30/5/2023 | 10,41 | 10,48 | +0,10% | 10,33 | 10,57 | 10,46 | 10,33 | 10,48 | 290 | 6.739.518 |
29/5/2023 | 10,37 | 10,47 | +1,45% | 10,31 | 10,48 | 10,39 | 10,36 | 10,47 | 180 | 3.943.109 |
26/5/2023 | 10,34 | 10,32 | -0,10% | 10,32 | 10,54 | 10,45 | 10,32 | 10,50 | 248 | 5.342.592 |
25/5/2023 | 10,25 | 10,33 | +1,67% | 10,25 | 10,61 | 10,41 | 10,33 | 10,47 | 411 | 10.509.334 |
24/5/2023 | 10,25 | 10,16 | -0,49% | 10,06 | 10,50 | 10,29 | 10,16 | 10,39 | 595 | 12.723.501 |
23/5/2023 | 10,56 | 10,21 | -3,68% | 10,21 | 10,62 | 10,42 | 10,21 | 10,45 | 791 | 15.345.939 |
22/5/2023 | 10,25 | 10,60 | +18,44% | 10,10 | 10,69 | 10,37 | 10,45 | 10,60 | 2.057 | 38.981.251 |
19/5/2023 | 9,01 | 8,95 | -0,67% | 8,67 | 9,15 | 8,86 | 8,81 | 8,95 | 583 | 10.239.539 |
18/5/2023 | 8,73 | 9,01 | +1,58% | 8,63 | 9,07 | 8,84 | 8,90 | 9,01 | 462 | 8.563.403 |
17/5/2023 | 8,83 | 8,87 | +1,49% | 8,57 | 9,03 | 8,75 | 8,82 | 8,87 | 458 | 7.791.129 |
16/5/2023 | 8,93 | 8,74 | -2,13% | 8,56 | 8,93 | 8,67 | 8,58 | 8,74 | 390 | 4.819.054 |
15/5/2023 | 8,84 | 8,93 | +2,06% | 8,69 | 8,98 | 8,86 | 8,82 | 8,93 | 307 | 5.373.970 |
12/5/2023 | 8,92 | 8,75 | -3,53% | 8,62 | 9,00 | 8,78 | 8,75 | 8,83 | 659 | 10.443.211 |
11/5/2023 | 9,29 | 9,07 | -3,41% | 8,68 | 9,29 | 8,91 | 8,92 | 9,07 | 951 | 15.144.981 |
10/5/2023 | 9,15 | 9,39 | +3,19% | 9,10 | 9,40 | 9,27 | 9,30 | 9,39 | 336 | 6.509.409 |
9/5/2023 | 9,24 | 9,10 | -1,41% | 9,02 | 9,37 | 9,20 | 9,07 | 9,10 | 512 | 9.223.487 |
8/5/2023 | 8,64 | 9,23 | +6,46% | 8,58 | 9,32 | 9,01 | 9,22 | 9,23 | 910 | 15.641.605 |
5/5/2023 | 7,60 | 8,67 | +11,15% | 7,19 | 8,72 | 8,20 | 8,55 | 8,67 | 1.332 | 21.112.561 |
4/5/2023 | 7,47 | 7,80 | +4,98% | 7,40 | 7,81 | 7,64 | 7,77 | 7,80 | 547 | 10.165.102 |
3/5/2023 | 7,31 | 7,43 | +1,92% | 7,21 | 7,65 | 7,42 | 7,30 | 7,43 | 432 | 7.197.027 |
2/5/2023 | 7,44 | 7,29 | -1,49% | 7,08 | 7,45 | 7,23 | 7,29 | 7,34 | 374 | 5.438.641 |
28/4/2023 | 7,16 | 7,40 | +5,71% | 7,16 | 7,59 | 7,36 | 7,40 | 7,47 | 720 | 11.435.992 |
27/4/2023 | 7,02 | 7,00 | -1,41% | 6,82 | 7,14 | 6,99 | 7,00 | 7,10 | 310 | 4.338.294 |
26/4/2023 | 7,11 | 7,10 | +2,45% | 6,82 | 7,11 | 6,94 | 7,01 | 7,10 | 398 | 5.408.214 |
25/4/2023 | 7,08 | 6,93 | -1,00% | 6,89 | 7,11 | 6,96 | 6,93 | 7,02 | 470 | 6.729.163 |
24/4/2023 | 7,15 | 7,00 | -1,41% | 7,00 | 7,27 | 7,12 | 7,00 | 7,13 | 371 | 4.287.420 |
20/4/2023 | 7,00 | 7,10 | +1,43% | 6,96 | 7,16 | 7,05 | 7,10 | 7,16 | 350 | 6.745.909 |
19/4/2023 | 7,16 | 7,00 | -2,51% | 6,91 | 7,16 | 7,02 | 7,00 | 7,06 | 724 | 10.360.277 |
18/4/2023 | 7,50 | 7,18 | -4,01% | 7,12 | 7,50 | 7,22 | 7,18 | 7,25 | 779 | 11.947.267 |
17/4/2023 | 7,62 | 7,48 | -1,06% | 7,38 | 7,74 | 7,50 | 7,41 | 7,48 | 633 | 9.146.899 |
14/4/2023 | 8,00 | 7,56 | -5,03% | 7,49 | 8,14 | 7,61 | 7,56 | 7,66 | 999 | 16.155.657 |
13/4/2023 | 8,25 | 7,96 | -2,21% | 7,94 | 8,42 | 8,15 | 7,96 | 8,05 | 344 | 7.626.590 |
12/4/2023 | 8,22 | 8,14 | -1,93% | 8,14 | 8,47 | 8,27 | 8,14 | 8,30 | 349 | 7.017.389 |
11/4/2023 | 7,91 | 8,30 | +5,20% | 7,91 | 8,38 | 8,16 | 8,12 | 8,30 | 783 | 13.117.775 |
10/4/2023 | 7,53 | 7,89 | +4,78% | 7,50 | 7,93 | 7,77 | 7,85 | 7,89 | 552 | 7.585.928 |
6/4/2023 | 7,19 | 7,53 | +5,17% | 7,01 | 7,58 | 7,30 | 7,52 | 7,53 | 723 | 10.419.701 |
5/4/2023 | 7,99 | 7,16 | -10,61% | 7,13 | 7,99 | 7,35 | 7,16 | 7,20 | 1.114 | 14.945.514 |
4/4/2023 | 7,97 | 8,01 | +2,04% | 7,80 | 8,06 | 7,96 | 7,86 | 8,01 | 247 | 6.612.632 |
3/4/2023 | 8,15 | 7,85 | -4,50% | 7,68 | 8,26 | 7,85 | 7,85 | 7,89 | 449 | 8.421.057 |
31/3/2023 | 8,59 | 8,22 | -3,18% | 8,09 | 8,67 | 8,34 | 8,09 | 8,22 | 306 | 6.638.698 |
30/3/2023 | 8,32 | 8,49 | +2,91% | 8,31 | 8,78 | 8,52 | 8,35 | 8,49 | 413 | 9.671.448 |
29/3/2023 | 8,44 | 8,25 | -0,12% | 7,90 | 8,44 | 8,08 | 8,20 | 8,25 | 358 | 7.092.619 |
28/3/2023 | 8,09 | 8,26 | +1,98% | 7,86 | 8,42 | 8,20 | 8,26 | 8,38 | 294 | 6.995.997 |
27/3/2023 | 8,31 | 8,10 | -1,34% | 8,09 | 8,31 | 8,18 | 8,10 | 8,29 | 229 | 6.575.304 |
24/3/2023 | 7,81 | 8,21 | +4,59% | 7,81 | 8,38 | 8,15 | 8,08 | 8,21 | 385 | 10.426.155 |
23/3/2023 | 8,24 | 7,85 | -5,42% | 7,61 | 8,34 | 7,90 | 7,85 | 7,97 | 544 | 8.667.864 |
22/3/2023 | 8,79 | 8,30 | -5,68% | 8,27 | 8,81 | 8,44 | 8,29 | 8,32 | 410 | 6.419.033 |
21/3/2023 | 8,32 | 8,80 | +2,33% | 8,32 | 8,83 | 8,52 | 8,70 | 8,80 | 551 | 9.576.819 |
20/3/2023 | 9,02 | 8,60 | -4,44% | 8,33 | 9,03 | 8,64 | 8,44 | 8,60 | 950 | 18.531.681 |
17/3/2023 | 9,21 | 9,00 | -1,75% | 8,94 | 9,31 | 9,07 | 9,00 | 9,15 | 461 | 8.518.517 |
16/3/2023 | 9,30 | 9,16 | -0,76% | 9,16 | 9,90 | 9,41 | 9,15 | 9,50 | 350 | 8.994.791 |
15/3/2023 | 9,43 | 9,23 | -2,22% | 9,13 | 9,45 | 9,27 | 9,23 | 9,44 | 530 | 12.848.981 |
14/3/2023 | 9,91 | 9,44 | -3,77% | 9,35 | 10,05 | 9,61 | 9,44 | 9,50 | 472 | 9.280.851 |
13/3/2023 | 9,55 | 9,81 | +2,29% | 9,42 | 10,25 | 9,93 | 9,81 | 9,88 | 455 | 9.230.078 |
10/3/2023 | 9,64 | 9,59 | -0,42% | 9,39 | 9,77 | 9,58 | 9,59 | 9,79 | 311 | 6.659.157 |
9/3/2023 | 10,00 | 9,63 | -3,99% | 9,63 | 10,15 | 9,93 | 9,63 | 9,83 | 393 | 9.777.534 |
8/3/2023 | 9,26 | 10,03 | +8,90% | 9,26 | 10,03 | 9,72 | 9,83 | 10,03 | 517 | 11.160.178 |
7/3/2023 | 9,40 | 9,21 | +0,77% | 9,21 | 9,59 | 9,35 | 9,21 | 9,40 | 272 | 6.148.232 |
6/3/2023 | 9,18 | 9,14 | +0,44% | 8,72 | 9,53 | 9,12 | 9,14 | 9,40 | 705 | 13.511.004 |
3/3/2023 | 9,34 | 9,10 | -4,21% | 9,10 | 9,55 | 9,35 | 9,10 | 9,23 | 336 | 7.608.655 |
2/3/2023 | 9,13 | 9,50 | +4,74% | 9,08 | 9,50 | 9,35 | 9,33 | 9,50 | 363 | 8.108.378 |
1/3/2023 | 9,45 | 9,07 | -5,42% | 9,00 | 9,60 | 9,17 | 9,07 | 9,14 | 505 | 8.090.473 |
28/2/2023 | 9,70 | 9,59 | -0,72% | 9,40 | 9,97 | 9,55 | 9,49 | 9,59 | 429 | 9.048.938 |
27/2/2023 | 9,43 | 9,66 | +2,99% | 9,41 | 10,08 | 9,82 | 9,66 | 9,77 | 582 | 11.859.883 |
24/2/2023 | 9,99 | 9,38 | -6,11% | 9,38 | 10,01 | 9,65 | 9,38 | 9,48 | 568 | 10.350.156 |
23/2/2023 | 9,83 | 9,99 | +1,42% | 9,78 | 10,12 | 9,95 | 9,88 | 9,99 | 384 | 8.967.638 |
22/2/2023 | 10,19 | 9,85 | -4,09% | 9,55 | 10,19 | 9,74 | 9,85 | 9,95 | 526 | 9.847.441 |
17/2/2023 | 10,02 | 10,27 | +3,11% | 9,85 | 10,35 | 10,09 | 10,27 | 10,29 | 509 | 7.829.624 |
16/2/2023 | 10,03 | 9,96 | +0,91% | 9,88 | 10,21 | 10,05 | 9,96 | 10,12 | 513 | 11.713.902 |
15/2/2023 | 9,70 | 9,87 | +1,23% | 9,48 | 10,21 | 9,86 | 9,87 | 10,00 | 713 | 11.444.009 |
14/2/2023 | 9,92 | 9,75 | -1,91% | 9,56 | 10,04 | 9,73 | 9,71 | 9,75 | 546 | 11.529.967 |
13/2/2023 | 9,58 | 9,94 | +3,54% | 9,35 | 10,05 | 9,74 | 9,66 | 9,94 | 975 | 23.613.244 |
10/2/2023 | 11,30 | 9,60 | -18,23% | 9,19 | 11,30 | 9,91 | 9,60 | 9,70 | 3.801 | 65.242.042 |
9/2/2023 | 12,34 | 11,74 | -5,93% | 11,70 | 12,84 | 12,18 | 11,74 | 11,86 | 637 | 11.396.760 |
8/2/2023 | 12,25 | 12,48 | +1,46% | 11,93 | 12,75 | 12,22 | 12,34 | 12,48 | 400 | 10.019.318 |
7/2/2023 | 12,50 | 12,30 | -2,15% | 12,06 | 12,51 | 12,23 | 12,13 | 12,30 | 479 | 7.887.973 |
6/2/2023 | 12,75 | 12,57 | -1,41% | 12,26 | 12,75 | 12,45 | 12,38 | 12,57 | 550 | 8.261.988 |
3/2/2023 | 13,48 | 12,75 | -4,06% | 12,62 | 13,48 | 12,93 | 12,75 | 12,85 | 770 | 14.186.023 |
2/2/2023 | 13,60 | 13,29 | -3,28% | 13,29 | 14,23 | 13,79 | 13,29 | 13,45 | 450 | 10.874.007 |
1/2/2023 | 13,61 | 13,74 | +2,16% | 13,15 | 13,80 | 13,50 | 13,25 | 13,74 | 323 | 7.763.621 |
31/1/2023 | 13,24 | 13,45 | +3,46% | 13,22 | 13,90 | 13,56 | 13,45 | 13,58 | 465 | 14.381.115 |
30/1/2023 | 12,93 | 13,00 | -0,38% | 12,93 | 13,65 | 13,35 | 13,00 | 13,22 | 578 | 14.377.025 |
27/1/2023 | 13,10 | 13,05 | -0,76% | 12,76 | 13,22 | 12,90 | 12,94 | 13,05 | 757 | 13.294.302 |
26/1/2023 | 13,60 | 13,15 | -0,98% | 13,00 | 13,80 | 13,24 | 13,15 | 13,22 | 531 | 11.952.719 |
25/1/2023 | 13,05 | 13,28 | +3,03% | 12,94 | 13,58 | 13,32 | 13,28 | 13,48 | 562 | 13.249.462 |
24/1/2023 | 13,19 | 12,89 | -0,54% | 12,71 | 13,19 | 12,88 | 12,89 | 13,04 | 712 | 14.292.189 |
23/1/2023 | 12,94 | 12,96 | +0,39% | 12,90 | 13,32 | 13,11 | 12,96 | 13,24 | 522 | 11.672.959 |
20/1/2023 | 13,55 | 12,91 | -4,93% | 12,89 | 13,78 | 13,23 | 12,91 | 13,01 | 1.109 | 19.127.064 |
19/1/2023 | 13,91 | 13,58 | -3,35% | 13,43 | 13,91 | 13,63 | 13,58 | 13,80 | 396 | 9.382.627 |
18/1/2023 | 13,87 | 14,05 | +0,72% | 13,60 | 14,16 | 13,96 | 13,81 | 14,05 | 344 | 9.569.363 |
17/1/2023 | 13,62 | 13,95 | +3,87% | 13,50 | 13,95 | 13,78 | 13,70 | 13,95 | 341 | 7.289.817 |
16/1/2023 | 13,57 | 13,43 | -2,61% | 13,41 | 13,79 | 13,59 | 13,43 | 13,76 | 344 | 7.686.893 |
13/1/2023 | 14,36 | 13,79 | -4,90% | 13,56 | 14,41 | 13,92 | 13,75 | 13,79 | 901 | 19.536.904 |
12/1/2023 | 15,13 | 14,50 | -5,17% | 14,50 | 15,30 | 14,71 | 14,50 | 14,73 | 470 | 13.910.291 |
11/1/2023 | 14,88 | 15,29 | +4,80% | 14,73 | 15,29 | 14,98 | 15,06 | 15,29 | 314 | 8.779.199 |
10/1/2023 | 14,21 | 14,59 | +2,24% | 14,04 | 14,91 | 14,49 | 14,59 | 14,79 | 371 | 8.179.960 |
9/1/2023 | 13,85 | 14,27 | +3,41% | 13,62 | 14,60 | 14,12 | 14,09 | 14,27 | 533 | 14.303.196 |
6/1/2023 | 13,83 | 13,80 | -0,93% | 13,68 | 14,30 | 13,86 | 13,80 | 13,98 | 386 | 9.840.496 |
5/1/2023 | 13,49 | 13,93 | +4,34% | 13,37 | 14,00 | 13,70 | 13,79 | 13,93 | 291 | 8.041.829 |
4/1/2023 | 13,25 | 13,35 | +0,75% | 13,25 | 13,75 | 13,51 | 13,35 | 13,60 | 327 | 8.758.653 |
3/1/2023 | 14,33 | 13,25 | -7,99% | 13,25 | 14,43 | 13,74 | 13,25 | 13,60 | 634 | 12.355.484 |
2/1/2023 | 15,28 | 14,40 | -7,04% | 14,15 | 15,28 | 14,41 | 14,40 | 14,59 | 416 | 9.655.181 |
29/12/2022 | 15,11 | 15,49 | +1,57% | 15,01 | 15,49 | 15,24 | 15,06 | 15,49 | 288 | 8.756.448 |
28/12/2022 | 14,71 | 15,25 | +1,60% | 14,45 | 15,32 | 15,14 | 15,06 | 15,25 | 383 | 10.813.021 |
27/12/2022 | 14,80 | 15,01 | +1,42% | 14,18 | 15,01 | 14,52 | 14,18 | 15,01 | 223 | 4.980.116 |
26/12/2022 | 14,80 | 14,80 | +0,82% | 14,45 | 14,98 | 14,67 | 14,57 | 14,80 | 229 | 4.378.720 |
23/12/2022 | 14,16 | 14,68 | +4,19% | 14,05 | 14,96 | 14,61 | 14,68 | 14,90 | 386 | 10.676.982 |
22/12/2022 | 14,42 | 14,09 | -1,12% | 13,87 | 14,54 | 14,14 | 13,97 | 14,23 | 367 | 8.932.017 |
21/12/2022 | 14,86 | 14,25 | -3,19% | 14,20 | 14,97 | 14,46 | 14,25 | 14,81 | 380 | 8.653.670 |
20/12/2022 | 14,23 | 14,72 | +3,59% | 13,98 | 15,10 | 14,76 | 14,72 | 15,03 | 674 | 21.942.299 |
19/12/2022 | 13,20 | 14,21 | +6,04% | 13,20 | 14,30 | 13,83 | 14,21 | 14,31 | 439 | 11.512.732 |
16/12/2022 | 13,85 | 13,40 | -2,76% | 13,20 | 14,12 | 13,49 | 13,30 | 13,40 | 470 | 11.834.289 |
15/12/2022 | 14,40 | 13,78 | -2,89% | 13,78 | 14,59 | 14,21 | 13,78 | 14,11 | 341 | 8.623.044 |
14/12/2022 | 13,56 | 14,19 | +2,98% | 13,00 | 14,44 | 13,79 | 14,19 | 14,40 | 522 | 14.720.114 |
13/12/2022 | 13,64 | 13,78 | +1,77% | 13,57 | 14,39 | 14,00 | 13,56 | 13,78 | 392 | 11.273.499 |
12/12/2022 | 13,81 | 13,54 | -3,97% | 13,45 | 14,12 | 13,72 | 13,54 | 13,75 | 371 | 9.189.473 |
9/12/2022 | 14,39 | 14,10 | -1,12% | 13,86 | 14,39 | 14,03 | 13,85 | 14,10 | 204 | 5.217.860 |
8/12/2022 | 14,77 | 14,26 | -3,32% | 13,70 | 14,77 | 14,19 | 14,26 | 14,27 | 753 | 18.509.221 |
7/12/2022 | 14,85 | 14,75 | +0,14% | 14,69 | 15,28 | 14,97 | 14,75 | 15,11 | 360 | 12.932.734 |
6/12/2022 | 15,02 | 14,73 | -1,67% | 14,73 | 15,12 | 14,87 | 14,73 | 15,06 | 425 | 10.471.129 |
5/12/2022 | 15,77 | 14,98 | -4,95% | 14,94 | 15,77 | 15,21 | 14,98 | 15,24 | 592 | 12.781.349 |
2/12/2022 | 15,66 | 15,76 | +2,47% | 15,35 | 16,01 | 15,73 | 15,76 | 15,89 | 364 | 10.305.136 |
1/12/2022 | 16,89 | 15,38 | -7,24% | 15,38 | 17,03 | 16,04 | 15,38 | 15,53 | 675 | 16.480.492 |
30/11/2022 | 16,17 | 16,58 | +2,35% | 16,08 | 16,90 | 16,53 | 16,58 | 16,88 | 435 | 13.688.630 |
29/11/2022 | 16,01 | 16,20 | +0,87% | 15,80 | 16,63 | 16,25 | 16,20 | 16,31 | 405 | 13.234.089 |
28/11/2022 | 16,60 | 16,06 | -1,71% | 15,63 | 16,60 | 15,93 | 15,69 | 16,06 | 362 | 11.667.884 |
25/11/2022 | 16,79 | 16,34 | -3,14% | 15,86 | 16,95 | 16,36 | 16,00 | 16,34 | 408 | 10.001.115 |
24/11/2022 | 16,12 | 16,87 | +4,65% | 16,12 | 16,87 | 16,55 | 16,65 | 16,87 | 299 | 8.362.547 |
23/11/2022 | 16,53 | 16,12 | -0,74% | 16,06 | 16,67 | 16,26 | 16,12 | 16,36 | 261 | 9.999.483 |
22/11/2022 | 16,43 | 16,24 | +0,19% | 16,00 | 16,71 | 16,28 | 16,24 | 16,55 | 342 | 13.900.045 |
21/11/2022 | 15,95 | 16,21 | +4,24% | 15,78 | 16,55 | 16,07 | 16,21 | 16,57 | 382 | 13.312.711 |
18/11/2022 | 16,00 | 15,55 | -1,89% | 15,55 | 16,53 | 16,00 | 15,55 | 16,15 | 376 | 11.668.195 |
17/11/2022 | 16,70 | 15,85 | -1,43% | 15,34 | 16,75 | 15,63 | 15,83 | 15,85 | 964 | 28.762.264 |
16/11/2022 | 17,29 | 16,08 | -5,47% | 15,91 | 17,29 | 16,48 | 16,08 | 16,39 | 753 | 20.457.628 |
14/11/2022 | 16,62 | 17,01 | +2,90% | 16,60 | 17,30 | 16,92 | 17,01 | 17,09 | 587 | 20.965.407 |
11/11/2022 | 16,01 | 16,53 | +2,67% | 15,67 | 16,91 | 16,26 | 16,53 | 16,89 | 703 | 22.622.750 |
10/11/2022 | 16,87 | 16,10 | -3,42% | 15,43 | 16,87 | 16,01 | 16,00 | 16,10 | 1.788 | 55.088.683 |
9/11/2022 | 17,16 | 16,67 | -2,63% | 16,63 | 17,36 | 16,91 | 16,67 | 16,89 | 1.275 | 31.745.176 |
8/11/2022 | 17,59 | 17,12 | -3,33% | 17,12 | 17,92 | 17,55 | 17,12 | 17,35 | 1.309 | 42.557.443 |
7/11/2022 | 19,00 | 17,71 | -6,79% | 17,06 | 19,29 | 18,07 | 17,70 | 17,71 | 3.736 | 108.824.624 |
4/11/2022 | 22,40 | 19,00 | -15,18% | 18,48 | 22,40 | 19,20 | 19,00 | 19,05 | 5.377 | 161.186.242 |
3/11/2022 | 21,63 | 22,40 | +3,23% | 21,23 | 22,50 | 22,15 | 22,23 | 22,40 | 694 | 24.156.275 |
1/11/2022 | 21,96 | 21,70 | -0,32% | 21,51 | 22,21 | 21,86 | 21,68 | 21,70 | 487 | 16.035.567 |
31/10/2022 | 19,56 | 21,77 | +8,96% | 19,38 | 22,10 | 21,24 | 21,77 | 22,15 | 985 | 33.672.379 |
28/10/2022 | 19,85 | 19,98 | -1,43% | 19,75 | 20,57 | 19,99 | 19,98 | 20,10 | 325 | 11.053.198 |
27/10/2022 | 19,38 | 20,27 | +4,97% | 19,38 | 20,50 | 20,03 | 20,27 | 20,41 | 316 | 11.426.107 |
26/10/2022 | 20,10 | 19,31 | -4,12% | 19,13 | 20,20 | 19,46 | 19,31 | 19,44 | 728 | 23.372.271 |
25/10/2022 | 20,55 | 20,14 | -1,80% | 20,13 | 20,83 | 20,38 | 20,14 | 20,50 | 351 | 10.204.968 |
24/10/2022 | 21,45 | 20,51 | -2,84% | 20,35 | 22,04 | 20,79 | 20,51 | 20,67 | 902 | 27.854.628 |
21/10/2022 | 20,87 | 21,11 | +1,44% | 20,13 | 21,20 | 20,64 | 21,11 | 21,15 | 433 | 12.772.081 |
20/10/2022 | 20,65 | 20,81 | +1,07% | 20,60 | 21,29 | 20,90 | 20,81 | 21,00 | 254 | 7.860.248 |
19/10/2022 | 20,79 | 20,59 | -0,29% | 20,46 | 20,89 | 20,70 | 20,59 | 20,86 | 327 | 7.202.922 |
18/10/2022 | 20,95 | 20,65 | +0,73% | 20,47 | 21,40 | 20,81 | 20,65 | 20,95 | 404 | 12.298.405 |
17/10/2022 | 20,52 | 20,50 | +0,24% | 20,40 | 21,25 | 20,85 | 20,50 | 20,88 | 466 | 11.145.897 |
14/10/2022 | 21,71 | 20,45 | -4,84% | 20,45 | 21,72 | 21,02 | 20,45 | 20,63 | 826 | 19.648.442 |
13/10/2022 | 21,88 | 21,49 | -1,87% | 21,13 | 21,93 | 21,49 | 21,49 | 21,71 | 443 | 12.839.236 |
11/10/2022 | 22,79 | 21,90 | -3,18% | 21,90 | 22,96 | 22,32 | 21,90 | 22,27 | 320 | 11.095.386 |
10/10/2022 | 22,60 | 22,62 | +0,67% | 22,30 | 22,95 | 22,66 | 22,62 | 22,95 | 275 | 8.469.950 |
7/10/2022 | 23,60 | 22,47 | -4,79% | 22,39 | 23,60 | 22,88 | 22,42 | 22,47 | 777 | 18.959.640 |
6/10/2022 | 23,07 | 23,60 | +2,56% | 23,07 | 23,87 | 23,64 | 23,59 | 23,60 | 682 | 21.281.041 |
5/10/2022 | 22,89 | 23,01 | -0,86% | 22,52 | 23,47 | 22,96 | 23,01 | 23,17 | 598 | 17.660.600 |
4/10/2022 | 22,23 | 23,21 | +3,20% | 22,23 | 23,60 | 23,20 | 23,21 | 23,31 | 583 | 20.559.678 |
3/10/2022 | 21,60 | 22,49 | +6,03% | 21,60 | 22,85 | 22,53 | 22,47 | 22,49 | 585 | 19.466.194 |
30/9/2022 | 20,36 | 21,21 | +3,56% | 20,10 | 21,53 | 20,92 | 21,21 | 21,30 | 367 | 10.698.404 |
29/9/2022 | 20,89 | 20,48 | -3,03% | 19,62 | 20,89 | 20,12 | 20,36 | 20,48 | 732 | 21.015.527 |
28/9/2022 | 21,00 | 21,12 | +0,52% | 20,87 | 21,92 | 21,34 | 20,87 | 21,12 | 384 | 12.631.348 |
27/9/2022 | 22,10 | 21,01 | -4,20% | 21,01 | 22,40 | 21,42 | 21,01 | 21,26 | 368 | 9.531.530 |
26/9/2022 | 22,35 | 21,93 | -1,88% | 21,93 | 22,53 | 22,18 | 21,93 | 22,35 | 260 | 10.105.002 |
23/9/2022 | 22,61 | 22,35 | -2,49% | 21,98 | 22,61 | 22,28 | 22,10 | 22,35 | 284 | 9.228.030 |
22/9/2022 | 22,28 | 22,92 | +4,18% | 21,89 | 22,92 | 22,49 | 22,67 | 22,92 | 706 | 15.093.647 |
21/9/2022 | 21,56 | 22,00 | +2,80% | 21,44 | 22,56 | 22,04 | 21,97 | 22,00 | 716 | 20.950.405 |
20/9/2022 | 21,45 | 21,40 | -1,20% | 21,11 | 22,01 | 21,57 | 21,40 | 21,50 | 450 | 10.297.895 |
19/9/2022 | 20,78 | 21,66 | +2,95% | 20,78 | 21,72 | 21,23 | 21,35 | 21,66 | 447 | 8.770.534 |
16/9/2022 | 21,86 | 21,04 | -4,75% | 21,04 | 21,94 | 21,38 | 21,00 | 21,56 | 571 | 14.625.381 |
15/9/2022 | 22,44 | 22,09 | +0,41% | 21,58 | 23,05 | 22,46 | 22,09 | 22,39 | 468 | 16.605.836 |
14/9/2022 | 21,79 | 22,00 | +1,34% | 21,67 | 22,61 | 22,22 | 21,91 | 22,00 | 360 | 11.128.947 |
13/9/2022 | 22,81 | 21,71 | -5,61% | 21,55 | 22,98 | 21,93 | 21,71 | 22,16 | 525 | 15.388.588 |
12/9/2022 | 22,14 | 23,00 | +5,80% | 21,97 | 23,41 | 22,93 | 23,00 | 23,05 | 792 | 20.654.927 |
9/9/2022 | 20,60 | 21,74 | +5,95% | 20,57 | 22,15 | 21,75 | 21,74 | 21,91 | 625 | 14.529.159 |
8/9/2022 | 20,51 | 20,52 | -2,33% | 20,30 | 21,27 | 20,79 | 20,52 | 20,66 | 458 | 10.557.955 |
6/9/2022 | 20,89 | 21,01 | +0,10% | 19,80 | 21,01 | 20,30 | 20,50 | 21,01 | 795 | 15.992.233 |
5/9/2022 | 21,22 | 20,99 | +0,67% | 20,60 | 21,81 | 21,19 | 20,92 | 20,99 | 762 | 17.513.410 |
2/9/2022 | 20,79 | 20,85 | -0,38% | 20,36 | 21,16 | 20,77 | 20,75 | 20,85 | 453 | 11.433.065 |
1/9/2022 | 20,63 | 20,93 | +0,05% | 20,63 | 21,21 | 20,87 | 20,65 | 20,93 | 370 | 12.303.526 |
31/8/2022 | 21,89 | 20,92 | -4,04% | 20,87 | 22,40 | 21,43 | 20,92 | 21,04 | 565 | 16.763.365 |
30/8/2022 | 21,83 | 21,80 | -1,62% | 21,28 | 22,21 | 21,71 | 21,72 | 21,80 | 510 | 13.915.837 |
29/8/2022 | 22,39 | 22,16 | -1,51% | 21,81 | 22,75 | 22,22 | 21,80 | 22,16 | 752 | 23.430.776 |
26/8/2022 | 20,85 | 22,50 | +6,84% | 20,78 | 23,30 | 21,97 | 22,25 | 22,50 | 2.623 | 86.588.580 |
25/8/2022 | 19,02 | 21,06 | +11,78% | 18,87 | 21,15 | 20,10 | 21,06 | 21,07 | 1.355 | 33.770.694 |
24/8/2022 | 18,78 | 18,84 | +1,02% | 18,67 | 19,15 | 18,90 | 18,84 | 18,98 | 450 | 14.033.283 |
23/8/2022 | 18,81 | 18,65 | -0,59% | 18,42 | 18,97 | 18,68 | 18,65 | 18,85 | 697 | 17.538.817 |
22/8/2022 | 19,19 | 18,76 | -4,14% | 18,69 | 19,19 | 18,86 | 18,76 | 18,90 | 591 | 13.597.787 |
19/8/2022 | 19,84 | 19,57 | -0,81% | 19,07 | 19,84 | 19,33 | 19,50 | 19,57 | 479 | 11.496.296 |
18/8/2022 | 20,02 | 19,73 | -0,20% | 19,50 | 20,13 | 19,74 | 19,73 | 19,80 | 353 | 10.823.601 |
17/8/2022 | 20,06 | 19,77 | -0,90% | 19,62 | 20,29 | 19,88 | 19,77 | 19,90 | 534 | 19.287.536 |
16/8/2022 | 20,55 | 19,95 | -2,11% | 19,72 | 20,64 | 20,01 | 19,95 | 20,22 | 545 | 16.568.548 |
15/8/2022 | 19,40 | 20,38 | +3,45% | 19,34 | 20,80 | 20,30 | 20,38 | 20,52 | 908 | 24.019.702 |
12/8/2022 | 19,53 | 19,70 | +1,55% | 19,19 | 19,87 | 19,64 | 19,70 | 19,80 | 498 | 17.892.776 |
11/8/2022 | 19,92 | 19,40 | -1,17% | 18,93 | 20,19 | 19,50 | 19,40 | 19,49 | 733 | 21.792.671 |
10/8/2022 | 18,76 | 19,63 | +5,03% | 18,67 | 20,13 | 19,43 | 19,48 | 19,63 | 1.387 | 48.556.407 |
9/8/2022 | 19,44 | 18,69 | -2,81% | 18,33 | 19,60 | 18,76 | 18,69 | 18,70 | 1.502 | 33.665.922 |
8/8/2022 | 19,50 | 19,23 | -1,38% | 18,91 | 19,64 | 19,28 | 19,23 | 19,29 | 1.609 | 52.060.150 |
5/8/2022 | 22,10 | 19,50 | -11,96% | 18,98 | 22,12 | 19,87 | 19,47 | 19,50 | 5.004 | 118.906.153 |
4/8/2022 | 21,39 | 22,15 | +4,24% | 21,39 | 23,21 | 22,47 | 22,15 | 22,40 | 581 | 23.411.527 |
3/8/2022 | 20,82 | 21,25 | +2,07% | 20,75 | 21,31 | 21,13 | 21,16 | 21,25 | 227 | 6.792.334 |
2/8/2022 | 21,11 | 20,82 | -1,05% | 20,54 | 21,60 | 20,88 | 20,75 | 20,82 | 413 | 9.782.938 |
1/8/2022 | 22,17 | 21,04 | -4,36% | 21,04 | 22,17 | 21,43 | 21,04 | 21,57 | 343 | 12.764.587 |
29/7/2022 | 22,31 | 22,00 | -1,52% | 21,74 | 22,45 | 22,00 | 22,00 | 22,18 | 225 | 7.141.943 |
28/7/2022 | 21,46 | 22,34 | +2,52% | 21,10 | 22,34 | 21,70 | 22,08 | 22,34 | 485 | 11.670.350 |
27/7/2022 | 20,85 | 21,79 | +5,27% | 20,52 | 21,80 | 21,37 | 21,78 | 21,79 | 363 | 11.612.815 |
26/7/2022 | 20,56 | 20,70 | +0,98% | 19,90 | 20,99 | 20,36 | 20,70 | 20,80 | 189 | 5.363.915 |
25/7/2022 | 20,60 | 20,50 | +0,20% | 20,36 | 20,91 | 20,58 | 20,50 | 20,60 | 289 | 6.116.334 |
22/7/2022 | 20,71 | 20,46 | -1,63% | 20,41 | 20,93 | 20,67 | 20,46 | 20,74 | 275 | 8.179.743 |
21/7/2022 | 20,85 | 20,80 | +0,73% | 20,09 | 21,02 | 20,58 | 20,50 | 20,80 | 532 | 14.488.009 |
20/7/2022 | 19,56 | 20,65 | +6,12% | 19,45 | 21,63 | 20,75 | 20,65 | 20,80 | 714 | 23.829.522 |
19/7/2022 | 18,10 | 19,46 | +6,92% | 18,10 | 19,63 | 19,06 | 19,45 | 19,46 | 438 | 16.855.811 |
18/7/2022 | 18,18 | 18,20 | +1,34% | 17,75 | 18,66 | 18,20 | 18,04 | 18,20 | 278 | 10.620.746 |
15/7/2022 | 18,49 | 17,96 | -1,86% | 17,96 | 18,53 | 18,19 | 17,96 | 18,24 | 234 | 6.472.475 |
14/7/2022 | 18,98 | 18,30 | -4,89% | 18,23 | 19,00 | 18,59 | 18,29 | 18,30 | 377 | 13.095.848 |
13/7/2022 | 19,20 | 19,24 | +1,00% | 18,67 | 19,35 | 19,04 | 18,90 | 19,24 | 334 | 9.209.456 |
12/7/2022 | 19,70 | 19,05 | -3,84% | 19,05 | 19,97 | 19,41 | 19,02 | 19,27 | 256 | 8.689.297 |
11/7/2022 | 20,60 | 19,81 | -2,46% | 19,63 | 20,60 | 19,86 | 19,65 | 19,81 | 313 | 14.719.020 |
8/7/2022 | 20,11 | 20,31 | -2,73% | 20,11 | 21,03 | 20,50 | 20,30 | 20,31 | 295 | 14.668.369 |
7/7/2022 | 20,30 | 20,88 | +2,55% | 20,30 | 20,90 | 20,64 | 20,73 | 20,88 | 187 | 7.179.967 |
6/7/2022 | 20,07 | 20,36 | +1,60% | 19,74 | 20,71 | 20,24 | 20,36 | 20,54 | 266 | 8.561.265 |
5/7/2022 | 19,57 | 20,04 | +1,31% | 19,24 | 20,14 | 19,76 | 20,04 | 20,08 | 172 | 5.661.929 |
4/7/2022 | 19,10 | 19,78 | +1,70% | 19,10 | 19,93 | 19,58 | 19,38 | 19,78 | 112 | 3.922.356 |
1/7/2022 | 19,05 | 19,45 | +2,10% | 18,68 | 19,57 | 19,15 | 19,45 | 19,57 | 248 | 10.244.636 |
30/6/2022 | 19,41 | 19,05 | -3,54% | 18,78 | 19,74 | 19,27 | 19,05 | 19,41 | 301 | 11.744.047 |
29/6/2022 | 19,68 | 19,75 | +0,61% | 18,63 | 19,75 | 19,08 | 19,43 | 19,75 | 452 | 14.256.219 |
28/6/2022 | 19,70 | 19,63 | -0,41% | 19,50 | 20,10 | 19,72 | 19,63 | 19,80 | 234 | 8.309.909 |
27/6/2022 | 20,16 | 19,71 | -1,94% | 19,71 | 20,27 | 19,92 | 19,71 | 19,95 | 190 | 7.735.270 |
24/6/2022 | 20,14 | 20,10 | -0,20% | 19,58 | 20,56 | 20,01 | 19,74 | 20,10 | 249 | 6.421.768 |
23/6/2022 | 19,70 | 20,14 | +1,41% | 19,70 | 20,44 | 20,10 | 20,14 | 20,32 | 255 | 9.838.901 |
22/6/2022 | 19,77 | 19,86 | +0,56% | 19,38 | 20,12 | 19,74 | 19,60 | 19,86 | 231 | 8.367.902 |
21/6/2022 | 19,57 | 19,75 | -0,70% | 19,16 | 20,11 | 19,38 | 19,20 | 19,75 | 223 | 9.345.731 |
20/6/2022 | 19,85 | 19,89 | +2,74% | 19,23 | 20,07 | 19,52 | 19,23 | 19,89 | 354 | 10.736.192 |
17/6/2022 | 18,76 | 19,36 | +1,26% | 18,08 | 20,37 | 19,19 | 19,36 | 20,30 | 627 | 24.441.444 |
15/6/2022 | 18,90 | 19,12 | +4,94% | 18,42 | 19,46 | 18,95 | 19,12 | 19,25 | 380 | 16.409.691 |
14/6/2022 | 18,48 | 18,22 | -1,51% | 17,97 | 18,56 | 18,34 | 18,22 | 18,57 | 374 | 11.861.798 |
13/6/2022 | 18,91 | 18,50 | -3,65% | 18,27 | 18,91 | 18,59 | 18,50 | 18,54 | 350 | 9.611.624 |
10/6/2022 | 19,79 | 19,20 | -2,54% | 19,09 | 19,79 | 19,35 | 19,20 | 19,22 | 425 | 10.635.160 |
9/6/2022 | 20,39 | 19,70 | -2,52% | 19,70 | 20,72 | 20,08 | 19,70 | 19,93 | 380 | 16.733.271 |
8/6/2022 | 19,95 | 20,21 | +1,05% | 19,63 | 20,67 | 20,31 | 20,21 | 20,39 | 412 | 16.773.420 |
7/6/2022 | 20,01 | 20,00 | -1,23% | 19,97 | 20,39 | 20,18 | 20,00 | 20,20 | 333 | 15.344.178 |
6/6/2022 | 20,68 | 20,25 | -2,64% | 19,85 | 20,94 | 20,27 | 20,25 | 20,30 | 558 | 17.435.084 |
3/6/2022 | 21,94 | 20,80 | -2,62% | 20,60 | 21,94 | 21,06 | 20,80 | 21,01 | 266 | 10.235.616 |
2/6/2022 | 21,18 | 21,36 | +1,47% | 20,64 | 21,68 | 21,19 | 21,36 | 21,70 | 367 | 14.387.419 |
1/6/2022 | 21,77 | 21,05 | -3,75% | 20,94 | 21,91 | 21,32 | 21,05 | 21,42 | 510 | 20.157.764 |
31/5/2022 | 22,34 | 21,87 | -1,49% | 21,70 | 22,75 | 22,10 | 21,86 | 22,52 | 550 | 23.355.682 |
30/5/2022 | 22,91 | 22,20 | -2,20% | 22,07 | 23,23 | 22,63 | 22,20 | 22,41 | 429 | 16.864.251 |
27/5/2022 | 22,17 | 22,70 | +0,98% | 21,92 | 23,06 | 22,71 | 22,69 | 22,70 | 425 | 19.623.596 |
26/5/2022 | 21,40 | 22,48 | +5,79% | 21,11 | 22,48 | 21,90 | 22,30 | 22,48 | 444 | 17.199.268 |
25/5/2022 | 20,82 | 21,25 | +2,66% | 19,90 | 21,50 | 21,01 | 21,18 | 21,25 | 396 | 13.926.976 |
24/5/2022 | 20,76 | 20,70 | -0,53% | 19,91 | 20,99 | 20,28 | 20,55 | 20,70 | 471 | 21.286.490 |
23/5/2022 | 20,57 | 20,81 | +0,87% | 20,11 | 21,00 | 20,61 | 20,81 | 21,00 | 233 | 9.488.924 |
20/5/2022 | 20,79 | 20,63 | -0,82% | 19,82 | 21,14 | 20,40 | 20,40 | 20,63 | 523 | 20.011.036 |
19/5/2022 | 20,64 | 20,80 | -0,34% | 20,64 | 21,16 | 20,90 | 20,80 | 20,92 | 1.281 | 38.033.870 |
18/5/2022 | 21,49 | 20,87 | -2,43% | 20,75 | 21,63 | 21,18 | 20,87 | 21,15 | 589 | 19.331.361 |
17/5/2022 | 21,54 | 21,39 | -1,06% | 21,17 | 22,55 | 21,62 | 21,39 | 21,55 | 1.429 | 45.975.701 |
16/5/2022 | 21,75 | 21,62 | -0,51% | 21,36 | 22,14 | 21,83 | 21,62 | 21,88 | 420 | 19.391.851 |
13/5/2022 | 22,14 | 21,73 | -2,29% | 21,71 | 22,44 | 22,10 | 21,73 | 21,75 | 493 | 22.936.727 |
12/5/2022 | 21,85 | 22,24 | +1,60% | 21,64 | 22,50 | 22,11 | 22,13 | 22,24 | 324 | 15.675.192 |
11/5/2022 | 22,03 | 21,89 | -0,18% | 21,40 | 22,40 | 22,07 | 21,67 | 21,90 | 557 | 27.719.448 |
10/5/2022 | 21,21 | 21,93 | +5,43% | 20,50 | 22,28 | 21,65 | 21,93 | 22,00 | 736 | 37.218.681 |
9/5/2022 | 21,22 | 20,80 | -1,75% | 20,55 | 21,54 | 21,14 | 20,80 | 20,91 | 2.093 | 70.125.544 |
6/5/2022 | 19,76 | 21,17 | +6,06% | 19,58 | 21,59 | 21,02 | 21,17 | 21,31 | 1.045 | 39.333.396 |
5/5/2022 | 20,63 | 19,96 | -2,87% | 18,90 | 20,63 | 19,40 | 19,64 | 19,96 | 409 | 10.534.735 |
4/5/2022 | 19,44 | 20,55 | +4,90% | 19,31 | 20,74 | 19,75 | 20,36 | 20,55 | 381 | 17.295.291 |
3/5/2022 | 19,32 | 19,59 | -0,10% | 19,27 | 19,74 | 19,48 | 19,30 | 19,59 | 198 | 7.299.753 |
2/5/2022 | 19,60 | 19,61 | -0,05% | 19,24 | 20,00 | 19,57 | 19,37 | 19,61 | 746 | 34.193.990 |
29/4/2022 | 20,21 | 19,62 | -2,29% | 19,51 | 20,67 | 20,05 | 19,51 | 19,62 | 338 | 13.373.947 |
28/4/2022 | 20,00 | 20,08 | +0,90% | 19,52 | 20,36 | 20,02 | 20,08 | 20,20 | 411 | 19.751.415 |
27/4/2022 | 20,43 | 19,90 | -2,21% | 19,81 | 20,73 | 20,16 | 19,90 | 20,04 | 389 | 12.295.246 |
26/4/2022 | 21,27 | 20,35 | -4,33% | 20,13 | 21,29 | 20,51 | 20,30 | 20,35 | 484 | 15.611.459 |
25/4/2022 | 21,04 | 21,27 | -0,98% | 20,62 | 21,44 | 21,15 | 21,27 | 21,40 | 242 | 9.734.372 |
22/4/2022 | 21,66 | 21,48 | -1,24% | 20,91 | 21,98 | 21,38 | 21,35 | 21,48 | 643 | 25.897.281 |
20/4/2022 | 22,46 | 21,75 | -2,03% | 21,63 | 22,46 | 22,01 | 21,74 | 22,00 | 568 | 23.303.960 |
19/4/2022 | 22,59 | 22,20 | -0,94% | 21,90 | 22,59 | 22,15 | 22,20 | 22,41 | 367 | 13.288.905 |
18/4/2022 | 22,81 | 22,41 | -0,40% | 21,70 | 22,81 | 22,15 | 22,29 | 22,41 | 702 | 31.289.501 |
14/4/2022 | 22,98 | 22,50 | -1,23% | 22,50 | 23,21 | 22,81 | 22,50 | 22,78 | 427 | 12.645.790 |
13/4/2022 | 22,75 | 22,78 | +0,13% | 22,58 | 23,14 | 22,78 | 22,78 | 23,04 | 396 | 14.200.132 |
12/4/2022 | 23,36 | 22,75 | -4,33% | 22,75 | 24,11 | 23,16 | 22,75 | 22,99 | 810 | 28.491.552 |
11/4/2022 | 24,16 | 23,78 | -1,20% | 23,55 | 24,22 | 23,89 | 23,60 | 23,79 | 426 | 12.705.924 |
8/4/2022 | 24,70 | 24,07 | -2,11% | 23,93 | 24,70 | 24,34 | 24,07 | 24,49 | 490 | 23.335.410 |
7/4/2022 | 25,78 | 24,59 | -3,98% | 24,59 | 25,78 | 24,83 | 24,59 | 25,06 | 395 | 11.404.902 |
6/4/2022 | 26,11 | 25,61 | -2,07% | 24,96 | 26,11 | 25,33 | 25,11 | 25,61 | 496 | 24.797.973 |
5/4/2022 | 27,19 | 26,15 | -4,14% | 25,82 | 27,46 | 26,42 | 26,00 | 26,15 | 589 | 22.313.194 |
4/4/2022 | 27,49 | 27,28 | +0,48% | 26,82 | 27,63 | 27,21 | 27,28 | 27,40 | 506 | 30.961.450 |
1/4/2022 | 26,10 | 27,15 | +4,50% | 25,85 | 27,49 | 26,42 | 27,15 | 27,48 | 838 | 37.582.090 |
31/3/2022 | 26,32 | 25,98 | -1,44% | 25,98 | 26,60 | 26,20 | 25,98 | 26,25 | 296 | 16.336.246 |
30/3/2022 | 26,86 | 26,36 | -2,30% | 25,91 | 26,99 | 26,37 | 26,00 | 26,36 | 398 | 19.874.784 |
29/3/2022 | 26,49 | 26,98 | +4,13% | 25,61 | 28,09 | 27,22 | 26,65 | 26,98 | 654 | 28.756.864 |
28/3/2022 | 25,99 | 25,91 | -0,77% | 25,85 | 26,75 | 26,19 | 25,91 | 26,30 | 398 | 23.137.349 |
25/3/2022 | 26,04 | 26,11 | +3,08% | 25,60 | 26,40 | 26,11 | 26,11 | 26,15 | 477 | 22.445.423 |
24/3/2022 | 26,17 | 25,33 | -2,58% | 25,33 | 26,26 | 25,75 | 25,33 | 25,80 | 424 | 25.137.471 |
23/3/2022 | 25,29 | 26,00 | +2,20% | 25,18 | 26,22 | 25,82 | 25,65 | 26,00 | 370 | 16.340.399 |
22/3/2022 | 25,15 | 25,44 | +2,79% | 25,03 | 25,92 | 25,46 | 25,44 | 25,78 | 654 | 28.541.231 |
21/3/2022 | 25,51 | 24,75 | -3,55% | 24,25 | 25,58 | 24,79 | 24,75 | 25,10 | 437 | 15.513.818 |
18/3/2022 | 24,02 | 25,66 | +6,92% | 23,60 | 25,66 | 24,85 | 25,50 | 25,66 | 522 | 23.702.727 |
17/3/2022 | 23,13 | 24,00 | +3,90% | 22,58 | 24,16 | 23,70 | 23,54 | 24,00 | 329 | 15.299.382 |
16/3/2022 | 22,88 | 23,10 | +5,72% | 22,20 | 23,10 | 22,76 | 23,00 | 23,10 | 351 | 19.628.162 |
15/3/2022 | 21,91 | 21,85 | -1,75% | 21,80 | 22,95 | 22,32 | 21,85 | 22,43 | 314 | 14.459.275 |
14/3/2022 | 22,05 | 22,24 | +1,09% | 22,02 | 22,73 | 22,27 | 22,03 | 22,24 | 258 | 13.772.198 |
11/3/2022 | 23,44 | 22,00 | -5,46% | 22,00 | 23,63 | 22,63 | 22,00 | 22,36 | 490 | 17.844.229 |
10/3/2022 | 24,80 | 23,27 | -3,60% | 22,80 | 24,80 | 23,35 | 23,27 | 23,74 | 455 | 24.530.619 |
9/3/2022 | 23,24 | 24,14 | +4,05% | 23,05 | 24,80 | 24,24 | 24,14 | 24,79 | 380 | 19.338.211 |
8/3/2022 | 22,39 | 23,20 | +3,76% | 21,84 | 23,50 | 22,61 | 22,82 | 23,20 | 549 | 29.908.667 |
7/3/2022 | 24,43 | 22,36 | -10,20% | 22,25 | 24,43 | 23,19 | 22,36 | 22,62 | 802 | 22.605.779 |
4/3/2022 | 25,43 | 24,90 | -2,16% | 24,41 | 25,59 | 24,79 | 24,90 | 24,97 | 603 | 26.213.308 |
3/3/2022 | 25,79 | 25,45 | -3,45% | 25,45 | 26,84 | 25,97 | 25,45 | 25,76 | 656 | 24.791.346 |
2/3/2022 | 26,01 | 26,36 | +1,38% | 24,76 | 26,75 | 26,08 | 26,20 | 26,75 | 482 | 26.020.678 |
25/2/2022 | 25,54 | 26,00 | +2,36% | 24,74 | 26,00 | 25,26 | 25,45 | 26,23 | 371 | 15.695.754 |
24/2/2022 | 25,07 | 25,40 | +0,75% | 23,90 | 25,73 | 24,69 | 25,30 | 25,40 | 670 | 35.679.710 |
23/2/2022 | 27,01 | 25,21 | -7,25% | 25,03 | 27,60 | 26,08 | 25,19 | 25,21 | 955 | 29.707.315 |
22/2/2022 | 25,77 | 27,18 | +5,68% | 25,77 | 27,18 | 26,70 | 26,85 | 27,18 | 573 | 32.993.238 |
21/2/2022 | 26,29 | 25,72 | -4,17% | 25,72 | 26,65 | 26,16 | 25,72 | 26,19 | 453 | 12.528.630 |
18/2/2022 | 26,81 | 26,84 | -1,97% | 26,44 | 27,25 | 26,71 | 0,00 | 0,00 | 406 | 23.405.242 |
17/2/2022 | 27,20 | 27,38 | -0,07% | 26,05 | 27,50 | 26,66 | 26,52 | 27,38 | 578 | 24.129.374 |
16/2/2022 | 28,02 | 27,40 | -0,11% | 26,84 | 28,39 | 27,37 | 27,08 | 27,40 | 831 | 46.878.671 |
15/2/2022 | 27,40 | 27,43 | -0,07% | 26,35 | 28,11 | 27,44 | 27,43 | 28,08 | 696 | 41.132.212 |
14/2/2022 | 27,04 | 27,45 | -1,33% | 26,95 | 28,16 | 27,65 | 27,02 | 27,45 | 1.237 | 40.218.143 |
11/2/2022 | 26,87 | 27,82 | +3,73% | 25,68 | 28,05 | 27,06 | 27,82 | 27,90 | 1.131 | 54.672.399 |
10/2/2022 | 26,84 | 26,82 | -0,78% | 25,80 | 26,89 | 26,41 | 26,51 | 26,82 | 759 | 38.347.496 |
9/2/2022 | 26,45 | 27,03 | +1,39% | 26,45 | 27,66 | 27,17 | 26,65 | 27,03 | 619 | 26.033.340 |
8/2/2022 | 25,95 | 26,66 | +3,25% | 25,50 | 26,87 | 26,28 | 26,29 | 26,66 | 715 | 35.104.363 |
7/2/2022 | 25,95 | 25,82 | -1,79% | 25,12 | 26,58 | 26,13 | 25,82 | 26,26 | 8.701 | 46.907.655 |
4/2/2022 | 25,92 | 26,29 | +0,15% | 24,72 | 26,29 | 25,77 | 25,70 | 26,29 | 3.384 | 70.466.826 |
3/2/2022 | 26,42 | 26,25 | +0,19% | 25,92 | 26,94 | 26,21 | 25,98 | 26,25 | 528 | 16.092.818 |
2/2/2022 | 27,38 | 26,20 | -3,85% | 26,20 | 27,44 | 26,61 | 26,20 | 26,64 | 1.299 | 47.707.328 |
1/2/2022 | 29,04 | 27,25 | -6,36% | 26,66 | 29,65 | 27,65 | 27,25 | 27,37 | 1.988 | 68.762.943 |
31/1/2022 | 28,75 | 29,10 | +1,82% | 28,75 | 29,63 | 29,18 | 29,10 | 29,33 | 478 | 20.218.653 |
28/1/2022 | 30,21 | 28,58 | -4,45% | 28,58 | 30,55 | 29,14 | 28,55 | 29,04 | 706 | 47.784.126 |
27/1/2022 | 28,58 | 29,91 | +5,76% | 28,56 | 30,59 | 29,68 | 29,91 | 30,67 | 319 | 17.664.961 |
26/1/2022 | 28,39 | 28,28 | -0,74% | 28,23 | 29,74 | 29,01 | 28,28 | 28,30 | 758 | 54.453.139 |
25/1/2022 | 28,79 | 28,49 | -1,49% | 26,96 | 29,03 | 27,87 | 28,49 | 28,52 | 1.143 | 46.113.004 |
24/1/2022 | 30,16 | 28,92 | -3,63% | 28,49 | 30,60 | 28,90 | 28,73 | 28,92 | 531 | 31.827.944 |
21/1/2022 | 29,97 | 30,01 | -0,46% | 29,64 | 30,42 | 30,13 | 30,01 | 30,48 | 375 | 17.995.398 |
20/1/2022 | 28,51 | 30,15 | +6,31% | 28,50 | 31,04 | 30,13 | 30,15 | 30,30 | 869 | 46.628.223 |
19/1/2022 | 28,94 | 28,36 | -2,04% | 28,31 | 29,14 | 28,66 | 28,36 | 28,56 | 482 | 22.971.829 |
18/1/2022 | 30,80 | 28,95 | -6,28% | 28,53 | 30,80 | 29,21 | 28,58 | 28,95 | 973 | 52.539.735 |
17/1/2022 | 31,75 | 30,89 | -3,74% | 30,89 | 32,17 | 31,15 | 30,89 | 31,29 | 487 | 25.760.007 |
14/1/2022 | 32,91 | 32,09 | -1,93% | 31,56 | 33,30 | 32,05 | 31,85 | 32,09 | 577 | 30.088.926 |
13/1/2022 | 33,98 | 32,72 | -1,45% | 32,70 | 33,98 | 33,17 | 32,72 | 33,33 | 206 | 14.427.281 |
12/1/2022 | 32,55 | 33,20 | +2,91% | 32,23 | 33,69 | 33,13 | 33,20 | 33,70 | 274 | 23.388.851 |
11/1/2022 | 31,70 | 32,26 | +2,38% | 31,70 | 32,71 | 32,40 | 32,26 | 32,62 | 166 | 9.733.687 |
10/1/2022 | 32,57 | 31,51 | -1,93% | 31,17 | 32,57 | 31,73 | 31,51 | 32,03 | 334 | 22.840.304 |
7/1/2022 | 32,08 | 32,13 | -1,68% | 31,95 | 33,32 | 32,56 | 32,13 | 32,52 | 258 | 14.389.588 |
6/1/2022 | 32,03 | 32,68 | +1,27% | 31,45 | 33,05 | 32,46 | 32,37 | 32,68 | 358 | 26.499.648 |
5/1/2022 | 33,33 | 32,27 | -1,91% | 31,72 | 33,73 | 32,82 | 32,00 | 32,27 | 341 | 17.484.985 |
4/1/2022 | 34,37 | 32,90 | -4,28% | 32,90 | 34,45 | 33,48 | 32,90 | 33,40 | 648 | 38.158.583 |
3/1/2022 | 36,88 | 34,37 | -6,17% | 34,37 | 37,02 | 34,92 | 34,36 | 34,79 | 876 | 34.991.747 |
23/12/2021 | 37,60 | 36,63 | -3,27% | 36,19 | 37,69 | 36,73 | 36,39 | 36,63 | 430 | 21.003.734 |
22/12/2021 | 36,98 | 37,87 | +1,58% | 36,02 | 38,28 | 37,60 | 37,85 | 37,87 | 669 | 55.127.978 |
21/12/2021 | 39,01 | 37,28 | -2,92% | 34,37 | 39,32 | 35,91 | 37,00 | 37,28 | 1.624 | 109.337.087 |
20/12/2021 | 38,52 | 38,40 | -2,29% | 37,85 | 39,35 | 38,92 | 38,40 | 39,08 | 344 | 34.805.141 |
17/12/2021 | 38,02 | 39,30 | +3,37% | 37,20 | 39,30 | 38,29 | 38,30 | 39,30 | 212 | 13.777.277 |
16/12/2021 | 38,56 | 38,02 | -0,34% | 37,95 | 39,08 | 38,42 | 38,01 | 38,30 | 416 | 38.279.337 |
15/12/2021 | 38,24 | 38,15 | -1,60% | 37,63 | 38,84 | 38,25 | 38,15 | 38,95 | 267 | 17.489.241 |
14/12/2021 | 40,58 | 38,77 | -2,32% | 38,10 | 40,74 | 38,80 | 38,43 | 38,77 | 579 | 49.797.476 |
13/12/2021 | 41,15 | 39,69 | -3,05% | 39,69 | 41,15 | 40,14 | 39,68 | 40,25 | 185 | 11.807.082 |
10/12/2021 | 39,79 | 40,94 | +3,20% | 39,60 | 41,05 | 40,41 | 40,30 | 41,00 | 308 | 37.780.422 |
9/12/2021 | 40,52 | 39,67 | -2,65% | 39,26 | 41,15 | 39,82 | 39,67 | 40,07 | 257 | 17.082.926 |
8/12/2021 | 39,75 | 40,75 | +1,93% | 39,60 | 41,06 | 40,61 | 40,75 | 41,08 | 538 | 36.192.629 |
7/12/2021 | 39,88 | 39,98 | +2,28% | 39,34 | 40,53 | 39,99 | 39,68 | 39,98 | 1.467 | 23.520.751 |
6/12/2021 | 38,87 | 39,09 | +1,56% | 38,63 | 39,54 | 39,12 | 39,09 | 39,50 | 502 | 31.483.927 |
3/12/2021 | 38,50 | 38,49 | -0,85% | 38,26 | 40,11 | 39,19 | 38,49 | 38,92 | 359 | 37.323.841 |
2/12/2021 | 38,84 | 38,82 | +3,41% | 36,90 | 39,14 | 37,82 | 37,67 | 38,82 | 412 | 46.384.089 |
1/12/2021 | 39,55 | 37,54 | -4,11% | 37,54 | 40,39 | 38,89 | 37,54 | 39,32 | 658 | 53.711.095 |
30/11/2021 | 39,64 | 39,15 | -0,25% | 37,58 | 39,71 | 38,37 | 38,80 | 39,15 | 487 | 40.617.241 |
29/11/2021 | 40,19 | 39,25 | -3,33% | 39,25 | 40,60 | 39,84 | 39,00 | 40,03 | 245 | 16.911.469 |
26/11/2021 | 40,10 | 40,60 | -3,33% | 39,50 | 40,72 | 40,03 | 39,50 | 40,60 | 776 | 34.812.186 |
25/11/2021 | 40,42 | 42,00 | +2,87% | 40,38 | 42,25 | 41,69 | 42,00 | 42,54 | 439 | 15.134.302 |
24/11/2021 | 40,15 | 40,83 | +1,82% | 39,31 | 41,09 | 40,47 | 40,10 | 40,83 | 317 | 35.949.344 |
23/11/2021 | 41,22 | 40,10 | -2,55% | 39,60 | 41,53 | 40,43 | 40,10 | 40,48 | 288 | 24.680.037 |
22/11/2021 | 43,04 | 41,15 | -4,30% | 41,15 | 43,29 | 42,12 | 41,05 | 41,15 | 334 | 25.847.030 |
19/11/2021 | 43,44 | 43,00 | +0,23% | 42,95 | 44,27 | 43,47 | 43,00 | 43,38 | 334 | 31.632.394 |
18/11/2021 | 41,41 | 42,90 | +3,52% | 41,01 | 43,48 | 42,82 | 42,90 | 43,32 | 552 | 46.170.778 |
17/11/2021 | 40,42 | 41,44 | +3,60% | 40,10 | 41,44 | 40,79 | 40,70 | 41,44 | 365 | 37.009.190 |
16/11/2021 | 42,06 | 40,00 | -4,92% | 40,00 | 42,31 | 40,65 | 40,00 | 40,88 | 478 | 48.580.017 |
12/11/2021 | 41,97 | 42,07 | -0,45% | 41,56 | 43,55 | 42,49 | 41,76 | 42,07 | 297 | 30.844.279 |
11/11/2021 | 42,06 | 42,26 | +1,27% | 41,89 | 43,49 | 42,41 | 41,90 | 42,26 | 289 | 27.775.517 |
10/11/2021 | 41,40 | 41,73 | +0,80% | 40,71 | 42,44 | 41,74 | 41,73 | 42,44 | 383 | 30.663.751 |
9/11/2021 | 40,54 | 41,40 | +1,47% | 40,41 | 42,50 | 41,47 | 41,00 | 41,40 | 204 | 17.299.696 |
8/11/2021 | 40,75 | 40,80 | +0,49% | 39,32 | 40,80 | 39,94 | 40,80 | 40,85 | 300 | 26.291.702 |
5/11/2021 | 40,44 | 40,60 | +0,57% | 39,51 | 41,40 | 40,96 | 40,53 | 40,60 | 362 | 22.570.121 |
4/11/2021 | 40,43 | 40,37 | -2,49% | 39,47 | 41,09 | 40,31 | 40,23 | 40,37 | 462 | 40.903.199 |
3/11/2021 | 39,21 | 41,40 | +6,62% | 38,72 | 41,40 | 40,41 | 41,20 | 41,40 | 759 | 61.000.329 |
1/11/2021 | 39,05 | 38,83 | +0,96% | 38,44 | 40,03 | 38,97 | 38,53 | 38,94 | 567 | 38.314.323 |
29/10/2021 | 44,23 | 38,46 | -10,58% | 37,98 | 44,67 | 39,34 | 38,30 | 38,46 | 1.630 | 154.324.477 |
28/10/2021 | 42,61 | 43,01 | +1,03% | 42,57 | 43,60 | 43,08 | 43,01 | 43,38 | 259 | 25.761.089 |
27/10/2021 | 44,09 | 42,57 | -2,92% | 42,57 | 44,55 | 43,32 | 42,57 | 43,29 | 203 | 20.903.250 |
26/10/2021 | 45,29 | 43,85 | -3,41% | 43,72 | 45,29 | 44,25 | 43,85 | 44,05 | 371 | 31.351.095 |
25/10/2021 | 43,08 | 45,40 | +4,27% | 43,08 | 46,45 | 45,44 | 45,20 | 45,40 | 1.367 | 35.325.830 |
22/10/2021 | 44,02 | 43,54 | -1,11% | 42,07 | 44,39 | 43,45 | 43,54 | 44,41 | 7.057 | 101.572.503 |
21/10/2021 | 45,01 | 44,03 | -3,65% | 43,65 | 45,69 | 44,45 | 44,03 | 44,60 | 9.717 | 142.466.813 |
20/10/2021 | 46,41 | 45,70 | -0,76% | 45,00 | 46,50 | 45,74 | 45,70 | 46,15 | 322 | 35.801.483 |
19/10/2021 | 46,98 | 46,05 | -3,05% | 45,29 | 47,31 | 46,19 | 45,50 | 46,05 | 296 | 25.695.196 |
18/10/2021 | 48,07 | 47,50 | -1,68% | 46,75 | 48,22 | 47,14 | 47,50 | 47,75 | 535 | 51.071.830 |
15/10/2021 | 47,05 | 48,31 | +1,64% | 47,05 | 48,31 | 47,52 | 47,47 | 48,31 | 234 | 21.163.571 |
14/10/2021 | 48,06 | 47,53 | -1,10% | 46,90 | 48,20 | 47,41 | 47,30 | 48,07 | 301 | 27.572.502 |
13/10/2021 | 46,81 | 48,06 | +2,30% | 46,80 | 48,34 | 47,84 | 48,01 | 48,06 | 226 | 24.376.817 |
11/10/2021 | 47,08 | 46,98 | -1,30% | 46,34 | 48,43 | 47,18 | 46,98 | 47,70 | 550 | 43.419.314 |
8/10/2021 | 46,81 | 47,60 | +1,93% | 46,81 | 48,38 | 47,65 | 47,23 | 47,60 | 398 | 52.125.203 |
7/10/2021 | 47,88 | 46,70 | -2,10% | 46,42 | 48,85 | 47,18 | 46,70 | 46,73 | 337 | 31.343.458 |
6/10/2021 | 48,00 | 47,70 | -1,85% | 46,57 | 48,79 | 47,67 | 47,70 | 47,80 | 744 | 118.038.588 |
5/10/2021 | 50,16 | 48,60 | -2,35% | 48,43 | 50,31 | 49,22 | 48,59 | 48,81 | 519 | 60.740.901 |
4/10/2021 | 52,51 | 49,77 | -6,45% | 49,77 | 52,66 | 50,60 | 49,71 | 49,92 | 1.597 | 141.154.426 |
1/10/2021 | 52,00 | 53,20 | +0,57% | 51,66 | 53,71 | 52,90 | 53,20 | 53,40 | 1.646 | 146.141.603 |
30/9/2021 | 53,99 | 52,90 | -1,12% | 52,73 | 54,52 | 53,39 | 52,49 | 52,92 | 755 | 65.968.652 |
29/9/2021 | 52,42 | 53,50 | +0,45% | 52,08 | 53,82 | 53,04 | 53,04 | 53,50 | 479 | 62.737.989 |
28/9/2021 | 56,01 | 53,26 | -5,10% | 52,54 | 56,01 | 53,46 | 53,05 | 53,26 | 724 | 79.589.258 |
27/9/2021 | 56,08 | 56,12 | -0,50% | 54,86 | 56,69 | 55,64 | 56,02 | 56,34 | 753 | 77.644.780 |
24/9/2021 | 56,69 | 56,40 | -1,36% | 55,82 | 56,94 | 56,22 | 55,98 | 56,40 | 275 | 35.802.159 |
23/9/2021 | 57,70 | 57,18 | -0,90% | 56,02 | 58,11 | 56,81 | 56,99 | 57,18 | 338 | 40.587.695 |
22/9/2021 | 57,03 | 57,70 | +2,45% | 56,35 | 58,33 | 57,52 | 57,70 | 57,80 | 297 | 33.481.601 |
21/9/2021 | 56,24 | 56,32 | +0,81% | 55,02 | 57,36 | 56,64 | 56,32 | 56,88 | 300 | 29.608.554 |
20/9/2021 | 56,38 | 55,87 | -1,98% | 54,62 | 56,58 | 55,48 | 55,87 | 56,00 | 675 | 57.418.789 |
17/9/2021 | 57,55 | 57,00 | -1,28% | 56,62 | 58,66 | 57,19 | 57,00 | 57,61 | 253 | 28.871.938 |
16/9/2021 | 57,00 | 57,74 | +0,94% | 56,55 | 58,03 | 57,35 | 57,25 | 57,74 | 279 | 22.307.209 |
15/9/2021 | 58,08 | 57,20 | -1,38% | 56,27 | 59,00 | 57,35 | 57,20 | 57,47 | 569 | 36.907.159 |
14/9/2021 | 56,31 | 58,00 | +3,15% | 56,30 | 58,07 | 57,65 | 57,82 | 58,00 | 472 | 48.730.903 |
13/9/2021 | 55,35 | 56,23 | +0,64% | 55,35 | 56,65 | 55,85 | 56,23 | 56,56 | 649 | 76.840.938 |
10/9/2021 | 56,98 | 55,87 | -1,19% | 55,30 | 57,00 | 55,91 | 55,43 | 55,87 | 356 | 24.965.514 |
9/9/2021 | 53,80 | 56,54 | +4,70% | 53,80 | 57,83 | 55,40 | 56,54 | 56,55 | 618 | 49.746.207 |
8/9/2021 | 56,16 | 54,00 | -3,16% | 53,78 | 56,85 | 55,14 | 53,77 | 54,00 | 511 | 45.672.565 |
6/9/2021 | 56,61 | 55,76 | -3,50% | 54,54 | 56,77 | 55,56 | 55,76 | 55,80 | 687 | 65.494.364 |
3/9/2021 | 59,03 | 57,78 | -2,07% | 56,82 | 59,90 | 57,83 | 57,78 | 57,91 | 980 | 97.796.885 |
2/9/2021 | 59,60 | 59,00 | -1,83% | 58,85 | 60,02 | 59,26 | 58,87 | 59,00 | 961 | 61.080.284 |
1/9/2021 | 60,02 | 60,10 | +0,37% | 59,94 | 62,24 | 60,90 | 60,10 | 60,71 | 1.781 | 123.729.610 |
31/8/2021 | 60,24 | 59,88 | -0,53% | 58,68 | 61,22 | 60,02 | 59,88 | 60,27 | 1.361 | 154.106.772 |
30/8/2021 | 58,41 | 60,20 | +2,57% | 58,41 | 60,71 | 59,49 | 60,20 | 60,68 | 1.079 | 142.045.418 |
27/8/2021 | 57,99 | 58,69 | +1,57% | 57,67 | 58,69 | 58,28 | 58,50 | 58,69 | 216 | 18.002.705 |
26/8/2021 | 58,01 | 57,78 | -1,42% | 57,50 | 58,73 | 57,95 | 57,78 | 57,98 | 240 | 27.661.071 |
25/8/2021 | 58,47 | 58,61 | +1,02% | 57,41 | 58,61 | 57,91 | 58,01 | 58,61 | 295 | 41.984.516 |
24/8/2021 | 58,46 | 58,02 | -0,12% | 57,66 | 58,75 | 57,96 | 57,77 | 58,02 | 419 | 51.120.762 |
23/8/2021 | 58,95 | 58,09 | +0,12% | 57,71 | 59,69 | 58,23 | 58,09 | 58,58 | 761 | 71.992.773 |
20/8/2021 | 57,88 | 58,02 | +0,05% | 57,50 | 58,20 | 57,88 | 57,86 | 58,02 | 253 | 31.461.388 |
19/8/2021 | 56,36 | 57,99 | +1,74% | 55,01 | 58,54 | 57,61 | 57,42 | 57,99 | 496 | 55.037.983 |
18/8/2021 | 56,74 | 57,00 | -0,75% | 55,90 | 58,03 | 57,02 | 56,85 | 57,00 | 426 | 44.196.457 |
17/8/2021 | 57,39 | 57,43 | +0,03% | 55,71 | 57,87 | 56,91 | 56,95 | 57,43 | 489 | 46.930.099 |
16/8/2021 | 59,40 | 57,41 | -3,59% | 57,41 | 59,68 | 58,21 | 57,41 | 58,01 | 835 | 94.238.016 |
13/8/2021 | 59,96 | 59,55 | -0,73% | 59,55 | 60,90 | 60,13 | 59,50 | 59,55 | 408 | 39.934.284 |
12/8/2021 | 60,50 | 59,99 | -0,51% | 59,90 | 60,63 | 60,21 | 59,97 | 59,99 | 410 | 32.419.299 |
11/8/2021 | 60,55 | 60,30 | +0,12% | 59,40 | 60,60 | 59,97 | 60,09 | 60,38 | 482 | 41.067.801 |
10/8/2021 | 61,27 | 60,23 | -1,15% | 60,01 | 61,73 | 60,73 | 60,00 | 60,23 | 639 | 49.163.527 |
9/8/2021 | 61,40 | 60,93 | -1,04% | 60,74 | 61,91 | 61,29 | 60,93 | 61,44 | 1.065 | 116.620.082 |
6/8/2021 | 61,13 | 61,57 | +0,93% | 60,70 | 62,30 | 61,60 | 61,45 | 61,70 | 455 | 47.606.567 |
5/8/2021 | 60,90 | 61,00 | 0,00% | 60,51 | 61,81 | 61,25 | 60,96 | 61,00 | 899 | 73.126.877 |
4/8/2021 | 59,24 | 61,00 | +3,20% | 58,59 | 61,25 | 59,97 | 61,00 | 61,20 | 801 | 72.535.077 |
3/8/2021 | 60,00 | 59,11 | -1,43% | 58,51 | 60,16 | 59,25 | 59,11 | 59,50 | 1.753 | 119.645.886 |
2/8/2021 | 53,15 | 59,97 | +17,40% | 53,05 | 60,17 | 57,17 | 59,92 | 60,00 | 2.878 | 354.888.100 |
30/7/2021 | 51,21 | 51,08 | -0,68% | 49,08 | 51,65 | 50,99 | 51,08 | 51,48 | 844 | 90.460.133 |
29/7/2021 | 51,81 | 51,43 | +0,39% | 51,02 | 51,96 | 51,38 | 51,25 | 51,43 | 313 | 28.742.884 |
28/7/2021 | 51,44 | 51,23 | -1,04% | 51,07 | 52,19 | 51,54 | 51,23 | 51,65 | 279 | 34.856.088 |
27/7/2021 | 52,16 | 51,77 | -0,37% | 50,69 | 52,16 | 51,17 | 51,12 | 51,77 | 411 | 45.108.461 |
26/7/2021 | 53,12 | 51,96 | -1,27% | 51,75 | 53,12 | 52,18 | 51,85 | 51,96 | 698 | 41.980.727 |
23/7/2021 | 52,69 | 52,63 | -0,13% | 52,12 | 53,06 | 52,45 | 52,00 | 52,63 | 227 | 22.664.777 |
22/7/2021 | 51,83 | 52,70 | +1,35% | 51,82 | 52,95 | 52,51 | 52,39 | 52,70 | 246 | 24.102.708 |
21/7/2021 | 52,95 | 52,00 | -1,14% | 51,62 | 53,38 | 52,14 | 51,79 | 52,00 | 435 | 46.233.420 |
20/7/2021 | 52,85 | 52,60 | -0,51% | 52,06 | 53,12 | 52,65 | 52,60 | 52,98 | 339 | 31.830.304 |
19/7/2021 | 51,83 | 52,87 | +1,11% | 49,81 | 53,15 | 51,78 | 52,45 | 52,87 | 743 | 80.831.161 |
16/7/2021 | 52,66 | 52,29 | +0,23% | 51,94 | 53,27 | 52,55 | 52,20 | 52,29 | 301 | 28.490.321 |
15/7/2021 | 52,74 | 52,17 | -0,72% | 52,09 | 53,54 | 52,69 | 52,17 | 52,48 | 536 | 37.574.370 |
14/7/2021 | 53,09 | 52,55 | -0,10% | 52,04 | 53,35 | 52,63 | 52,52 | 52,55 | 346 | 28.957.186 |
13/7/2021 | 52,50 | 52,60 | -1,02% | 51,72 | 53,00 | 52,30 | 52,60 | 52,88 | 601 | 38.877.817 |
12/7/2021 | 53,12 | 53,14 | +0,17% | 52,26 | 53,82 | 52,82 | 52,65 | 53,14 | 539 | 36.910.031 |
8/7/2021 | 53,00 | 53,05 | -1,21% | 51,83 | 53,10 | 52,57 | 52,62 | 53,05 | 563 | 43.285.777 |
7/7/2021 | 52,86 | 53,70 | +1,55% | 52,51 | 53,93 | 53,30 | 53,36 | 53,70 | 614 | 47.381.565 |
6/7/2021 | 51,94 | 52,88 | +2,08% | 50,99 | 52,90 | 52,36 | 52,65 | 52,88 | 1.014 | 78.662.486 |
5/7/2021 | 52,00 | 51,80 | -0,27% | 51,60 | 52,47 | 52,03 | 51,74 | 51,80 | 757 | 54.068.122 |
2/7/2021 | 50,18 | 51,94 | +4,05% | 49,71 | 51,98 | 51,48 | 51,91 | 51,94 | 1.138 | 79.667.806 |
1/7/2021 | 52,00 | 49,92 | -1,62% | 49,34 | 52,00 | 50,10 | 49,82 | 49,92 | 1.907 | 174.575.259 |
30/6/2021 | 50,29 | 50,74 | -0,31% | 49,62 | 50,82 | 50,45 | 50,74 | 50,78 | 573 | 53.703.216 |
29/6/2021 | 51,37 | 50,90 | -0,27% | 50,24 | 51,42 | 50,73 | 50,37 | 50,90 | 207 | 24.349.570 |
28/6/2021 | 49,71 | 51,04 | +3,28% | 49,21 | 51,33 | 50,56 | 51,04 | 51,33 | 416 | 41.433.337 |
25/6/2021 | 50,03 | 49,42 | -1,16% | 48,81 | 50,60 | 49,53 | 49,22 | 49,42 | 296 | 25.104.227 |
24/6/2021 | 49,32 | 50,00 | +1,42% | 49,32 | 50,75 | 50,10 | 49,50 | 50,00 | 249 | 21.341.624 |
23/6/2021 | 49,65 | 49,30 | -0,80% | 49,25 | 49,97 | 49,59 | 49,29 | 49,30 | 311 | 21.165.638 |
22/6/2021 | 49,59 | 49,70 | +0,69% | 49,06 | 50,59 | 49,96 | 49,70 | 50,07 | 353 | 26.279.724 |
21/6/2021 | 50,20 | 49,36 | -0,28% | 49,05 | 50,20 | 49,62 | 49,36 | 49,79 | 495 | 42.719.931 |
18/6/2021 | 49,58 | 49,50 | +0,59% | 48,43 | 49,58 | 49,05 | 48,98 | 49,50 | 212 | 18.401.458 |
17/6/2021 | 49,62 | 49,21 | -0,91% | 48,57 | 50,10 | 49,59 | 49,21 | 49,57 | 401 | 37.879.180 |
16/6/2021 | 49,79 | 49,66 | +0,73% | 48,16 | 49,79 | 48,93 | 49,63 | 49,72 | 399 | 34.291.572 |
15/6/2021 | 49,37 | 49,30 | +0,61% | 48,41 | 49,54 | 48,85 | 49,12 | 49,30 | 421 | 30.688.706 |
14/6/2021 | 47,73 | 49,00 | +3,99% | 47,70 | 49,89 | 49,23 | 48,80 | 49,00 | 983 | 86.919.635 |
11/6/2021 | 48,07 | 47,12 | -1,34% | 46,98 | 48,41 | 47,49 | 47,12 | 47,70 | 263 | 21.393.457 |
10/6/2021 | 47,70 | 47,76 | -0,40% | 47,40 | 48,26 | 47,91 | 0,00 | 0,00 | 220 | 18.140.665 |
9/6/2021 | 48,36 | 47,95 | -0,64% | 47,06 | 48,75 | 47,65 | 47,65 | 47,95 | 403 | 35.372.368 |
8/6/2021 | 46,67 | 48,26 | +3,41% | 46,34 | 48,34 | 47,64 | 48,08 | 48,26 | 451 | 38.887.151 |
7/6/2021 | 46,92 | 46,67 | -2,16% | 46,67 | 47,54 | 47,18 | 46,67 | 47,06 | 359 | 31.337.017 |
4/6/2021 | 47,55 | 47,70 | -0,42% | 46,51 | 48,22 | 47,16 | 47,01 | 47,70 | 587 | 44.417.446 |
2/6/2021 | 48,51 | 47,90 | -0,97% | 47,26 | 48,68 | 47,97 | 47,69 | 47,90 | 836 | 70.914.795 |
1/6/2021 | 47,29 | 48,37 | +3,49% | 46,18 | 49,45 | 47,76 | 48,10 | 48,37 | 2.176 | 229.882.157 |
31/5/2021 | 47,47 | 46,74 | -0,89% | 45,86 | 47,75 | 46,67 | 46,74 | 47,75 | 667 | 61.984.512 |
28/5/2021 | 46,23 | 47,16 | +2,03% | 45,16 | 47,44 | 46,21 | 46,81 | 47,16 | 579 | 55.003.714 |
27/5/2021 | 44,18 | 46,22 | +3,35% | 44,07 | 46,22 | 45,41 | 45,98 | 46,25 | 279 | 25.253.741 |
26/5/2021 | 44,48 | 44,72 | +1,08% | 43,95 | 45,38 | 44,54 | 44,44 | 44,72 | 213 | 18.171.707 |
25/5/2021 | 44,23 | 44,24 | +0,14% | 44,07 | 45,16 | 44,60 | 44,24 | 44,75 | 248 | 14.916.157 |
24/5/2021 | 45,99 | 44,18 | -2,90% | 43,89 | 46,00 | 44,64 | 44,18 | 44,48 | 435 | 37.250.411 |
21/5/2021 | 45,50 | 45,50 | +0,07% | 44,75 | 45,85 | 45,14 | 45,18 | 45,50 | 143 | 12.311.208 |
20/5/2021 | 45,37 | 45,47 | +0,22% | 45,22 | 46,29 | 45,55 | 45,47 | 45,51 | 202 | 14.699.092 |
19/5/2021 | 45,97 | 45,37 | -0,40% | 44,59 | 45,97 | 45,12 | 45,37 | 45,62 | 286 | 25.129.137 |
18/5/2021 | 47,52 | 45,55 | -1,98% | 45,48 | 47,52 | 46,02 | 45,55 | 46,26 | 300 | 21.918.496 |
17/5/2021 | 45,82 | 46,47 | +1,84% | 45,25 | 46,70 | 46,06 | 46,11 | 46,47 | 313 | 29.272.460 |
14/5/2021 | 45,97 | 45,63 | +2,42% | 45,15 | 46,10 | 45,55 | 45,47 | 45,63 | 258 | 22.495.139 |
13/5/2021 | 44,04 | 44,55 | +2,41% | 43,75 | 45,17 | 44,64 | 44,55 | 45,00 | 226 | 20.740.963 |
12/5/2021 | 45,84 | 43,50 | -5,02% | 43,19 | 45,93 | 44,62 | 43,50 | 43,65 | 353 | 31.061.101 |
11/5/2021 | 47,00 | 45,80 | -0,43% | 45,44 | 47,60 | 46,16 | 45,80 | 45,89 | 1.264 | 130.523.216 |
10/5/2021 | 47,53 | 46,00 | -0,90% | 44,88 | 47,53 | 45,76 | 46,00 | 46,16 | 293 | 23.492.824 |
7/5/2021 | 46,30 | 46,42 | -0,15% | 46,30 | 47,66 | 46,91 | 46,42 | 47,02 | 240 | 20.404.714 |
6/5/2021 | 46,54 | 46,49 | -1,98% | 46,10 | 47,63 | 46,80 | 46,04 | 46,49 | 312 | 31.952.544 |
5/5/2021 | 45,19 | 47,43 | +5,73% | 44,20 | 48,10 | 46,40 | 46,91 | 47,43 | 643 | 45.704.590 |
4/5/2021 | 40,22 | 44,86 | +12,18% | 40,22 | 46,20 | 43,87 | 44,86 | 44,99 | 1.326 | 103.590.267 |
3/5/2021 | 40,03 | 39,99 | +0,68% | 39,64 | 40,85 | 40,25 | 39,64 | 39,99 | 449 | 35.702.117 |
30/4/2021 | 38,17 | 39,72 | +2,98% | 37,90 | 39,73 | 39,22 | 39,48 | 39,72 | 361 | 25.858.457 |
29/4/2021 | 38,54 | 38,57 | -0,16% | 38,23 | 38,71 | 38,38 | 38,23 | 38,57 | 79 | 6.437.887 |
28/4/2021 | 38,85 | 38,63 | -0,49% | 38,12 | 39,28 | 38,49 | 38,32 | 38,63 | 103 | 5.951.955 |
27/4/2021 | 38,64 | 38,82 | +0,57% | 38,12 | 39,09 | 38,57 | 38,65 | 38,82 | 121 | 8.148.004 |
26/4/2021 | 38,97 | 38,60 | +0,52% | 38,56 | 39,34 | 38,93 | 38,60 | 38,82 | 183 | 10.692.149 |
23/4/2021 | 36,80 | 38,40 | +2,95% | 36,70 | 38,85 | 38,20 | 38,40 | 38,51 | 194 | 13.260.676 |
22/4/2021 | 37,37 | 37,30 | -1,24% | 36,90 | 38,40 | 37,51 | 37,30 | 37,48 | 239 | 13.810.711 |
20/4/2021 | 38,45 | 37,77 | -1,13% | 37,42 | 38,45 | 37,81 | 37,46 | 37,77 | 215 | 15.567.614 |
19/4/2021 | 38,47 | 38,20 | -0,10% | 37,91 | 39,40 | 38,64 | 38,20 | 38,40 | 384 | 23.291.442 |
16/4/2021 | 37,92 | 38,24 | +0,55% | 37,69 | 38,55 | 38,20 | 37,80 | 38,24 | 246 | 13.615.306 |
15/4/2021 | 37,28 | 38,03 | +1,98% | 37,28 | 38,36 | 38,08 | 37,75 | 38,03 | 251 | 18.528.695 |
14/4/2021 | 38,36 | 37,29 | -1,24% | 37,27 | 38,44 | 37,69 | 37,29 | 37,75 | 346 | 14.668.751 |
13/4/2021 | 38,00 | 37,76 | -0,42% | 37,75 | 38,53 | 38,16 | 37,76 | 38,20 | 200 | 13.377.446 |
12/4/2021 | 37,80 | 37,92 | +0,99% | 37,75 | 38,48 | 38,17 | 37,84 | 38,07 | 231 | 15.876.205 |
9/4/2021 | 37,99 | 37,55 | -0,48% | 37,19 | 37,99 | 37,57 | 37,55 | 37,98 | 128 | 6.511.403 |
8/4/2021 | 37,65 | 37,73 | +1,95% | 37,45 | 38,20 | 37,88 | 37,73 | 37,92 | 222 | 16.803.888 |
7/4/2021 | 37,00 | 37,01 | +0,03% | 36,38 | 37,66 | 37,11 | 37,01 | 37,45 | 186 | 11.083.309 |
6/4/2021 | 36,73 | 37,00 | +0,74% | 36,59 | 37,44 | 37,05 | 37,00 | 37,31 | 146 | 8.956.082 |
5/4/2021 | 36,48 | 36,73 | +1,44% | 36,01 | 36,89 | 36,47 | 36,30 | 36,73 | 276 | 9.585.801 |
1/4/2021 | 36,86 | 36,21 | -1,87% | 35,95 | 36,99 | 36,52 | 36,00 | 36,21 | 196 | 13.348.633 |
31/3/2021 | 37,67 | 36,90 | -1,78% | 36,52 | 37,88 | 36,88 | 36,69 | 36,90 | 231 | 14.938.875 |
30/3/2021 | 35,50 | 37,57 | +4,94% | 35,50 | 38,02 | 37,10 | 37,31 | 37,57 | 435 | 25.923.547 |
29/3/2021 | 36,32 | 35,80 | -2,32% | 35,62 | 36,76 | 35,97 | 35,80 | 36,08 | 280 | 12.716.038 |
26/3/2021 | 36,43 | 36,65 | +0,91% | 35,84 | 37,00 | 36,44 | 36,65 | 37,00 | 187 | 13.105.034 |
25/3/2021 | 34,62 | 36,32 | +4,01% | 34,09 | 36,35 | 35,29 | 35,99 | 36,32 | 214 | 15.041.133 |
24/3/2021 | 36,08 | 34,92 | -3,22% | 34,50 | 36,08 | 35,17 | 34,75 | 34,92 | 215 | 11.782.544 |
23/3/2021 | 35,90 | 36,08 | +1,12% | 35,46 | 36,66 | 36,17 | 36,08 | 36,41 | 163 | 10.239.935 |
22/3/2021 | 35,33 | 35,68 | +0,54% | 35,33 | 36,63 | 36,02 | 35,68 | 36,07 | 124 | 9.185.301 |
19/3/2021 | 35,03 | 35,49 | -0,95% | 34,83 | 36,06 | 35,68 | 35,49 | 36,00 | 166 | 11.198.056 |
18/3/2021 | 36,00 | 35,83 | +1,01% | 35,34 | 36,60 | 35,92 | 35,35 | 35,83 | 174 | 10.756.823 |
17/3/2021 | 35,10 | 35,47 | +1,34% | 34,78 | 35,95 | 35,49 | 35,47 | 36,00 | 158 | 10.507.362 |
16/3/2021 | 35,18 | 35,00 | -0,51% | 34,79 | 35,66 | 35,25 | 35,00 | 35,38 | 143 | 8.845.373 |
15/3/2021 | 35,73 | 35,18 | +0,20% | 34,90 | 35,73 | 35,25 | 35,18 | 35,50 | 154 | 8.858.718 |
12/3/2021 | 35,49 | 35,11 | -0,79% | 35,00 | 35,66 | 35,37 | 35,11 | 35,70 | 194 | 9.840.058 |
11/3/2021 | 34,59 | 35,39 | +0,20% | 34,51 | 35,58 | 35,22 | 35,39 | 35,64 | 191 | 13.637.120 |
10/3/2021 | 34,45 | 35,32 | +2,53% | 34,15 | 35,32 | 34,61 | 34,40 | 35,32 | 249 | 16.841.719 |
9/3/2021 | 33,81 | 34,45 | +4,08% | 33,00 | 34,70 | 34,02 | 33,85 | 34,45 | 236 | 13.349.548 |
8/3/2021 | 36,89 | 33,10 | -10,10% | 32,96 | 36,89 | 34,38 | 33,10 | 33,30 | 530 | 33.174.156 |
5/3/2021 | 36,10 | 36,82 | +3,05% | 35,61 | 36,93 | 36,46 | 36,54 | 36,82 | 196 | 12.570.727 |
4/3/2021 | 35,21 | 35,73 | +0,65% | 35,21 | 36,58 | 36,08 | 35,73 | 36,32 | 260 | 17.804.272 |
3/3/2021 | 35,21 | 35,50 | -0,39% | 33,81 | 35,56 | 34,85 | 35,17 | 35,50 | 212 | 14.905.227 |
2/3/2021 | 35,09 | 35,64 | -0,03% | 33,96 | 35,66 | 34,61 | 35,25 | 35,64 | 268 | 18.435.427 |
1/3/2021 | 34,93 | 35,65 | +1,77% | 34,72 | 36,09 | 35,44 | 35,09 | 35,65 | 263 | 17.225.177 |
26/2/2021 | 35,02 | 35,03 | +1,13% | 34,48 | 35,66 | 34,97 | 34,57 | 35,03 | 293 | 19.907.130 |
25/2/2021 | 35,71 | 34,64 | -3,02% | 34,57 | 36,00 | 35,35 | 34,64 | 34,93 | 245 | 14.442.089 |
24/2/2021 | 35,01 | 35,72 | +2,23% | 34,38 | 36,20 | 35,35 | 35,72 | 35,91 | 293 | 16.502.090 |
23/2/2021 | 35,55 | 34,94 | -3,40% | 34,82 | 36,40 | 35,15 | 34,90 | 35,22 | 387 | 23.041.169 |
22/2/2021 | 36,07 | 36,17 | +0,44% | 35,08 | 36,40 | 35,65 | 35,75 | 36,17 | 329 | 19.497.176 |
19/2/2021 | 36,29 | 36,01 | -0,80% | 35,55 | 36,68 | 36,07 | 36,01 | 36,63 | 303 | 17.020.494 |
18/2/2021 | 36,90 | 36,30 | -1,92% | 35,08 | 37,22 | 35,96 | 36,29 | 36,30 | 765 | 40.669.745 |
17/2/2021 | 39,13 | 37,01 | -5,42% | 36,95 | 39,13 | 37,55 | 37,01 | 37,09 | 682 | 36.149.340 |
12/2/2021 | 39,40 | 39,13 | -0,84% | 38,50 | 39,68 | 38,91 | 38,75 | 39,13 | 322 | 21.031.917 |
11/2/2021 | 39,58 | 39,46 | -0,05% | 39,05 | 39,77 | 39,32 | 39,14 | 39,46 | 259 | 16.262.924 |
10/2/2021 | 40,28 | 39,48 | -1,15% | 38,65 | 40,28 | 39,10 | 39,25 | 39,48 | 282 | 17.744.755 |
9/2/2021 | 39,24 | 39,94 | +1,53% | 38,92 | 39,95 | 39,34 | 39,71 | 39,94 | 172 | 12.538.954 |
8/2/2021 | 40,15 | 39,34 | -2,19% | 39,31 | 40,69 | 39,90 | 39,34 | 39,57 | 314 | 19.087.081 |
5/2/2021 | 40,96 | 40,22 | -1,81% | 40,22 | 41,61 | 40,83 | 40,22 | 40,68 | 269 | 17.155.493 |
4/2/2021 | 40,61 | 40,96 | +0,81% | 40,10 | 41,20 | 40,84 | 40,96 | 41,08 | 327 | 23.474.807 |
3/2/2021 | 39,34 | 40,63 | +3,28% | 38,90 | 40,76 | 39,90 | 40,63 | 40,72 | 310 | 25.082.450 |
2/2/2021 | 39,49 | 39,34 | +0,92% | 38,98 | 39,80 | 39,35 | 39,03 | 39,34 | 328 | 17.493.738 |
1/2/2021 | 39,50 | 38,98 | -0,05% | 38,35 | 39,50 | 38,91 | 38,76 | 39,00 | 341 | 22.956.096 |
29/1/2021 | 39,75 | 39,00 | -3,44% | 38,30 | 40,81 | 39,13 | 38,65 | 39,00 | 538 | 35.863.003 |
28/1/2021 | 40,15 | 40,39 | +1,28% | 39,73 | 41,04 | 40,45 | 40,39 | 40,64 | 231 | 16.499.584 |
27/1/2021 | 40,83 | 39,88 | -2,99% | 39,80 | 40,97 | 40,27 | 39,88 | 40,20 | 231 | 14.920.335 |
26/1/2021 | 40,46 | 41,11 | +0,86% | 40,29 | 41,40 | 40,88 | 40,52 | 41,11 | 213 | 15.253.776 |
22/1/2021 | 41,05 | 40,76 | -2,04% | 40,04 | 41,06 | 40,54 | 40,72 | 40,76 | 207 | 14.771.353 |
21/1/2021 | 41,90 | 41,61 | -1,47% | 40,95 | 42,24 | 41,45 | 41,05 | 41,61 | 152 | 10.578.308 |
20/1/2021 | 42,37 | 42,23 | -0,38% | 41,68 | 42,68 | 42,13 | 41,80 | 42,23 | 241 | 15.753.295 |
19/1/2021 | 42,32 | 42,39 | -0,61% | 41,50 | 42,80 | 42,28 | 42,05 | 42,39 | 269 | 25.391.425 |
18/1/2021 | 41,04 | 42,65 | +3,52% | 41,04 | 42,69 | 42,21 | 42,04 | 42,65 | 382 | 26.681.858 |
15/1/2021 | 41,12 | 41,20 | +0,19% | 40,48 | 41,43 | 41,03 | 41,20 | 41,43 | 207 | 16.562.493 |
14/1/2021 | 39,48 | 41,12 | +1,93% | 39,48 | 41,50 | 40,90 | 40,89 | 41,12 | 270 | 16.766.898 |
13/1/2021 | 39,51 | 40,34 | +1,66% | 39,47 | 40,38 | 39,89 | 39,75 | 40,34 | 230 | 16.551.423 |
12/1/2021 | 39,81 | 39,68 | +0,35% | 38,89 | 39,93 | 39,39 | 39,68 | 39,97 | 270 | 16.757.709 |
11/1/2021 | 40,50 | 39,54 | -3,56% | 39,24 | 40,54 | 40,04 | 39,54 | 39,90 | 267 | 21.127.356 |
8/1/2021 | 38,60 | 41,00 | +6,14% | 38,59 | 41,07 | 40,02 | 40,75 | 41,00 | 423 | 33.994.954 |
7/1/2021 | 39,40 | 38,63 | -2,20% | 38,00 | 39,81 | 38,68 | 38,63 | 39,18 | 594 | 35.363.515 |
6/1/2021 | 41,17 | 39,50 | -5,50% | 39,22 | 41,48 | 40,08 | 39,50 | 40,04 | 523 | 30.571.283 |
5/1/2021 | 41,46 | 41,80 | +0,67% | 40,81 | 41,80 | 41,30 | 41,42 | 41,80 | 258 | 16.237.342 |
4/1/2021 | 42,98 | 41,52 | -2,08% | 41,22 | 43,11 | 41,89 | 41,52 | 41,92 | 506 | 34.836.623 |
30/12/2020 | 42,50 | 42,40 | -0,24% | 41,75 | 42,78 | 42,14 | 41,90 | 42,40 | 229 | 23.122.602 |
29/12/2020 | 42,32 | 42,50 | +0,43% | 41,66 | 42,60 | 42,06 | 42,22 | 42,50 | 211 | 13.451.003 |
28/12/2020 | 41,08 | 42,32 | +3,90% | 40,36 | 42,32 | 41,32 | 42,10 | 42,32 | 279 | 19.844.268 |
23/12/2020 | 40,50 | 40,73 | +0,27% | 39,88 | 41,11 | 40,42 | 40,73 | 41,41 | 204 | 14.023.597 |
22/12/2020 | 40,90 | 40,62 | +0,52% | 40,14 | 41,54 | 40,54 | 40,21 | 40,62 | 130 | 9.571.644 |
21/12/2020 | 41,08 | 40,41 | -3,76% | 40,09 | 41,62 | 40,98 | 40,41 | 41,52 | 245 | 18.056.183 |
18/12/2020 | 41,22 | 41,99 | +1,92% | 41,22 | 42,10 | 41,73 | 41,57 | 41,99 | 246 | 17.255.898 |
17/12/2020 | 41,97 | 41,20 | -2,76% | 41,20 | 42,42 | 41,68 | 41,20 | 41,63 | 235 | 15.471.029 |
16/12/2020 | 40,70 | 42,37 | +3,75% | 40,60 | 42,38 | 41,52 | 41,93 | 42,37 | 380 | 28.096.310 |
15/12/2020 | 40,46 | 40,84 | +1,82% | 39,93 | 41,00 | 40,62 | 40,07 | 40,84 | 152 | 9.091.192 |
14/12/2020 | 40,30 | 40,11 | -0,47% | 40,11 | 40,86 | 40,50 | 40,11 | 40,57 | 243 | 16.298.022 |
11/12/2020 | 39,60 | 40,30 | -0,22% | 39,37 | 40,43 | 39,87 | 40,30 | 40,40 | 183 | 16.495.235 |
10/12/2020 | 39,95 | 40,39 | +1,15% | 39,12 | 40,39 | 39,65 | 39,85 | 40,39 | 201 | 14.025.594 |
9/12/2020 | 40,41 | 39,93 | -1,94% | 39,44 | 41,61 | 40,74 | 39,53 | 39,93 | 425 | 33.143.579 |
8/12/2020 | 39,35 | 40,72 | +3,48% | 39,19 | 40,81 | 40,18 | 40,41 | 40,72 | 471 | 30.467.400 |
7/12/2020 | 39,70 | 39,35 | -0,93% | 38,78 | 39,84 | 39,45 | 38,90 | 39,35 | 316 | 23.668.026 |
4/12/2020 | 39,40 | 39,72 | +1,33% | 38,26 | 39,96 | 39,14 | 39,72 | 39,80 | 395 | 32.975.072 |
3/12/2020 | 39,26 | 39,20 | +0,64% | 38,69 | 39,55 | 39,17 | 39,20 | 39,50 | 324 | 27.177.075 |
2/12/2020 | 38,67 | 38,95 | +0,62% | 38,35 | 39,25 | 38,78 | 38,90 | 38,95 | 598 | 27.861.652 |
1/12/2020 | 40,49 | 38,71 | -4,42% | 38,52 | 40,68 | 39,25 | 38,71 | 39,00 | 965 | 48.592.053 |
30/11/2020 | 42,17 | 40,50 | -3,85% | 40,47 | 42,58 | 41,14 | 40,50 | 40,92 | 623 | 57.292.653 |
27/11/2020 | 41,73 | 42,12 | +0,89% | 41,73 | 43,35 | 42,52 | 42,12 | 42,39 | 371 | 30.700.513 |
26/11/2020 | 42,05 | 41,75 | -0,78% | 41,20 | 43,34 | 42,40 | 41,52 | 41,75 | 467 | 39.678.059 |
25/11/2020 | 40,37 | 42,08 | +3,85% | 40,37 | 42,31 | 41,65 | 41,80 | 42,08 | 597 | 44.105.233 |
24/11/2020 | 40,63 | 40,52 | -0,32% | 40,08 | 41,65 | 41,01 | 40,52 | 41,14 | 583 | 44.788.458 |
23/11/2020 | 40,14 | 40,65 | +1,12% | 39,25 | 40,68 | 40,01 | 40,65 | 40,69 | 388 | 28.141.421 |
20/11/2020 | 40,31 | 40,20 | -0,10% | 39,39 | 40,31 | 40,07 | 39,90 | 40,22 | 147 | 10.375.338 |
19/11/2020 | 39,71 | 40,24 | +1,16% | 39,46 | 40,37 | 39,85 | 39,82 | 40,24 | 219 | 13.455.124 |
18/11/2020 | 40,37 | 39,78 | -1,24% | 39,37 | 40,68 | 39,95 | 39,78 | 39,95 | 392 | 26.232.723 |
17/11/2020 | 40,35 | 40,28 | -0,35% | 40,15 | 40,95 | 40,57 | 40,28 | 40,55 | 342 | 26.419.056 |
16/11/2020 | 39,70 | 40,42 | +1,43% | 39,15 | 41,37 | 40,45 | 40,42 | 40,60 | 897 | 67.938.595 |
13/11/2020 | 38,74 | 39,85 | +2,31% | 38,73 | 39,85 | 39,38 | 39,75 | 39,85 | 370 | 23.253.221 |
12/11/2020 | 39,03 | 38,95 | +0,33% | 38,14 | 39,20 | 38,54 | 38,72 | 38,95 | 359 | 22.393.267 |
11/11/2020 | 38,71 | 38,82 | +0,18% | 38,51 | 39,83 | 39,21 | 38,82 | 39,11 | 494 | 33.744.783 |
10/11/2020 | 38,55 | 38,75 | +0,86% | 37,23 | 39,54 | 38,75 | 38,75 | 38,84 | 769 | 65.709.479 |
9/11/2020 | 42,01 | 38,42 | -7,60% | 38,02 | 42,21 | 39,34 | 38,27 | 38,42 | 2.022 | 132.472.566 |
6/11/2020 | 42,89 | 41,58 | -3,59% | 40,70 | 42,89 | 41,40 | 41,58 | 41,68 | 728 | 63.889.840 |
5/11/2020 | 42,58 | 43,13 | +1,89% | 42,17 | 43,60 | 42,96 | 43,13 | 43,40 | 417 | 41.888.135 |
4/11/2020 | 40,92 | 42,33 | +3,45% | 40,01 | 42,57 | 41,77 | 42,33 | 42,55 | 555 | 57.167.204 |
3/11/2020 | 40,06 | 40,92 | +1,46% | 39,51 | 41,50 | 40,51 | 40,30 | 40,92 | 819 | 77.991.824 |
30/10/2020 | 41,15 | 40,33 | -3,45% | 40,01 | 41,76 | 40,62 | 40,05 | 40,33 | 414 | 31.892.211 |
29/10/2020 | 40,55 | 41,77 | -0,62% | 39,91 | 42,51 | 41,32 | 41,39 | 41,77 | 511 | 45.125.079 |
28/10/2020 | 42,07 | 42,03 | -1,91% | 41,46 | 42,56 | 41,94 | 41,50 | 42,03 | 449 | 42.036.507 |
27/10/2020 | 42,49 | 42,85 | +0,78% | 42,23 | 43,28 | 42,83 | 42,35 | 42,85 | 354 | 25.286.069 |
26/10/2020 | 42,12 | 42,52 | +0,26% | 42,00 | 42,69 | 42,38 | 42,52 | 42,60 | 341 | 23.013.387 |
23/10/2020 | 42,50 | 42,41 | -0,16% | 41,30 | 42,80 | 41,94 | 42,41 | 42,43 | 363 | 27.588.797 |
22/10/2020 | 42,64 | 42,48 | -0,14% | 41,90 | 42,82 | 42,22 | 42,30 | 42,48 | 330 | 24.674.332 |
21/10/2020 | 42,29 | 42,54 | +0,09% | 41,97 | 42,95 | 42,54 | 42,54 | 42,67 | 298 | 24.686.335 |
20/10/2020 | 42,25 | 42,50 | +1,07% | 41,53 | 42,70 | 42,12 | 42,22 | 42,50 | 343 | 21.102.470 |
19/10/2020 | 41,95 | 42,05 | +0,14% | 41,80 | 42,65 | 42,22 | 42,00 | 42,05 | 380 | 30.388.613 |
16/10/2020 | 41,58 | 41,99 | +2,17% | 41,20 | 42,07 | 41,81 | 41,99 | 42,00 | 409 | 30.640.411 |
15/10/2020 | 40,50 | 41,10 | +1,36% | 38,13 | 41,56 | 40,38 | 41,10 | 41,19 | 689 | 51.316.826 |
14/10/2020 | 40,35 | 40,55 | +0,37% | 40,20 | 40,95 | 40,49 | 40,52 | 40,55 | 394 | 24.730.749 |
13/10/2020 | 40,27 | 40,40 | +0,47% | 40,20 | 40,95 | 40,60 | 40,40 | 40,58 | 411 | 31.138.692 |
9/10/2020 | 40,28 | 40,21 | -0,77% | 40,09 | 40,82 | 40,38 | 40,16 | 40,21 | 382 | 28.191.500 |
8/10/2020 | 40,30 | 40,52 | +0,65% | 39,94 | 40,97 | 40,39 | 40,49 | 40,52 | 525 | 36.360.986 |
7/10/2020 | 39,96 | 40,26 | +0,90% | 39,48 | 40,71 | 40,18 | 40,30 | 40,54 | 534 | 41.096.494 |
6/10/2020 | 39,52 | 39,90 | +2,05% | 38,94 | 40,38 | 39,80 | 39,55 | 39,90 | 743 | 49.398.328 |
5/10/2020 | 39,89 | 39,10 | -0,66% | 38,86 | 39,99 | 39,29 | 39,10 | 39,28 | 663 | 45.227.397 |
2/10/2020 | 39,55 | 39,36 | -1,35% | 39,24 | 40,24 | 39,69 | 39,36 | 39,64 | 662 | 51.735.511 |
1/10/2020 | 38,48 | 39,90 | +3,96% | 38,10 | 40,31 | 39,46 | 39,74 | 39,90 | 1.732 | 99.144.906 |
30/9/2020 | 38,36 | 38,38 | +1,03% | 37,36 | 38,60 | 37,83 | 38,02 | 38,38 | 308 | 25.717.491 |
29/9/2020 | 38,00 | 37,99 | -0,26% | 37,16 | 38,31 | 37,70 | 37,76 | 37,99 | 265 | 21.313.089 |
28/9/2020 | 38,98 | 38,09 | -1,32% | 37,13 | 39,26 | 38,29 | 37,62 | 38,09 | 447 | 36.686.791 |
25/9/2020 | 36,10 | 38,60 | +4,86% | 36,10 | 38,83 | 38,00 | 38,47 | 38,60 | 598 | 44.803.060 |
24/9/2020 | 35,64 | 36,81 | +2,76% | 35,08 | 37,15 | 36,59 | 36,65 | 36,81 | 277 | 21.201.963 |
23/9/2020 | 36,24 | 35,82 | -1,73% | 35,67 | 36,46 | 35,97 | 35,75 | 35,82 | 232 | 18.568.304 |
22/9/2020 | 35,75 | 36,45 | +0,58% | 35,20 | 36,47 | 35,97 | 36,03 | 36,45 | 256 | 18.633.992 |
21/9/2020 | 34,93 | 36,24 | +3,01% | 33,60 | 36,24 | 34,55 | 35,92 | 36,24 | 419 | 31.231.234 |
18/9/2020 | 36,00 | 35,18 | -2,58% | 34,94 | 36,10 | 35,34 | 35,15 | 35,18 | 351 | 22.350.754 |
17/9/2020 | 36,36 | 36,11 | +0,28% | 35,26 | 36,36 | 35,76 | 35,90 | 36,11 | 273 | 15.233.463 |
16/9/2020 | 36,83 | 36,01 | -1,99% | 36,01 | 37,39 | 36,57 | 36,01 | 36,20 | 556 | 29.981.153 |
15/9/2020 | 37,67 | 36,74 | -1,24% | 35,65 | 37,82 | 36,54 | 36,66 | 36,78 | 869 | 31.286.272 |
14/9/2020 | 37,60 | 37,20 | -0,03% | 36,99 | 38,68 | 37,75 | 37,20 | 37,62 | 631 | 47.868.136 |
11/9/2020 | 37,18 | 37,21 | +0,35% | 36,05 | 37,30 | 36,67 | 37,15 | 37,22 | 619 | 22.545.240 |
10/9/2020 | 37,48 | 37,08 | -0,32% | 36,65 | 38,37 | 37,46 | 36,82 | 37,09 | 776 | 35.710.830 |
9/9/2020 | 37,75 | 37,20 | +0,68% | 36,73 | 38,00 | 37,29 | 37,20 | 37,49 | 1.051 | 98.534.557 |
8/9/2020 | 36,40 | 36,95 | -1,12% | 36,40 | 37,95 | 37,30 | 36,95 | 37,50 | 384 | 21.082.533 |
4/9/2020 | 37,40 | 37,37 | +1,00% | 36,27 | 37,80 | 37,04 | 37,02 | 37,37 | 738 | 24.528.742 |
3/9/2020 | 37,87 | 37,00 | -2,50% | 36,82 | 37,87 | 37,36 | 36,75 | 37,00 | 260 | 21.729.002 |
2/9/2020 | 37,92 | 37,95 | -0,13% | 37,32 | 38,39 | 37,72 | 37,60 | 37,95 | 337 | 25.308.491 |
1/9/2020 | 37,49 | 38,00 | +1,60% | 37,22 | 38,07 | 37,74 | 37,84 | 38,00 | 682 | 52.358.915 |
31/8/2020 | 37,84 | 37,40 | -0,80% | 36,47 | 37,84 | 37,36 | 37,18 | 37,40 | 273 | 18.657.812 |
28/8/2020 | 34,65 | 37,70 | +8,08% | 34,57 | 37,98 | 36,63 | 37,27 | 37,70 | 648 | 50.048.245 |
27/8/2020 | 35,00 | 34,88 | -0,74% | 34,38 | 35,14 | 34,68 | 34,48 | 34,88 | 151 | 11.058.498 |
26/8/2020 | 35,96 | 35,14 | -2,25% | 34,32 | 36,21 | 35,40 | 35,07 | 35,14 | 354 | 23.834.889 |
25/8/2020 | 36,56 | 35,95 | -2,68% | 35,88 | 36,87 | 36,29 | 35,95 | 36,01 | 291 | 18.543.245 |
24/8/2020 | 36,95 | 36,94 | +0,52% | 36,00 | 37,15 | 36,59 | 36,91 | 36,94 | 319 | 20.067.990 |
21/8/2020 | 35,80 | 36,75 | +3,38% | 35,36 | 37,28 | 36,45 | 36,60 | 36,75 | 792 | 58.405.885 |
20/8/2020 | 34,07 | 35,55 | +3,34% | 32,81 | 36,00 | 34,59 | 35,53 | 35,55 | 493 | 33.852.226 |
19/8/2020 | 34,87 | 34,40 | -0,06% | 34,09 | 35,00 | 34,39 | 34,21 | 34,41 | 207 | 15.798.874 |
18/8/2020 | 34,43 | 34,42 | -0,61% | 34,11 | 34,87 | 34,53 | 34,42 | 34,90 | 257 | 24.098.449 |
17/8/2020 | 34,57 | 34,63 | +1,32% | 33,67 | 34,87 | 34,15 | 34,50 | 34,63 | 291 | 17.430.939 |
14/8/2020 | 34,74 | 34,18 | -1,50% | 34,16 | 35,30 | 34,79 | 34,18 | 34,53 | 229 | 16.609.726 |
13/8/2020 | 34,11 | 34,70 | +2,09% | 33,93 | 35,17 | 34,78 | 34,70 | 34,71 | 313 | 22.945.765 |
12/8/2020 | 34,29 | 33,99 | +0,56% | 33,38 | 35,00 | 33,96 | 33,89 | 33,99 | 254 | 16.405.563 |
11/8/2020 | 34,00 | 33,80 | -1,37% | 33,47 | 34,85 | 34,30 | 33,80 | 34,05 | 285 | 18.806.850 |
10/8/2020 | 34,70 | 34,27 | +0,15% | 33,78 | 35,23 | 34,32 | 34,03 | 34,27 | 292 | 15.848.393 |
7/8/2020 | 35,12 | 34,22 | -4,39% | 34,14 | 36,20 | 35,11 | 34,22 | 34,99 | 556 | 39.006.264 |
6/8/2020 | 34,08 | 35,79 | +5,58% | 33,50 | 35,79 | 34,58 | 35,79 | 35,80 | 592 | 37.212.937 |
5/8/2020 | 32,14 | 33,90 | +7,82% | 32,11 | 34,28 | 33,60 | 33,90 | 34,10 | 955 | 74.588.976 |
4/8/2020 | 31,32 | 31,44 | +1,91% | 29,37 | 31,44 | 30,73 | 31,11 | 31,44 | 317 | 24.116.201 |
3/8/2020 | 31,52 | 30,85 | -2,06% | 30,66 | 32,11 | 31,37 | 30,70 | 31,00 | 648 | 49.531.968 |
31/7/2020 | 31,49 | 31,50 | +0,25% | 30,59 | 31,82 | 31,23 | 31,50 | 31,59 | 323 | 17.937.544 |
30/7/2020 | 29,28 | 31,42 | +5,76% | 29,28 | 31,46 | 30,61 | 31,15 | 31,42 | 629 | 36.065.703 |
29/7/2020 | 28,78 | 29,71 | +3,52% | 28,50 | 30,05 | 29,49 | 29,71 | 29,84 | 413 | 24.593.330 |
28/7/2020 | 29,28 | 28,70 | -1,31% | 28,70 | 29,31 | 28,88 | 28,70 | 29,17 | 247 | 10.930.325 |
27/7/2020 | 29,32 | 29,08 | +0,38% | 29,07 | 29,87 | 29,47 | 29,08 | 29,28 | 327 | 19.018.605 |
24/7/2020 | 28,87 | 28,97 | +0,73% | 27,93 | 29,30 | 28,80 | 28,97 | 29,13 | 308 | 16.258.377 |
23/7/2020 | 29,28 | 28,76 | -0,90% | 28,39 | 29,35 | 28,90 | 28,76 | 29,14 | 229 | 10.663.525 |
22/7/2020 | 29,40 | 29,02 | -0,34% | 28,78 | 29,40 | 29,07 | 29,02 | 29,11 | 237 | 11.612.844 |
21/7/2020 | 29,39 | 29,12 | -0,78% | 28,83 | 29,65 | 29,22 | 29,11 | 29,15 | 285 | 15.735.791 |
20/7/2020 | 29,50 | 29,35 | +1,38% | 28,92 | 29,50 | 29,09 | 29,09 | 29,35 | 375 | 21.978.619 |
17/7/2020 | 29,25 | 28,95 | -0,69% | 28,85 | 29,50 | 29,07 | 28,95 | 29,13 | 290 | 17.346.499 |
16/7/2020 | 28,87 | 29,15 | +0,69% | 28,64 | 29,15 | 28,85 | 28,80 | 29,15 | 218 | 12.000.880 |
15/7/2020 | 30,00 | 28,95 | -2,53% | 28,56 | 30,24 | 29,14 | 28,95 | 29,00 | 496 | 25.650.260 |
14/7/2020 | 28,98 | 29,70 | +2,27% | 27,66 | 29,90 | 28,76 | 29,37 | 29,70 | 488 | 25.997.977 |
13/7/2020 | 30,41 | 29,04 | -2,16% | 29,04 | 30,41 | 29,76 | 29,04 | 29,33 | 549 | 32.428.206 |
10/7/2020 | 30,00 | 29,68 | -1,07% | 29,50 | 30,06 | 29,80 | 29,68 | 29,93 | 291 | 17.399.011 |
9/7/2020 | 30,42 | 30,00 | -0,86% | 29,77 | 31,09 | 30,42 | 30,00 | 30,32 | 432 | 23.422.593 |
8/7/2020 | 29,67 | 30,26 | +2,09% | 29,65 | 30,50 | 30,09 | 30,25 | 30,26 | 484 | 27.875.245 |
7/7/2020 | 29,83 | 29,64 | -0,07% | 29,07 | 29,83 | 29,47 | 29,64 | 29,65 | 345 | 18.675.907 |
6/7/2020 | 29,81 | 29,66 | +1,19% | 29,26 | 29,99 | 29,64 | 29,66 | 29,69 | 304 | 14.664.771 |
3/7/2020 | 30,07 | 29,31 | -2,27% | 29,18 | 30,29 | 29,66 | 29,30 | 29,31 | 381 | 21.506.916 |
2/7/2020 | 29,60 | 29,99 | +1,66% | 29,08 | 29,99 | 29,57 | 29,95 | 29,99 | 242 | 13.914.362 |
1/7/2020 | 28,95 | 29,50 | +0,14% | 28,95 | 29,60 | 29,36 | 29,30 | 29,50 | 195 | 12.267.468 |
30/6/2020 | 29,43 | 29,46 | +0,37% | 28,85 | 29,92 | 29,46 | 29,30 | 29,46 | 221 | 10.107.946 |
29/6/2020 | 28,94 | 29,35 | +1,63% | 28,40 | 29,40 | 28,93 | 28,90 | 29,35 | 196 | 11.109.699 |
26/6/2020 | 29,77 | 28,88 | -3,41% | 28,71 | 29,90 | 29,17 | 28,88 | 28,96 | 227 | 13.666.661 |
25/6/2020 | 29,50 | 29,90 | +0,34% | 29,15 | 29,98 | 29,58 | 29,90 | 29,95 | 146 | 10.055.225 |
24/6/2020 | 30,10 | 29,80 | -1,06% | 27,57 | 30,70 | 29,65 | 29,58 | 29,80 | 416 | 24.358.132 |
23/6/2020 | 29,60 | 30,12 | +1,41% | 29,47 | 30,16 | 29,85 | 29,99 | 30,12 | 299 | 17.048.694 |
22/6/2020 | 30,17 | 29,70 | +0,37% | 29,00 | 30,61 | 29,89 | 29,46 | 29,70 | 576 | 31.854.547 |
19/6/2020 | 29,87 | 29,59 | +0,92% | 28,73 | 29,87 | 29,18 | 29,50 | 29,59 | 389 | 21.688.141 |
18/6/2020 | 29,30 | 29,32 | +0,89% | 28,81 | 30,36 | 29,73 | 29,32 | 29,50 | 837 | 46.854.348 |
17/6/2020 | 28,82 | 29,06 | +2,90% | 28,31 | 29,20 | 28,92 | 29,03 | 29,06 | 523 | 27.269.950 |
16/6/2020 | 28,50 | 28,24 | +1,15% | 28,07 | 28,78 | 28,39 | 28,24 | 28,50 | 262 | 13.821.359 |
15/6/2020 | 27,48 | 27,92 | +0,98% | 26,50 | 28,15 | 27,46 | 27,92 | 28,05 | 327 | 17.968.779 |
12/6/2020 | 26,68 | 27,65 | 0,00% | 26,47 | 27,65 | 27,06 | 27,30 | 27,65 | 224 | 10.123.278 |
10/6/2020 | 28,20 | 27,65 | -2,57% | 27,50 | 28,50 | 27,77 | 27,65 | 27,80 | 249 | 14.498.100 |
9/6/2020 | 29,02 | 28,38 | -1,90% | 27,12 | 29,02 | 28,16 | 28,05 | 28,38 | 219 | 14.191.462 |
8/6/2020 | 28,01 | 28,93 | +5,01% | 27,45 | 29,35 | 28,42 | 28,80 | 29,15 | 434 | 27.372.596 |
5/6/2020 | 27,67 | 27,55 | +0,92% | 27,07 | 28,59 | 27,85 | 27,55 | 27,75 | 600 | 38.234.555 |
4/6/2020 | 27,18 | 27,30 | +2,25% | 26,24 | 27,64 | 27,22 | 27,30 | 27,35 | 525 | 32.069.747 |
3/6/2020 | 26,26 | 26,70 | +4,79% | 26,24 | 27,20 | 26,75 | 26,70 | 26,91 | 304 | 16.298.282 |
2/6/2020 | 25,63 | 25,48 | +0,71% | 25,40 | 26,90 | 26,23 | 25,48 | 26,15 | 273 | 14.553.991 |
1/6/2020 | 24,40 | 25,30 | -0,12% | 24,40 | 25,77 | 25,08 | 25,30 | 25,75 | 249 | 13.355.435 |
29/5/2020 | 25,63 | 25,33 | -0,67% | 24,70 | 26,25 | 25,43 | 25,08 | 25,33 | 343 | 20.026.900 |
28/5/2020 | 25,66 | 25,50 | -4,85% | 24,87 | 27,00 | 25,74 | 25,50 | 25,63 | 487 | 22.620.589 |
27/5/2020 | 26,97 | 26,80 | +3,28% | 25,64 | 27,01 | 26,37 | 25,80 | 26,80 | 256 | 12.283.584 |
26/5/2020 | 26,40 | 25,95 | -0,95% | 25,86 | 27,03 | 26,47 | 25,95 | 26,39 | 252 | 14.922.415 |
25/5/2020 | 26,27 | 26,20 | +2,87% | 26,01 | 26,87 | 26,54 | 26,20 | 26,40 | 281 | 15.962.971 |
22/5/2020 | 26,50 | 25,47 | -3,16% | 25,33 | 26,50 | 25,72 | 25,47 | 25,75 | 173 | 9.429.679 |
21/5/2020 | 23,99 | 26,30 | +10,13% | 23,77 | 26,59 | 25,64 | 25,60 | 26,40 | 384 | 19.459.761 |
20/5/2020 | 24,15 | 23,88 | +0,76% | 23,70 | 25,10 | 24,34 | 23,88 | 24,27 | 265 | 14.836.343 |
19/5/2020 | 24,45 | 23,70 | +1,28% | 22,60 | 24,72 | 24,16 | 23,70 | 24,12 | 182 | 12.018.051 |
18/5/2020 | 23,10 | 23,40 | +4,89% | 22,20 | 24,16 | 23,12 | 23,40 | 24,00 | 297 | 14.952.179 |
15/5/2020 | 24,12 | 22,31 | -5,47% | 22,31 | 24,12 | 22,75 | 22,31 | 22,88 | 387 | 13.600.362 |
14/5/2020 | 23,01 | 23,60 | -2,12% | 22,51 | 24,05 | 23,02 | 23,60 | 24,05 | 329 | 17.038.461 |
13/5/2020 | 25,32 | 24,11 | -7,70% | 23,61 | 26,06 | 24,30 | 24,04 | 24,11 | 542 | 25.308.477 |
12/5/2020 | 24,99 | 26,12 | +4,35% | 24,99 | 26,58 | 25,99 | 26,03 | 26,12 | 309 | 20.029.000 |
11/5/2020 | 24,89 | 25,03 | -0,20% | 24,20 | 25,32 | 24,63 | 24,30 | 25,35 | 166 | 10.799.087 |
8/5/2020 | 25,10 | 25,08 | +0,16% | 24,42 | 25,57 | 24,78 | 24,92 | 25,08 | 215 | 11.379.776 |
7/5/2020 | 25,98 | 25,04 | -1,88% | 24,95 | 25,99 | 25,25 | 25,03 | 25,04 | 203 | 16.581.137 |
6/5/2020 | 26,95 | 25,52 | -5,48% | 24,90 | 26,95 | 25,38 | 25,52 | 25,99 | 335 | 14.800.602 |
5/5/2020 | 26,44 | 27,00 | +2,43% | 26,44 | 27,40 | 26,85 | 26,50 | 27,00 | 186 | 16.521.539 |
4/5/2020 | 27,33 | 26,36 | -3,62% | 25,80 | 27,33 | 26,40 | 26,01 | 26,60 | 287 | 21.115.454 |
30/4/2020 | 27,52 | 27,35 | -1,23% | 26,27 | 27,61 | 26,91 | 26,90 | 27,50 | 360 | 24.294.504 |
29/4/2020 | 28,65 | 27,69 | -1,91% | 27,26 | 29,57 | 28,29 | 27,69 | 28,00 | 463 | 34.940.997 |
28/4/2020 | 27,22 | 28,23 | +4,36% | 27,03 | 28,27 | 27,76 | 27,97 | 28,23 | 190 | 13.444.732 |
27/4/2020 | 25,98 | 27,05 | +3,24% | 25,98 | 27,25 | 26,64 | 26,60 | 27,05 | 209 | 23.444.007 |
24/4/2020 | 27,16 | 26,20 | -2,60% | 24,49 | 27,16 | 25,61 | 25,98 | 26,20 | 331 | 30.158.257 |
23/4/2020 | 28,24 | 26,90 | -3,93% | 26,79 | 28,65 | 27,58 | 26,90 | 27,23 | 283 | 23.203.370 |
22/4/2020 | 27,20 | 28,00 | +5,03% | 26,60 | 28,31 | 27,51 | 27,70 | 28,00 | 301 | 26.484.745 |
20/4/2020 | 26,10 | 26,66 | +2,15% | 25,75 | 27,03 | 26,57 | 26,40 | 26,99 | 135 | 12.909.273 |
17/4/2020 | 27,21 | 26,10 | -2,32% | 25,87 | 27,27 | 26,48 | 26,10 | 27,00 | 128 | 11.809.188 |
16/4/2020 | 26,98 | 26,72 | +2,10% | 26,37 | 27,35 | 26,85 | 26,70 | 26,72 | 190 | 18.932.363 |
15/4/2020 | 26,46 | 26,17 | -0,91% | 25,59 | 26,80 | 26,32 | 26,17 | 26,62 | 204 | 18.566.393 |
14/4/2020 | 25,60 | 26,41 | +3,65% | 25,42 | 26,55 | 25,86 | 26,00 | 26,41 | 169 | 11.939.653 |
13/4/2020 | 25,99 | 25,48 | -3,38% | 24,97 | 26,08 | 25,50 | 25,20 | 25,48 | 267 | 19.217.494 |
9/4/2020 | 25,85 | 26,37 | +1,42% | 25,41 | 26,69 | 26,05 | 25,92 | 26,37 | 212 | 16.470.444 |
8/4/2020 | 26,42 | 26,00 | -2,29% | 25,78 | 26,83 | 26,10 | 25,82 | 26,00 | 280 | 26.782.299 |
7/4/2020 | 23,88 | 26,61 | +9,15% | 23,88 | 27,35 | 26,35 | 26,50 | 26,61 | 307 | 26.043.620 |
6/4/2020 | 24,20 | 24,38 | +1,63% | 23,50 | 25,74 | 24,54 | 23,88 | 24,38 | 222 | 20.682.127 |
3/4/2020 | 23,79 | 23,99 | +1,57% | 21,89 | 23,99 | 22,77 | 23,97 | 23,99 | 149 | 10.976.522 |
2/4/2020 | 22,52 | 23,62 | +18,10% | 22,50 | 23,98 | 23,13 | 22,60 | 23,99 | 147 | 11.172.338 |
1/4/2020 | 21,52 | 20,00 | -13,04% | 20,00 | 23,48 | 22,20 | 20,00 | 22,21 | 260 | 15.947.347 |
31/3/2020 | 24,12 | 23,00 | -4,56% | 22,80 | 24,96 | 23,52 | 23,00 | 23,53 | 254 | 14.595.204 |
30/3/2020 | 23,19 | 24,10 | -1,51% | 23,15 | 25,62 | 24,29 | 24,10 | 24,15 | 183 | 12.726.428 |
27/3/2020 | 25,88 | 24,47 | -3,66% | 24,30 | 26,00 | 25,00 | 24,45 | 25,00 | 237 | 15.772.644 |
26/3/2020 | 25,82 | 25,40 | +1,68% | 25,40 | 26,37 | 26,02 | 25,40 | 26,30 | 219 | 17.531.917 |
25/3/2020 | 24,99 | 24,98 | +10,53% | 22,97 | 26,49 | 25,25 | 24,98 | 26,15 | 278 | 23.128.247 |
24/3/2020 | 23,52 | 22,60 | +0,31% | 22,60 | 26,00 | 25,09 | 22,60 | 23,50 | 229 | 18.206.077 |
23/3/2020 | 22,05 | 22,53 | -7,47% | 20,81 | 23,00 | 22,11 | 22,53 | 24,80 | 245 | 28.439.913 |
20/3/2020 | 22,92 | 24,35 | +10,23% | 21,65 | 25,46 | 23,35 | 21,00 | 24,35 | 243 | 11.524.871 |
19/3/2020 | 17,28 | 22,09 | +35,36% | 17,04 | 22,87 | 20,00 | 22,09 | 22,22 | 412 | 36.667.131 |
18/3/2020 | 21,68 | 16,32 | -26,45% | 15,88 | 21,68 | 17,79 | 16,32 | 18,00 | 420 | 22.812.395 |
17/3/2020 | 23,15 | 22,19 | -3,10% | 21,98 | 24,20 | 22,95 | 22,11 | 23,45 | 270 | 24.415.252 |
16/3/2020 | 23,61 | 22,90 | -13,42% | 22,72 | 25,18 | 23,90 | 22,90 | 23,58 | 216 | 8.089.741 |
13/3/2020 | 24,00 | 26,45 | +20,06% | 23,32 | 27,63 | 25,31 | 25,00 | 26,28 | 398 | 47.317.599 |
12/3/2020 | 26,50 | 22,03 | -22,54% | 20,78 | 26,51 | 22,77 | 22,03 | 26,79 | 474 | 18.702.409 |
11/3/2020 | 28,82 | 28,44 | -1,18% | 25,45 | 28,89 | 27,21 | 27,40 | 28,44 | 364 | 34.591.605 |
10/3/2020 | 26,50 | 28,78 | +8,73% | 26,50 | 28,80 | 27,48 | 28,79 | 29,00 | 348 | 39.072.071 |
9/3/2020 | 29,02 | 26,47 | -13,75% | 26,30 | 29,02 | 27,61 | 26,01 | 27,50 | 429 | 34.300.738 |
6/3/2020 | 31,03 | 30,69 | -0,29% | 27,96 | 31,42 | 30,20 | 30,25 | 30,88 | 269 | 14.819.275 |
5/3/2020 | 33,00 | 30,78 | -6,98% | 30,38 | 33,46 | 32,17 | 30,78 | 30,85 | 267 | 18.261.038 |
4/3/2020 | 32,91 | 33,09 | -0,63% | 32,60 | 34,15 | 33,29 | 32,92 | 33,25 | 378 | 39.441.183 |
3/3/2020 | 32,30 | 33,30 | -2,06% | 32,20 | 33,80 | 32,96 | 32,19 | 33,30 | 361 | 35.436.676 |
2/3/2020 | 29,45 | 34,00 | +7,97% | 29,34 | 34,00 | 31,83 | 32,38 | 34,00 | 1.076 | 104.343.912 |
28/2/2020 | 30,20 | 31,49 | +2,24% | 29,50 | 32,23 | 30,43 | 31,15 | 31,49 | 432 | 38.032.935 |
27/2/2020 | 31,80 | 30,80 | -5,03% | 30,70 | 32,42 | 31,42 | 30,95 | 31,38 | 405 | 26.953.073 |
26/2/2020 | 33,20 | 32,43 | -5,23% | 29,58 | 33,20 | 32,23 | 32,25 | 32,70 | 431 | 30.029.299 |
21/2/2020 | 35,51 | 34,22 | -3,39% | 33,97 | 36,08 | 35,10 | 34,22 | 34,78 | 266 | 21.357.188 |
20/2/2020 | 35,98 | 35,42 | -0,42% | 35,16 | 35,98 | 35,46 | 35,42 | 35,78 | 242 | 20.164.374 |
19/2/2020 | 36,37 | 35,57 | -2,25% | 35,38 | 36,90 | 36,07 | 35,56 | 35,57 | 427 | 34.904.204 |
18/2/2020 | 35,58 | 36,39 | +2,28% | 34,87 | 36,50 | 35,98 | 36,24 | 36,39 | 250 | 19.912.346 |
17/2/2020 | 36,40 | 35,58 | -0,14% | 35,37 | 36,51 | 35,79 | 35,59 | 35,98 | 298 | 22.448.629 |
14/2/2020 | 36,17 | 35,63 | -1,03% | 35,24 | 36,26 | 35,73 | 35,63 | 35,95 | 300 | 19.706.165 |
13/2/2020 | 35,03 | 36,00 | +1,84% | 34,20 | 36,35 | 35,56 | 35,80 | 36,32 | 328 | 26.495.691 |
12/2/2020 | 34,88 | 35,35 | +2,52% | 33,95 | 35,35 | 34,71 | 35,10 | 35,35 | 371 | 29.279.622 |
11/2/2020 | 33,08 | 34,48 | +4,17% | 32,78 | 34,69 | 33,97 | 34,06 | 34,75 | 287 | 17.540.418 |
10/2/2020 | 35,00 | 33,10 | -3,58% | 32,95 | 35,67 | 34,02 | 33,10 | 33,70 | 586 | 41.229.350 |
7/2/2020 | 34,98 | 34,33 | -1,35% | 33,99 | 35,09 | 34,65 | 34,25 | 34,33 | 279 | 25.173.144 |
6/2/2020 | 36,01 | 34,80 | -2,25% | 34,74 | 36,01 | 35,33 | 34,80 | 35,00 | 447 | 32.825.170 |
5/2/2020 | 36,36 | 35,60 | +0,28% | 35,45 | 36,36 | 35,74 | 35,50 | 35,60 | 557 | 44.595.445 |
4/2/2020 | 37,02 | 35,50 | -2,82% | 35,42 | 37,59 | 36,38 | 35,50 | 35,96 | 640 | 50.618.971 |
3/2/2020 | 37,08 | 36,53 | +1,39% | 36,14 | 37,99 | 36,57 | 36,52 | 36,53 | 1.318 | 133.609.331 |
31/1/2020 | 37,06 | 36,03 | -3,40% | 35,69 | 37,06 | 36,24 | 35,69 | 36,03 | 197 | 13.427.326 |
30/1/2020 | 37,26 | 37,30 | -1,84% | 36,21 | 37,30 | 36,71 | 36,88 | 37,30 | 380 | 25.696.438 |
29/1/2020 | 36,96 | 38,00 | +4,37% | 35,98 | 38,00 | 37,16 | 37,85 | 38,00 | 350 | 25.364.349 |
28/1/2020 | 34,83 | 36,41 | +5,29% | 34,25 | 37,07 | 35,95 | 36,40 | 36,98 | 425 | 28.187.327 |
27/1/2020 | 33,85 | 34,58 | +0,12% | 31,96 | 34,99 | 34,16 | 34,57 | 34,58 | 285 | 23.592.371 |
24/1/2020 | 34,75 | 34,54 | -0,58% | 34,11 | 34,87 | 34,42 | 34,39 | 34,61 | 164 | 10.229.081 |
23/1/2020 | 34,80 | 34,74 | -0,34% | 31,20 | 34,80 | 33,83 | 34,74 | 34,80 | 493 | 32.326.189 |
22/1/2020 | 35,22 | 34,86 | -0,97% | 34,50 | 35,59 | 35,05 | 34,80 | 35,00 | 311 | 20.329.178 |
21/1/2020 | 34,51 | 35,20 | +2,33% | 34,29 | 35,30 | 34,84 | 34,75 | 35,20 | 299 | 17.535.863 |
20/1/2020 | 35,08 | 34,40 | -0,29% | 34,32 | 35,08 | 34,58 | 34,35 | 34,51 | 192 | 11.809.520 |
17/1/2020 | 34,74 | 34,50 | -0,49% | 34,20 | 34,74 | 34,37 | 34,47 | 34,55 | 163 | 9.218.371 |
16/1/2020 | 34,50 | 34,67 | +1,37% | 34,10 | 35,12 | 34,59 | 34,42 | 34,67 | 326 | 22.247.707 |
15/1/2020 | 34,26 | 34,20 | -0,32% | 33,92 | 34,44 | 34,12 | 34,19 | 34,20 | 276 | 17.531.725 |
14/1/2020 | 33,98 | 34,31 | +0,97% | 33,74 | 34,51 | 34,20 | 34,08 | 34,34 | 420 | 26.473.787 |
13/1/2020 | 34,08 | 33,98 | -0,12% | 33,43 | 34,17 | 33,92 | 33,98 | 34,15 | 448 | 21.588.353 |
10/1/2020 | 34,31 | 34,02 | +0,74% | 33,69 | 34,33 | 33,91 | 33,72 | 34,02 | 453 | 26.595.394 |
9/1/2020 | 33,14 | 33,77 | +2,61% | 33,14 | 34,24 | 33,88 | 33,76 | 33,77 | 780 | 52.244.350 |
8/1/2020 | 32,61 | 32,91 | +1,42% | 32,25 | 33,05 | 32,64 | 32,91 | 33,09 | 330 | 23.617.519 |
7/1/2020 | 32,28 | 32,45 | +0,59% | 30,12 | 32,72 | 31,89 | 32,45 | 32,49 | 564 | 35.560.905 |
6/1/2020 | 32,72 | 32,26 | -1,44% | 32,10 | 32,87 | 32,45 | 32,26 | 32,28 | 378 | 21.032.559 |
3/1/2020 | 32,58 | 32,73 | -0,24% | 32,20 | 32,97 | 32,61 | 32,72 | 32,73 | 328 | 25.683.896 |
2/1/2020 | 32,28 | 32,81 | -0,76% | 32,28 | 33,40 | 32,78 | 32,67 | 32,81 | 715 | 59.556.456 |
30/12/2019 | 33,47 | 33,06 | -1,31% | 32,74 | 33,50 | 33,15 | 32,95 | 33,42 | 314 | 17.742.826 |
27/12/2019 | 33,22 | 33,50 | +0,99% | 32,41 | 33,50 | 32,85 | 32,82 | 33,50 | 331 | 18.221.392 |
26/12/2019 | 33,00 | 33,17 | +0,76% | 32,60 | 33,20 | 32,92 | 32,96 | 33,17 | 339 | 21.604.663 |
23/12/2019 | 32,34 | 32,92 | -0,42% | 32,04 | 32,92 | 32,54 | 32,70 | 32,92 | 265 | 17.516.415 |
20/12/2019 | 32,95 | 33,06 | +0,18% | 32,19 | 33,06 | 32,45 | 32,30 | 33,06 | 267 | 15.484.332 |
19/12/2019 | 31,59 | 33,00 | +2,29% | 31,59 | 33,00 | 32,47 | 32,46 | 33,00 | 345 | 24.576.599 |
18/12/2019 | 32,10 | 32,26 | +0,37% | 31,61 | 32,26 | 31,93 | 32,20 | 32,26 | 341 | 22.263.587 |
17/12/2019 | 33,01 | 32,14 | -2,64% | 31,94 | 33,03 | 32,18 | 32,07 | 32,14 | 427 | 18.708.258 |
16/12/2019 | 33,30 | 33,01 | +0,15% | 32,77 | 33,33 | 32,97 | 32,89 | 33,01 | 281 | 15.253.269 |
13/12/2019 | 32,58 | 32,96 | +1,54% | 32,10 | 33,20 | 32,75 | 32,81 | 33,10 | 278 | 19.681.098 |
12/12/2019 | 33,25 | 32,46 | -1,16% | 32,16 | 33,39 | 32,55 | 32,46 | 32,48 | 441 | 25.545.662 |
11/12/2019 | 32,30 | 32,84 | +2,75% | 31,77 | 33,16 | 32,46 | 32,81 | 32,93 | 290 | 21.366.882 |
10/12/2019 | 31,81 | 31,96 | +1,33% | 31,32 | 31,98 | 31,60 | 31,54 | 31,98 | 171 | 7.889.584 |
9/12/2019 | 32,12 | 31,54 | -1,56% | 31,46 | 32,34 | 31,87 | 31,53 | 31,97 | 286 | 14.975.110 |
6/12/2019 | 31,30 | 32,04 | +1,62% | 31,30 | 32,13 | 31,79 | 32,10 | 32,11 | 261 | 14.157.559 |
5/12/2019 | 31,47 | 31,53 | +1,15% | 31,01 | 31,83 | 31,39 | 31,17 | 31,53 | 250 | 16.342.047 |
4/12/2019 | 31,43 | 31,17 | -0,42% | 31,05 | 31,66 | 31,33 | 31,06 | 31,17 | 304 | 18.516.079 |
3/12/2019 | 31,22 | 31,30 | -1,04% | 30,64 | 31,33 | 31,00 | 31,20 | 31,30 | 349 | 18.965.544 |
2/12/2019 | 32,27 | 31,63 | -0,03% | 31,22 | 32,47 | 31,59 | 31,60 | 31,63 | 593 | 39.147.824 |
29/11/2019 | 31,40 | 31,64 | +1,12% | 31,07 | 31,78 | 31,46 | 31,64 | 31,75 | 165 | 9.236.266 |
28/11/2019 | 31,40 | 31,29 | +0,45% | 30,90 | 31,40 | 31,16 | 31,31 | 31,39 | 116 | 6.307.972 |
27/11/2019 | 30,97 | 31,15 | +2,64% | 30,02 | 31,46 | 30,79 | 30,70 | 31,40 | 171 | 9.435.881 |
26/11/2019 | 30,98 | 30,35 | -1,08% | 30,35 | 31,23 | 30,78 | 30,35 | 30,95 | 183 | 9.985.045 |
25/11/2019 | 30,64 | 30,68 | +1,19% | 30,64 | 31,00 | 30,79 | 30,68 | 31,00 | 247 | 15.089.556 |
22/11/2019 | 29,60 | 30,32 | +2,71% | 29,47 | 30,82 | 30,18 | 30,32 | 30,82 | 306 | 19.860.317 |
21/11/2019 | 29,11 | 29,52 | +2,32% | 29,03 | 29,59 | 29,34 | 29,29 | 29,51 | 143 | 7.622.551 |
19/11/2019 | 29,13 | 28,85 | -0,89% | 28,72 | 29,19 | 29,02 | 28,85 | 29,00 | 151 | 8.720.851 |
18/11/2019 | 29,30 | 29,11 | +0,07% | 28,97 | 29,60 | 29,28 | 29,06 | 29,15 | 266 | 14.300.234 |
14/11/2019 | 28,57 | 29,09 | +2,03% | 28,33 | 29,27 | 28,88 | 29,11 | 29,21 | 281 | 14.256.293 |
13/11/2019 | 28,48 | 28,51 | +0,04% | 27,05 | 28,62 | 28,31 | 28,20 | 28,59 | 293 | 15.366.740 |
12/11/2019 | 29,00 | 28,50 | -1,52% | 28,22 | 29,00 | 28,51 | 28,50 | 28,67 | 388 | 17.305.264 |
11/11/2019 | 27,52 | 28,94 | +4,10% | 27,45 | 28,94 | 28,37 | 28,91 | 28,94 | 762 | 44.273.190 |
8/11/2019 | 27,34 | 27,80 | +1,72% | 27,07 | 28,40 | 27,51 | 27,68 | 28,02 | 257 | 13.329.388 |
7/11/2019 | 26,85 | 27,33 | -0,04% | 26,85 | 27,43 | 27,22 | 27,31 | 27,33 | 193 | 9.708.689 |
6/11/2019 | 27,28 | 27,34 | +1,64% | 26,89 | 27,40 | 27,13 | 27,30 | 27,35 | 164 | 7.941.254 |
5/11/2019 | 27,68 | 26,90 | -1,65% | 25,30 | 27,68 | 26,63 | 26,88 | 27,08 | 359 | 14.261.738 |
4/11/2019 | 27,88 | 27,35 | -1,26% | 26,99 | 28,08 | 27,36 | 27,35 | 27,47 | 438 | 17.272.233 |
1/11/2019 | 27,24 | 27,70 | +4,02% | 27,00 | 28,00 | 27,55 | 27,68 | 27,70 | 282 | 13.790.398 |
31/10/2019 | 27,52 | 26,63 | -2,99% | 26,63 | 27,52 | 27,25 | 26,63 | 26,99 | 176 | 9.604.381 |
30/10/2019 | 27,08 | 27,45 | +1,37% | 26,71 | 27,45 | 27,02 | 27,45 | 27,48 | 190 | 9.500.845 |
29/10/2019 | 27,19 | 27,08 | +0,15% | 26,75 | 27,19 | 26,94 | 26,91 | 27,08 | 148 | 6.507.918 |
28/10/2019 | 26,97 | 27,04 | +0,15% | 26,48 | 27,22 | 27,01 | 27,04 | 27,12 | 242 | 10.961.016 |
25/10/2019 | 26,54 | 27,00 | 0,00% | 26,29 | 27,00 | 26,47 | 27,00 | 27,20 | 173 | 7.704.571 |
24/10/2019 | 26,90 | 27,00 | -0,41% | 26,56 | 27,21 | 26,78 | 26,58 | 27,00 | 206 | 9.746.719 |
23/10/2019 | 27,02 | 27,11 | -0,70% | 26,63 | 27,18 | 26,92 | 26,88 | 27,10 | 213 | 9.940.966 |
22/10/2019 | 27,15 | 27,30 | +0,63% | 26,85 | 27,30 | 26,99 | 26,89 | 27,30 | 251 | 11.688.210 |
21/10/2019 | 27,63 | 27,13 | -1,24% | 26,97 | 27,63 | 27,15 | 27,08 | 27,20 | 290 | 11.645.776 |
18/10/2019 | 27,73 | 27,47 | +0,40% | 27,05 | 27,73 | 27,31 | 27,22 | 27,72 | 133 | 6.060.341 |
17/10/2019 | 26,98 | 27,36 | +2,40% | 26,77 | 27,59 | 27,24 | 27,22 | 27,36 | 143 | 7.163.485 |
16/10/2019 | 26,49 | 26,72 | +2,34% | 26,28 | 26,96 | 26,68 | 26,72 | 26,75 | 182 | 7.932.149 |
15/10/2019 | 26,20 | 26,11 | -0,27% | 25,63 | 26,49 | 26,13 | 26,11 | 26,50 | 165 | 7.901.991 |
14/10/2019 | 25,98 | 26,18 | +3,07% | 25,40 | 26,35 | 26,04 | 26,18 | 26,24 | 230 | 9.653.094 |
11/10/2019 | 24,98 | 25,40 | +1,97% | 24,90 | 25,90 | 25,42 | 25,40 | 25,80 | 164 | 7.463.370 |
10/10/2019 | 24,84 | 24,91 | +0,28% | 24,68 | 25,19 | 24,89 | 24,91 | 25,25 | 92 | 3.991.048 |
9/10/2019 | 24,98 | 24,84 | +1,02% | 24,57 | 25,00 | 24,80 | 24,84 | 25,00 | 72 | 2.115.468 |
8/10/2019 | 25,08 | 24,59 | -1,95% | 23,91 | 25,08 | 24,71 | 24,59 | 24,87 | 244 | 12.677.165 |
7/10/2019 | 25,86 | 25,08 | -2,68% | 25,07 | 25,90 | 25,54 | 25,08 | 25,90 | 236 | 10.030.789 |
4/10/2019 | 25,18 | 25,77 | +2,34% | 25,11 | 25,82 | 25,49 | 25,77 | 25,86 | 187 | 8.825.361 |
3/10/2019 | 25,84 | 25,18 | +0,04% | 24,87 | 25,86 | 25,08 | 25,18 | 25,20 | 217 | 11.480.348 |
2/10/2019 | 25,68 | 25,17 | -0,91% | 25,09 | 25,68 | 25,38 | 25,17 | 25,21 | 211 | 10.730.472 |
1/10/2019 | 25,92 | 25,40 | -2,01% | 25,40 | 26,00 | 25,68 | 25,39 | 25,40 | 225 | 10.129.311 |
30/9/2019 | 25,82 | 25,92 | +0,54% | 25,61 | 26,24 | 25,99 | 25,85 | 25,92 | 227 | 10.766.563 |
27/9/2019 | 25,59 | 25,78 | +1,22% | 25,59 | 26,04 | 25,83 | 25,78 | 25,93 | 168 | 7.098.164 |
26/9/2019 | 24,76 | 25,47 | +2,78% | 24,71 | 25,47 | 25,20 | 25,10 | 25,40 | 247 | 11.728.037 |
25/9/2019 | 24,52 | 24,78 | +0,73% | 24,24 | 24,89 | 24,56 | 24,78 | 24,90 | 154 | 7.058.789 |
24/9/2019 | 24,15 | 24,60 | +2,89% | 23,70 | 24,60 | 24,21 | 24,42 | 24,63 | 171 | 8.612.249 |
23/9/2019 | 24,50 | 23,91 | -1,85% | 23,85 | 24,60 | 24,14 | 23,86 | 24,15 | 225 | 13.550.895 |
20/9/2019 | 24,67 | 24,36 | -0,49% | 22,30 | 24,67 | 24,12 | 24,08 | 24,36 | 241 | 12.563.196 |
19/9/2019 | 24,31 | 24,48 | +2,64% | 24,00 | 24,68 | 24,41 | 24,48 | 24,59 | 222 | 12.979.314 |
18/9/2019 | 23,92 | 23,85 | +1,27% | 23,59 | 24,20 | 23,88 | 23,85 | 24,09 | 324 | 16.291.032 |
17/9/2019 | 23,32 | 23,55 | +1,29% | 23,24 | 24,00 | 23,74 | 23,80 | 23,90 | 494 | 24.533.537 |
16/9/2019 | 22,82 | 23,25 | +2,24% | 22,41 | 23,30 | 22,88 | 23,20 | 23,28 | 187 | 8.857.451 |
13/9/2019 | 22,95 | 22,74 | -1,00% | 22,40 | 23,05 | 22,73 | 22,60 | 23,04 | 162 | 6.490.882 |
12/9/2019 | 23,44 | 22,97 | +0,79% | 22,85 | 23,73 | 23,13 | 22,97 | 22,99 | 219 | 9.185.669 |
11/9/2019 | 22,98 | 22,79 | +1,56% | 22,69 | 23,37 | 22,92 | 22,79 | 23,33 | 188 | 7.823.655 |
10/9/2019 | 22,51 | 22,44 | -0,62% | 22,20 | 22,76 | 22,45 | 22,35 | 23,00 | 137 | 6.037.145 |
9/9/2019 | 23,17 | 22,58 | -2,55% | 22,56 | 23,20 | 22,88 | 22,58 | 22,81 | 188 | 7.146.104 |
6/9/2019 | 23,69 | 23,17 | -1,32% | 22,62 | 23,83 | 23,08 | 23,16 | 23,17 | 413 | 16.162.245 |
5/9/2019 | 23,80 | 23,48 | -1,26% | 23,48 | 24,02 | 23,75 | 23,34 | 23,50 | 203 | 8.231.810 |
4/9/2019 | 24,42 | 23,78 | -0,71% | 23,59 | 24,42 | 23,90 | 23,63 | 23,80 | 196 | 9.484.364 |
3/9/2019 | 24,40 | 23,95 | -2,44% | 23,83 | 24,74 | 24,21 | 23,89 | 24,00 | 230 | 9.241.013 |
2/9/2019 | 24,82 | 24,55 | +1,03% | 24,31 | 25,70 | 25,12 | 24,50 | 24,75 | 257 | 13.512.241 |
30/8/2019 | 25,04 | 24,30 | -2,21% | 24,30 | 25,31 | 24,94 | 24,30 | 25,35 | 216 | 9.939.674 |
29/8/2019 | 24,78 | 24,85 | +0,65% | 24,77 | 25,30 | 24,96 | 24,85 | 24,97 | 351 | 18.407.127 |
28/8/2019 | 24,10 | 24,69 | +2,45% | 23,66 | 24,73 | 24,38 | 24,55 | 24,69 | 186 | 6.811.700 |
27/8/2019 | 23,98 | 24,10 | -3,56% | 23,20 | 24,10 | 23,77 | 23,89 | 24,10 | 100 | 5.328.742 |
26/8/2019 | 24,00 | 24,99 | +4,82% | 22,99 | 24,99 | 23,51 | 22,99 | 24,99 | 134 | 6.274.134 |
23/8/2019 | 25,00 | 23,84 | -5,40% | 23,56 | 25,00 | 23,84 | 23,51 | 23,84 | 102 | 4.519.422 |
22/8/2019 | 23,99 | 25,20 | +2,02% | 23,97 | 25,20 | 24,22 | 24,04 | 25,20 | 124 | 5.731.041 |
21/8/2019 | 23,84 | 24,70 | +3,35% | 23,68 | 24,70 | 23,94 | 24,10 | 24,70 | 85 | 3.546.704 |
20/8/2019 | 23,93 | 23,90 | -0,17% | 23,25 | 23,93 | 23,48 | 23,58 | 23,90 | 152 | 7.947.967 |
19/8/2019 | 24,00 | 23,94 | -2,64% | 23,72 | 24,69 | 24,09 | 23,77 | 23,94 | 266 | 16.340.368 |
16/8/2019 | 23,51 | 24,59 | 0,00% | 23,51 | 24,59 | 24,14 | 23,73 | 24,59 | 111 | 5.319.746 |
15/8/2019 | 24,01 | 24,59 | +2,37% | 22,51 | 24,59 | 23,93 | 23,59 | 24,59 | 147 | 8.435.759 |
14/8/2019 | 24,00 | 24,02 | -1,92% | 23,89 | 25,41 | 24,44 | 24,02 | 24,19 | 175 | 9.300.565 |
13/8/2019 | 23,89 | 24,49 | +2,55% | 23,56 | 24,49 | 23,99 | 24,20 | 24,49 | 179 | 8.125.707 |
12/8/2019 | 23,20 | 23,88 | +2,09% | 22,65 | 23,94 | 23,29 | 23,88 | 23,89 | 223 | 11.638.690 |
9/8/2019 | 22,20 | 23,39 | +5,89% | 22,01 | 23,39 | 22,70 | 22,90 | 23,39 | 182 | 8.389.818 |
8/8/2019 | 21,42 | 22,09 | +4,10% | 21,42 | 22,10 | 21,79 | 21,91 | 22,09 | 110 | 4.306.390 |
7/8/2019 | 21,19 | 21,22 | +0,09% | 20,75 | 21,35 | 21,04 | 21,22 | 21,35 | 79 | 3.230.901 |
6/8/2019 | 20,41 | 21,20 | +0,62% | 20,03 | 21,20 | 20,82 | 21,19 | 21,20 | 78 | 2.823.802 |
5/8/2019 | 21,16 | 21,07 | +0,33% | 20,43 | 21,16 | 20,73 | 20,50 | 21,07 | 93 | 3.338.137 |
2/8/2019 | 21,10 | 21,00 | +0,48% | 20,63 | 21,13 | 20,89 | 20,90 | 21,00 | 73 | 3.016.628 |
1/8/2019 | 20,78 | 20,90 | -0,14% | 20,78 | 21,39 | 21,10 | 20,90 | 20,91 | 110 | 3.473.370 |
31/7/2019 | 21,18 | 20,93 | -1,27% | 20,60 | 21,28 | 20,97 | 20,72 | 20,93 | 84 | 3.281.960 |
30/7/2019 | 20,55 | 21,20 | +2,42% | 20,48 | 21,20 | 20,81 | 21,18 | 21,20 | 76 | 3.082.640 |
29/7/2019 | 20,56 | 20,70 | +1,02% | 20,36 | 20,70 | 20,52 | 20,53 | 20,70 | 119 | 2.491.643 |
26/7/2019 | 20,62 | 20,49 | -4,52% | 20,43 | 20,97 | 20,64 | 20,49 | 20,96 | 87 | 3.326.082 |
25/7/2019 | 21,39 | 21,46 | +2,39% | 20,55 | 21,46 | 20,83 | 20,65 | 21,46 | 117 | 3.809.294 |
24/7/2019 | 21,40 | 20,96 | -1,13% | 20,84 | 21,69 | 21,13 | 20,92 | 20,96 | 84 | 2.726.010 |
23/7/2019 | 21,18 | 21,20 | -3,64% | 20,84 | 21,31 | 21,09 | 21,08 | 21,20 | 93 | 3.924.077 |
22/7/2019 | 21,89 | 22,00 | +0,50% | 20,80 | 22,00 | 21,39 | 21,11 | 22,00 | 141 | 4.888.625 |
19/7/2019 | 21,98 | 21,89 | -0,91% | 21,38 | 22,31 | 21,93 | 21,61 | 21,89 | 111 | 3.846.651 |
18/7/2019 | 21,68 | 22,09 | +0,64% | 21,60 | 22,19 | 21,83 | 21,79 | 22,09 | 78 | 3.654.538 |
17/7/2019 | 21,19 | 21,95 | +2,05% | 21,19 | 21,95 | 21,66 | 21,95 | 22,00 | 106 | 4.168.721 |
16/7/2019 | 21,32 | 21,51 | -1,78% | 20,70 | 21,51 | 21,21 | 21,17 | 21,51 | 83 | 2.836.927 |
15/7/2019 | 21,78 | 21,90 | +4,78% | 21,42 | 21,90 | 21,61 | 21,39 | 21,90 | 81 | 2.768.355 |
12/7/2019 | 21,92 | 20,90 | -4,13% | 20,90 | 22,00 | 21,74 | 20,90 | 21,90 | 102 | 3.720.870 |
11/7/2019 | 22,17 | 21,80 | -1,58% | 21,62 | 22,45 | 21,94 | 21,77 | 21,80 | 160 | 6.514.376 |
10/7/2019 | 21,00 | 22,15 | +4,73% | 20,14 | 22,25 | 21,64 | 22,09 | 22,15 | 452 | 17.741.042 |
8/7/2019 | 21,45 | 21,15 | -0,94% | 21,11 | 21,58 | 21,22 | 21,15 | 21,40 | 151 | 6.431.428 |
5/7/2019 | 21,27 | 21,35 | +0,76% | 21,21 | 21,56 | 21,41 | 21,31 | 21,35 | 122 | 5.263.274 |
4/7/2019 | 21,20 | 21,19 | +0,67% | 21,02 | 21,39 | 21,15 | 21,13 | 21,19 | 128 | 5.301.309 |
3/7/2019 | 21,10 | 21,05 | +1,01% | 20,96 | 21,35 | 21,13 | 21,05 | 21,20 | 198 | 8.150.885 |
2/7/2019 | 20,62 | 20,84 | +1,26% | 20,53 | 21,44 | 21,02 | 20,84 | 21,03 | 473 | 17.182.333 |
1/7/2019 | 20,42 | 20,58 | -0,39% | 20,42 | 20,83 | 20,68 | 20,50 | 20,58 | 77 | 3.015.672 |
28/6/2019 | 20,52 | 20,66 | +0,83% | 20,40 | 20,78 | 20,53 | 20,38 | 20,66 | 88 | 2.626.179 |
27/6/2019 | 20,33 | 20,49 | -0,05% | 20,07 | 20,49 | 20,26 | 20,27 | 20,49 | 59 | 2.444.202 |
26/6/2019 | 20,64 | 20,50 | -0,73% | 20,14 | 20,64 | 20,35 | 20,13 | 20,50 | 57 | 2.131.482 |
25/6/2019 | 20,36 | 20,65 | -1,67% | 19,90 | 20,69 | 20,41 | 20,12 | 20,65 | 75 | 3.473.265 |
24/6/2019 | 20,73 | 21,00 | 0,00% | 20,39 | 21,00 | 20,65 | 20,39 | 21,00 | 118 | 3.656.032 |
21/6/2019 | 20,33 | 21,00 | +3,45% | 20,31 | 21,00 | 20,74 | 20,67 | 21,00 | 139 | 5.114.687 |
19/6/2019 | 20,19 | 20,30 | -0,68% | 19,80 | 20,43 | 20,30 | 20,30 | 20,40 | 78 | 2.949.975 |
18/6/2019 | 19,73 | 20,44 | +3,86% | 19,65 | 20,44 | 20,08 | 20,17 | 20,44 | 146 | 6.389.853 |
17/6/2019 | 19,13 | 19,68 | +3,47% | 18,84 | 19,80 | 19,41 | 19,64 | 19,80 | 146 | 5.757.824 |
14/6/2019 | 18,36 | 19,02 | +3,26% | 18,36 | 19,02 | 18,57 | 18,50 | 19,02 | 60 | 2.573.244 |
13/6/2019 | 18,14 | 18,42 | +0,38% | 18,01 | 19,01 | 18,58 | 18,42 | 18,63 | 93 | 3.585.947 |
12/6/2019 | 18,48 | 18,35 | -1,02% | 18,03 | 18,48 | 18,31 | 18,15 | 18,35 | 41 | 1.324.008 |
11/6/2019 | 18,48 | 18,54 | +1,42% | 17,90 | 18,54 | 18,20 | 18,35 | 18,54 | 66 | 2.141.192 |
10/6/2019 | 18,13 | 18,28 | +1,16% | 18,13 | 18,41 | 18,25 | 18,28 | 18,41 | 66 | 2.180.908 |
7/6/2019 | 17,65 | 18,07 | +2,79% | 17,65 | 18,09 | 17,98 | 17,90 | 18,07 | 65 | 2.586.377 |
6/6/2019 | 17,30 | 17,58 | +2,09% | 17,20 | 17,71 | 17,46 | 17,57 | 17,86 | 59 | 2.418.512 |
5/6/2019 | 17,61 | 17,22 | -0,92% | 17,21 | 17,85 | 17,42 | 17,22 | 17,50 | 56 | 2.078.840 |
4/6/2019 | 18,05 | 17,38 | -3,71% | 17,38 | 18,05 | 17,77 | 17,38 | 17,91 | 85 | 2.802.746 |
3/6/2019 | 18,36 | 18,05 | -0,88% | 17,79 | 18,60 | 18,02 | 17,92 | 18,05 | 105 | 3.358.492 |
31/5/2019 | 18,37 | 18,21 | -0,76% | 18,20 | 18,69 | 18,45 | 18,21 | 18,55 | 149 | 2.986.636 |
30/5/2019 | 18,47 | 18,35 | -0,27% | 18,18 | 18,61 | 18,42 | 18,11 | 18,35 | 73 | 2.140.705 |
29/5/2019 | 17,86 | 18,40 | +1,21% | 17,86 | 18,40 | 18,25 | 18,11 | 18,40 | 72 | 3.121.266 |
28/5/2019 | 17,81 | 18,18 | +2,19% | 17,81 | 18,25 | 18,07 | 18,16 | 18,18 | 80 | 4.561.885 |
27/5/2019 | 18,09 | 17,79 | -2,15% | 17,70 | 18,09 | 17,95 | 17,79 | 18,04 | 56 | 2.231.919 |
24/5/2019 | 18,18 | 18,18 | -0,49% | 17,65 | 18,18 | 17,92 | 17,96 | 18,18 | 69 | 2.748.950 |
23/5/2019 | 17,70 | 18,27 | +1,95% | 17,10 | 18,27 | 17,84 | 18,18 | 18,27 | 105 | 5.146.413 |
22/5/2019 | 18,33 | 17,92 | -0,99% | 17,81 | 18,33 | 17,96 | 17,80 | 17,92 | 94 | 3.797.811 |
21/5/2019 | 17,63 | 18,10 | +1,91% | 17,63 | 18,35 | 17,92 | 18,00 | 18,10 | 135 | 5.626.968 |
20/5/2019 | 17,14 | 17,76 | +2,54% | 17,14 | 17,76 | 17,54 | 17,65 | 17,76 | 143 | 4.913.923 |
17/5/2019 | 17,24 | 17,32 | +0,46% | 17,02 | 17,43 | 17,25 | 17,14 | 17,32 | 112 | 4.140.493 |
16/5/2019 | 16,70 | 17,24 | +3,36% | 16,70 | 17,33 | 17,15 | 17,15 | 17,24 | 135 | 4.410.956 |
15/5/2019 | 16,83 | 16,68 | -0,54% | 16,23 | 16,94 | 16,65 | 16,68 | 16,89 | 76 | 2.483.716 |
14/5/2019 | 16,50 | 16,77 | +2,32% | 16,50 | 16,83 | 16,67 | 16,60 | 16,77 | 118 | 3.769.801 |
13/5/2019 | 16,50 | 16,39 | +2,31% | 16,10 | 16,50 | 16,32 | 16,39 | 16,45 | 113 | 3.554.657 |
10/5/2019 | 16,22 | 16,02 | -1,35% | 16,00 | 16,56 | 16,27 | 16,02 | 16,47 | 101 | 3.312.829 |
9/5/2019 | 16,20 | 16,24 | -0,31% | 16,05 | 16,37 | 16,25 | 16,24 | 16,30 | 84 | 3.299.837 |
8/5/2019 | 15,38 | 16,29 | +1,81% | 15,38 | 16,29 | 16,16 | 16,18 | 16,29 | 212 | 4.824.123 |
7/5/2019 | 15,67 | 16,00 | +1,59% | 15,40 | 16,00 | 15,59 | 15,38 | 16,00 | 47 | 1.729.522 |
6/5/2019 | 16,00 | 15,75 | +0,32% | 15,54 | 16,00 | 15,66 | 15,55 | 15,75 | 61 | 1.786.068 |
3/5/2019 | 15,70 | 15,70 | +0,32% | 15,54 | 15,85 | 15,64 | 15,70 | 15,85 | 47 | 1.417.526 |
2/5/2019 | 15,65 | 15,65 | -0,63% | 15,55 | 15,82 | 15,64 | 15,66 | 15,70 | 45 | 1.806.954 |
30/4/2019 | 15,70 | 15,75 | +0,83% | 15,37 | 15,79 | 15,54 | 15,45 | 15,75 | 54 | 2.214.458 |
29/4/2019 | 15,50 | 15,62 | -0,32% | 15,50 | 15,98 | 15,68 | 15,56 | 15,62 | 28 | 502.061 |
26/4/2019 | 15,90 | 15,67 | -1,45% | 15,56 | 15,99 | 15,86 | 15,50 | 15,99 | 70 | 2.347.008 |
25/4/2019 | 15,29 | 15,90 | +4,67% | 15,07 | 15,90 | 15,57 | 15,54 | 15,90 | 112 | 4.806.726 |
24/4/2019 | 15,20 | 15,19 | -0,72% | 15,06 | 15,22 | 15,15 | 15,12 | 15,21 | 34 | 1.120.069 |
23/4/2019 | 15,18 | 15,30 | +0,26% | 15,15 | 15,39 | 15,23 | 15,16 | 15,30 | 37 | 1.447.477 |
22/4/2019 | 15,35 | 15,26 | -0,65% | 15,19 | 15,36 | 15,25 | 15,18 | 15,26 | 53 | 1.577.623 |
18/4/2019 | 15,20 | 15,36 | +0,66% | 15,05 | 15,36 | 15,18 | 15,10 | 15,36 | 48 | 1.861.961 |
17/4/2019 | 14,91 | 15,26 | +1,73% | 14,91 | 15,30 | 15,13 | 15,01 | 15,26 | 31 | 1.048.878 |
16/4/2019 | 14,92 | 15,00 | -2,41% | 14,92 | 15,40 | 15,25 | 15,00 | 15,25 | 32 | 772.116 |
15/4/2019 | 15,20 | 15,37 | +0,85% | 15,05 | 15,42 | 15,27 | 15,17 | 15,37 | 52 | 1.197.835 |
12/4/2019 | 15,20 | 15,24 | +1,53% | 14,96 | 15,37 | 15,23 | 15,00 | 15,50 | 46 | 1.711.105 |
11/4/2019 | 15,13 | 15,01 | +0,07% | 14,97 | 15,22 | 15,07 | 15,01 | 15,20 | 56 | 2.109.408 |
10/4/2019 | 15,19 | 15,00 | -1,32% | 14,97 | 15,19 | 15,04 | 15,00 | 15,13 | 45 | 985.429 |
9/4/2019 | 15,32 | 15,20 | -0,98% | 14,98 | 15,33 | 15,12 | 15,15 | 15,20 | 67 | 2.087.477 |
8/4/2019 | 15,85 | 15,35 | +0,52% | 15,35 | 15,85 | 15,58 | 15,35 | 15,52 | 102 | 3.014.808 |
5/4/2019 | 15,29 | 15,27 | -0,13% | 15,14 | 15,46 | 15,28 | 15,27 | 15,41 | 52 | 1.604.721 |
4/4/2019 | 15,00 | 15,29 | +1,46% | 15,00 | 15,29 | 15,15 | 15,20 | 15,29 | 33 | 1.145.901 |
3/4/2019 | 15,24 | 15,07 | -1,50% | 14,96 | 15,34 | 15,14 | 15,05 | 15,07 | 60 | 1.870.166 |
2/4/2019 | 15,50 | 15,30 | +0,92% | 15,09 | 15,50 | 15,21 | 15,15 | 15,30 | 48 | 1.332.404 |
1/4/2019 | 15,38 | 15,16 | +0,53% | 15,15 | 15,56 | 15,35 | 15,15 | 15,55 | 72 | 2.452.880 |
29/3/2019 | 15,21 | 15,08 | +0,53% | 14,98 | 15,35 | 15,15 | 15,08 | 15,32 | 83 | 2.314.095 |
28/3/2019 | 14,90 | 15,00 | +0,54% | 14,74 | 15,09 | 14,90 | 14,90 | 15,00 | 75 | 2.604.604 |
27/3/2019 | 15,24 | 14,92 | -2,10% | 14,90 | 15,24 | 15,02 | 14,90 | 14,96 | 78 | 2.572.945 |
26/3/2019 | 14,99 | 15,24 | +1,67% | 14,99 | 15,33 | 15,19 | 15,24 | 15,39 | 73 | 2.876.537 |
25/3/2019 | 15,36 | 14,99 | -2,54% | 14,96 | 15,36 | 15,10 | 14,90 | 14,99 | 91 | 2.594.283 |
22/3/2019 | 15,77 | 15,38 | -0,77% | 15,01 | 15,77 | 15,30 | 15,05 | 15,38 | 120 | 4.003.876 |
21/3/2019 | 17,90 | 15,50 | -20,51% | 15,32 | 17,90 | 15,53 | 15,50 | 15,79 | 180 | 5.137.459 |
20/3/2019 | 19,65 | 19,50 | -0,81% | 19,31 | 19,65 | 19,41 | 19,50 | 19,60 | 58 | 1.558.930 |
19/3/2019 | 20,03 | 19,66 | -1,31% | 19,61 | 20,03 | 19,80 | 19,65 | 19,76 | 56 | 1.867.558 |
18/3/2019 | 20,22 | 19,92 | -2,31% | 19,91 | 20,25 | 20,02 | 19,91 | 19,92 | 66 | 2.011.002 |
15/3/2019 | 19,94 | 20,39 | +1,80% | 19,84 | 20,39 | 19,99 | 19,89 | 20,50 | 47 | 2.079.698 |
14/3/2019 | 19,99 | 20,03 | +0,05% | 19,80 | 20,19 | 20,00 | 20,02 | 20,19 | 61 | 3.256.464 |
13/3/2019 | 20,50 | 20,02 | +2,51% | 19,72 | 20,50 | 19,94 | 20,00 | 20,30 | 67 | 2.616.214 |
12/3/2019 | 20,58 | 19,53 | -6,11% | 19,53 | 20,67 | 20,41 | 19,53 | 20,53 | 43 | 1.976.186 |
11/3/2019 | 20,24 | 20,80 | +4,52% | 20,18 | 20,83 | 20,49 | 20,77 | 20,80 | 82 | 3.717.005 |
8/3/2019 | 19,30 | 19,90 | +2,00% | 19,30 | 19,91 | 19,71 | 19,50 | 19,90 | 48 | 1.809.384 |
7/3/2019 | 19,53 | 19,51 | -0,10% | 19,11 | 19,96 | 19,32 | 19,15 | 19,80 | 38 | 1.410.395 |
6/3/2019 | 19,86 | 19,53 | +0,98% | 19,29 | 19,86 | 19,45 | 19,00 | 19,53 | 36 | 1.245.236 |
1/3/2019 | 19,21 | 19,34 | +0,42% | 19,20 | 19,51 | 19,34 | 19,15 | 19,34 | 48 | 1.648.579 |
28/2/2019 | 19,57 | 19,26 | -0,21% | 19,08 | 19,57 | 19,19 | 18,90 | 19,26 | 33 | 1.391.764 |
27/2/2019 | 19,11 | 19,30 | +0,84% | 19,07 | 19,30 | 19,14 | 19,12 | 19,30 | 30 | 1.255.860 |
26/2/2019 | 19,32 | 19,14 | -0,67% | 19,14 | 19,53 | 19,33 | 19,14 | 19,33 | 45 | 1.697.786 |
25/2/2019 | 19,11 | 19,27 | -1,18% | 19,07 | 19,40 | 19,23 | 19,27 | 19,40 | 29 | 1.011.933 |
22/2/2019 | 19,72 | 19,50 | -1,22% | 18,77 | 19,81 | 19,19 | 19,05 | 19,50 | 86 | 3.780.407 |
21/2/2019 | 19,53 | 19,74 | -1,30% | 19,39 | 19,74 | 19,56 | 19,64 | 19,74 | 34 | 1.281.310 |
20/2/2019 | 20,13 | 20,00 | -0,50% | 19,47 | 20,45 | 19,86 | 19,49 | 20,00 | 102 | 3.605.464 |
19/2/2019 | 19,60 | 20,10 | +3,45% | 19,60 | 20,10 | 19,82 | 19,89 | 20,10 | 51 | 2.106.870 |
18/2/2019 | 19,50 | 19,43 | -0,46% | 19,35 | 19,65 | 19,50 | 19,43 | 19,60 | 65 | 1.381.083 |
15/2/2019 | 19,73 | 19,52 | -1,06% | 19,36 | 19,73 | 19,48 | 19,40 | 19,52 | 36 | 1.297.953 |
14/2/2019 | 19,64 | 19,73 | +0,20% | 19,33 | 19,73 | 19,52 | 19,56 | 19,73 | 41 | 1.895.412 |
13/2/2019 | 20,00 | 19,69 | -1,30% | 19,48 | 20,05 | 19,73 | 19,69 | 20,09 | 42 | 1.884.295 |
12/2/2019 | 19,65 | 19,95 | +1,42% | 19,30 | 19,95 | 19,64 | 19,37 | 19,95 | 43 | 1.461.454 |
11/2/2019 | 19,61 | 19,67 | -0,86% | 19,52 | 19,96 | 19,69 | 19,51 | 19,67 | 33 | 1.275.943 |
8/2/2019 | 19,45 | 19,84 | +1,48% | 19,27 | 19,97 | 19,74 | 19,61 | 19,84 | 29 | 1.214.284 |
7/2/2019 | 19,89 | 19,55 | -1,81% | 19,26 | 19,99 | 19,62 | 19,45 | 20,00 | 54 | 1.777.727 |
6/2/2019 | 20,58 | 19,91 | -2,21% | 19,78 | 20,58 | 20,10 | 19,94 | 19,95 | 53 | 3.060.344 |
5/2/2019 | 20,36 | 20,36 | +0,59% | 20,36 | 20,80 | 20,59 | 20,36 | 20,60 | 42 | 1.698.799 |
4/2/2019 | 20,14 | 20,24 | +0,30% | 19,99 | 20,47 | 20,13 | 20,24 | 20,48 | 49 | 1.425.424 |
1/2/2019 | 20,38 | 20,18 | -0,05% | 20,02 | 20,38 | 20,14 | 20,03 | 20,30 | 36 | 2.133.572 |
31/1/2019 | 20,12 | 20,19 | +1,30% | 20,11 | 20,29 | 20,22 | 20,00 | 20,40 | 35 | 1.755.117 |
30/1/2019 | 19,85 | 19,93 | -0,05% | 19,85 | 20,29 | 20,02 | 20,05 | 20,10 | 52 | 2.506.601 |
29/1/2019 | 20,22 | 19,94 | -0,85% | 19,54 | 20,22 | 19,96 | 19,90 | 20,00 | 59 | 2.570.004 |
28/1/2019 | 20,37 | 20,11 | -0,54% | 19,79 | 20,42 | 20,15 | 19,90 | 20,23 | 97 | 4.150.577 |
24/1/2019 | 19,50 | 20,22 | +1,86% | 19,50 | 20,45 | 20,19 | 20,22 | 20,40 | 108 | 4.177.355 |
23/1/2019 | 19,48 | 19,85 | +1,28% | 19,48 | 19,95 | 19,83 | 19,70 | 19,95 | 53 | 2.502.919 |
22/1/2019 | 18,89 | 19,60 | +3,27% | 18,89 | 19,72 | 19,32 | 19,00 | 19,60 | 131 | 8.244.953 |
21/1/2019 | 18,76 | 18,98 | +1,71% | 18,57 | 18,98 | 18,74 | 18,85 | 18,98 | 61 | 2.686.396 |
18/1/2019 | 18,82 | 18,66 | -1,53% | 18,58 | 18,93 | 18,74 | 18,66 | 18,79 | 57 | 2.947.974 |
17/1/2019 | 18,85 | 18,95 | +0,53% | 18,71 | 18,98 | 18,87 | 18,75 | 18,98 | 82 | 4.798.372 |
16/1/2019 | 18,73 | 18,85 | +0,69% | 18,67 | 18,94 | 18,80 | 18,85 | 18,88 | 83 | 4.234.959 |
15/1/2019 | 18,97 | 18,72 | -0,95% | 18,46 | 18,97 | 18,75 | 18,71 | 18,90 | 74 | 3.445.730 |
14/1/2019 | 18,55 | 18,90 | +2,00% | 18,02 | 18,95 | 18,73 | 18,70 | 18,90 | 174 | 9.474.542 |
11/1/2019 | 18,50 | 18,53 | -1,54% | 18,00 | 18,90 | 18,42 | 18,53 | 18,95 | 448 | 25.683.147 |
10/1/2019 | 18,84 | 18,82 | 0,00% | 18,82 | 19,11 | 18,95 | 18,82 | 18,99 | 93 | 4.252.104 |
9/1/2019 | 17,80 | 18,82 | +5,20% | 17,74 | 18,92 | 18,47 | 18,82 | 18,89 | 118 | 5.317.901 |
8/1/2019 | 17,22 | 17,89 | +2,76% | 17,20 | 17,89 | 17,58 | 17,78 | 17,89 | 63 | 3.365.763 |
7/1/2019 | 17,68 | 17,41 | -0,23% | 17,31 | 17,68 | 17,46 | 17,31 | 17,41 | 72 | 3.613.310 |
4/1/2019 | 17,44 | 17,45 | -2,51% | 17,23 | 17,69 | 17,45 | 17,45 | 17,70 | 96 | 4.207.693 |
3/1/2019 | 17,88 | 17,90 | 0,00% | 17,20 | 17,90 | 17,41 | 17,35 | 17,90 | 76 | 3.648.192 |
2/1/2019 | 17,00 | 17,90 | +3,47% | 16,93 | 17,90 | 17,24 | 17,20 | 17,90 | 75 | 3.064.991 |
28/12/2018 | 16,87 | 17,30 | +4,66% | 16,84 | 17,30 | 17,04 | 17,00 | 17,30 | 64 | 2.435.279 |
27/12/2018 | 16,34 | 16,53 | -0,12% | 16,34 | 16,80 | 16,62 | 16,53 | 16,80 | 41 | 1.733.603 |
26/12/2018 | 17,01 | 16,55 | -1,49% | 16,32 | 17,01 | 16,54 | 16,37 | 16,55 | 59 | 2.012.984 |
21/12/2018 | 16,59 | 16,80 | +1,14% | 16,25 | 16,80 | 16,62 | 16,60 | 16,80 | 71 | 2.743.628 |
20/12/2018 | 16,58 | 16,61 | +1,71% | 16,40 | 16,68 | 16,53 | 16,61 | 16,90 | 79 | 4.265.141 |
19/12/2018 | 16,04 | 16,33 | +2,06% | 16,02 | 16,62 | 16,21 | 16,00 | 16,33 | 136 | 4.000.874 |
18/12/2018 | 16,35 | 16,00 | +1,01% | 15,85 | 16,35 | 15,94 | 15,72 | 16,00 | 153 | 2.595.904 |
17/12/2018 | 16,35 | 15,84 | 0,00% | 15,84 | 16,35 | 15,98 | 15,84 | 15,96 | 61 | 2.994.066 |
14/12/2018 | 15,91 | 15,84 | 0,00% | 15,77 | 15,96 | 15,86 | 15,84 | 16,14 | 44 | 2.005.480 |
13/12/2018 | 15,98 | 15,84 | -1,43% | 15,83 | 16,00 | 15,91 | 15,84 | 15,96 | 102 | 2.335.225 |
12/12/2018 | 15,66 | 16,07 | +3,74% | 15,66 | 16,10 | 15,92 | 16,00 | 16,10 | 45 | 1.528.410 |
11/12/2018 | 15,20 | 15,49 | +0,58% | 15,20 | 15,80 | 15,58 | 15,49 | 16,00 | 39 | 1.307.653 |
10/12/2018 | 15,55 | 15,40 | -0,96% | 14,97 | 15,69 | 15,43 | 15,20 | 15,59 | 69 | 2.169.482 |
7/12/2018 | 16,33 | 15,55 | -3,77% | 15,30 | 16,33 | 15,90 | 15,38 | 15,63 | 110 | 3.552.282 |
6/12/2018 | 15,91 | 16,16 | +0,94% | 15,90 | 16,19 | 16,05 | 16,10 | 16,16 | 57 | 2.668.040 |
5/12/2018 | 15,97 | 16,01 | +1,52% | 15,92 | 16,06 | 15,99 | 16,01 | 16,12 | 28 | 1.193.242 |
4/12/2018 | 16,17 | 15,77 | -2,17% | 15,70 | 16,35 | 16,02 | 15,77 | 16,30 | 80 | 3.729.321 |
3/12/2018 | 16,26 | 16,12 | +2,61% | 16,09 | 16,51 | 16,27 | 16,00 | 16,17 | 108 | 5.102.837 |
30/11/2018 | 16,14 | 15,71 | -1,07% | 15,71 | 16,20 | 15,95 | 15,71 | 16,01 | 97 | 3.608.265 |
29/11/2018 | 16,13 | 15,88 | -2,58% | 15,69 | 16,22 | 15,93 | 15,88 | 16,09 | 96 | 3.737.787 |
28/11/2018 | 15,28 | 16,30 | +6,54% | 15,16 | 16,40 | 15,77 | 15,97 | 16,30 | 74 | 2.241.973 |
27/11/2018 | 15,00 | 15,30 | +2,62% | 14,95 | 15,30 | 15,14 | 15,20 | 15,30 | 39 | 1.338.498 |
26/11/2018 | 15,35 | 14,91 | -1,32% | 14,75 | 15,35 | 15,10 | 14,91 | 15,19 | 48 | 1.232.449 |
23/11/2018 | 15,26 | 15,11 | -1,31% | 14,88 | 15,26 | 15,03 | 14,88 | 15,29 | 45 | 1.872.308 |
22/11/2018 | 15,10 | 15,31 | +1,19% | 15,10 | 15,40 | 15,25 | 15,28 | 15,31 | 27 | 669.861 |
21/11/2018 | 15,25 | 15,13 | -2,64% | 14,62 | 15,44 | 15,17 | 15,13 | 15,60 | 81 | 3.480.589 |
19/11/2018 | 15,61 | 15,54 | -1,65% | 15,40 | 15,85 | 15,59 | 15,42 | 15,70 | 50 | 2.255.728 |
16/11/2018 | 15,88 | 15,80 | +3,88% | 15,10 | 15,88 | 15,55 | 15,72 | 15,80 | 55 | 1.406.606 |
14/11/2018 | 15,24 | 15,21 | -0,59% | 15,15 | 15,39 | 15,27 | 15,16 | 15,40 | 34 | 1.128.874 |
13/11/2018 | 15,31 | 15,30 | +0,39% | 14,91 | 15,31 | 15,03 | 14,97 | 15,30 | 41 | 1.309.343 |
12/11/2018 | 15,48 | 15,24 | -1,99% | 14,84 | 15,48 | 15,05 | 15,01 | 15,24 | 91 | 2.837.034 |
9/11/2018 | 15,51 | 15,55 | +3,60% | 15,03 | 15,55 | 15,23 | 15,03 | 15,55 | 56 | 2.056.894 |
8/11/2018 | 15,52 | 15,01 | -4,09% | 15,01 | 15,61 | 15,38 | 15,01 | 15,60 | 27 | 1.498.496 |
7/11/2018 | 15,68 | 15,65 | -0,19% | 15,15 | 15,77 | 15,48 | 15,38 | 15,75 | 71 | 2.655.021 |
6/11/2018 | 15,71 | 15,68 | +1,23% | 15,21 | 16,00 | 15,49 | 15,45 | 15,68 | 51 | 1.889.236 |
5/11/2018 | 15,71 | 15,49 | -1,27% | 15,48 | 16,00 | 15,75 | 15,42 | 15,70 | 174 | 6.858.895 |
1/11/2018 | 15,27 | 15,69 | +0,58% | 15,25 | 15,70 | 15,50 | 15,62 | 15,69 | 43 | 1.559.482 |
31/10/2018 | 15,58 | 15,60 | +4,49% | 14,93 | 15,62 | 15,21 | 15,27 | 15,60 | 49 | 1.616.123 |
30/10/2018 | 14,66 | 14,93 | +0,27% | 14,50 | 15,24 | 14,83 | 14,93 | 15,61 | 45 | 1.383.058 |
29/10/2018 | 15,45 | 14,89 | -0,13% | 14,69 | 15,71 | 15,22 | 14,69 | 14,89 | 41 | 2.048.361 |
26/10/2018 | 15,00 | 14,91 | +0,68% | 14,67 | 15,45 | 14,90 | 14,91 | 15,45 | 39 | 1.498.320 |
25/10/2018 | 14,96 | 14,81 | -1,27% | 14,72 | 15,11 | 14,93 | 14,81 | 15,15 | 37 | 1.914.657 |
24/10/2018 | 14,64 | 15,00 | +0,07% | 14,48 | 15,00 | 14,74 | 14,90 | 15,14 | 22 | 905.363 |
23/10/2018 | 14,51 | 14,99 | +3,24% | 14,08 | 14,99 | 14,52 | 14,73 | 14,99 | 58 | 2.990.897 |
22/10/2018 | 15,31 | 14,52 | -6,92% | 14,52 | 15,47 | 14,93 | 14,52 | 14,90 | 70 | 2.596.708 |
19/10/2018 | 13,79 | 15,60 | +14,29% | 13,79 | 15,65 | 15,31 | 15,40 | 15,60 | 98 | 3.559.182 |
18/10/2018 | 13,50 | 13,65 | +2,09% | 13,35 | 13,65 | 13,50 | 13,55 | 13,65 | 33 | 1.189.841 |
17/10/2018 | 13,54 | 13,37 | +1,44% | 13,37 | 13,76 | 13,58 | 13,18 | 13,62 | 31 | 995.463 |
16/10/2018 | 13,31 | 13,18 | -0,90% | 13,18 | 13,56 | 13,36 | 13,18 | 13,67 | 37 | 1.134.614 |
15/10/2018 | 13,48 | 13,30 | -2,71% | 13,27 | 13,60 | 13,37 | 13,30 | 13,32 | 54 | 1.485.825 |
11/10/2018 | 13,71 | 13,67 | +1,33% | 13,45 | 13,80 | 13,62 | 13,45 | 13,67 | 40 | 1.261.415 |
10/10/2018 | 13,60 | 13,49 | -2,81% | 13,40 | 13,69 | 13,51 | 13,49 | 13,75 | 38 | 1.262.298 |
9/10/2018 | 13,61 | 13,88 | +2,89% | 13,42 | 14,00 | 13,64 | 13,50 | 13,99 | 69 | 2.793.752 |
8/10/2018 | 13,09 | 13,49 | +4,25% | 13,09 | 13,60 | 13,44 | 13,49 | 13,59 | 63 | 2.606.188 |
5/10/2018 | 13,07 | 12,94 | +2,37% | 12,70 | 13,07 | 12,82 | 12,94 | 13,07 | 30 | 725.745 |
4/10/2018 | 13,20 | 12,64 | -4,96% | 12,64 | 13,20 | 12,84 | 12,73 | 13,10 | 44 | 1.191.732 |
3/10/2018 | 12,51 | 13,30 | +6,91% | 12,51 | 13,36 | 13,02 | 13,22 | 13,50 | 75 | 2.161.419 |
2/10/2018 | 12,18 | 12,44 | +3,49% | 12,15 | 12,50 | 12,31 | 12,38 | 12,51 | 30 | 820.062 |
1/10/2018 | 12,44 | 12,02 | -2,36% | 11,99 | 12,44 | 12,14 | 11,89 | 12,39 | 33 | 791.684 |
28/9/2018 | 12,45 | 12,31 | -0,97% | 12,16 | 12,45 | 12,32 | 12,20 | 12,46 | 26 | 749.416 |
27/9/2018 | 12,16 | 12,43 | +5,07% | 12,05 | 12,43 | 12,28 | 12,20 | 12,43 | 71 | 668.100 |
26/9/2018 | 12,20 | 11,83 | -2,31% | 11,83 | 12,20 | 12,06 | 11,83 | 12,18 | 30 | 763.617 |
25/9/2018 | 12,15 | 12,11 | +0,33% | 11,88 | 12,15 | 12,02 | 12,10 | 12,25 | 24 | 735.631 |
24/9/2018 | 12,19 | 12,07 | +2,20% | 11,98 | 12,19 | 12,10 | 11,98 | 12,15 | 25 | 588.138 |
21/9/2018 | 11,83 | 11,81 | +1,99% | 11,51 | 11,83 | 11,69 | 11,72 | 11,81 | 34 | 736.605 |
20/9/2018 | 11,91 | 11,58 | -2,11% | 11,50 | 11,91 | 11,64 | 11,65 | 11,91 | 29 | 954.801 |
19/9/2018 | 11,54 | 11,83 | +2,96% | 11,43 | 11,86 | 11,66 | 11,43 | 11,83 | 45 | 1.076.537 |
18/9/2018 | 11,68 | 11,49 | +2,13% | 11,14 | 11,68 | 11,39 | 11,49 | 11,53 | 39 | 991.379 |
17/9/2018 | 11,68 | 11,25 | +0,45% | 10,91 | 11,68 | 11,35 | 11,23 | 11,55 | 44 | 1.144.264 |
14/9/2018 | 11,09 | 11,20 | +2,47% | 11,00 | 11,68 | 11,19 | 11,20 | 11,23 | 66 | 1.914.688 |
13/9/2018 | 11,88 | 10,93 | -4,96% | 10,93 | 11,88 | 11,21 | 10,93 | 11,04 | 60 | 1.256.814 |
12/9/2018 | 11,60 | 11,50 | -1,29% | 11,50 | 11,62 | 11,58 | 11,24 | 11,95 | 20 | 488.732 |
11/9/2018 | 11,90 | 11,65 | -1,69% | 11,55 | 11,99 | 11,75 | 11,59 | 11,70 | 23 | 614.584 |
10/9/2018 | 11,90 | 11,85 | -0,59% | 11,81 | 12,16 | 11,94 | 11,80 | 11,94 | 30 | 871.670 |
6/9/2018 | 11,99 | 11,92 | +1,62% | 11,43 | 12,31 | 11,78 | 11,63 | 11,87 | 36 | 1.033.328 |
5/9/2018 | 11,72 | 11,73 | -0,34% | 11,51 | 11,78 | 11,65 | 11,52 | 11,73 | 49 | 1.115.296 |
4/9/2018 | 12,30 | 11,77 | -4,15% | 11,70 | 12,30 | 11,96 | 11,63 | 11,83 | 40 | 1.178.703 |
3/9/2018 | 12,10 | 12,28 | +2,42% | 12,00 | 12,28 | 12,16 | 12,13 | 12,28 | 22 | 808.680 |
31/8/2018 | 12,01 | 11,99 | -0,58% | 11,71 | 12,30 | 11,96 | 11,99 | 12,39 | 52 | 1.225.706 |
30/8/2018 | 12,87 | 12,06 | -2,98% | 12,02 | 12,87 | 12,20 | 12,02 | 12,68 | 40 | 1.109.641 |
29/8/2018 | 12,78 | 12,43 | -2,13% | 12,43 | 12,78 | 12,56 | 12,43 | 12,60 | 15 | 622.140 |
28/8/2018 | 12,55 | 12,70 | +1,44% | 12,31 | 12,83 | 12,56 | 12,20 | 12,71 | 24 | 580.605 |
27/8/2018 | 12,22 | 12,52 | +2,04% | 12,22 | 12,70 | 12,52 | 12,17 | 12,73 | 21 | 483.275 |
24/8/2018 | 11,74 | 12,27 | -1,37% | 11,74 | 12,40 | 12,16 | 12,15 | 12,27 | 21 | 631.136 |
23/8/2018 | 12,13 | 12,44 | +1,22% | 12,13 | 12,44 | 12,38 | 12,29 | 12,45 | 19 | 575.863 |
22/8/2018 | 11,96 | 12,29 | +3,71% | 11,85 | 12,29 | 12,08 | 12,05 | 12,29 | 19 | 475.958 |
21/8/2018 | 12,26 | 11,85 | -5,20% | 11,85 | 12,26 | 12,11 | 11,70 | 12,48 | 40 | 1.142.185 |
20/8/2018 | 12,02 | 12,50 | +3,82% | 11,71 | 12,50 | 11,99 | 12,50 | 12,69 | 33 | 854.342 |
17/8/2018 | 12,28 | 12,04 | -2,03% | 12,00 | 12,48 | 12,18 | 12,04 | 12,67 | 22 | 633.643 |
16/8/2018 | 12,67 | 12,29 | -0,08% | 12,29 | 12,67 | 12,47 | 12,29 | 12,68 | 26 | 829.625 |
15/8/2018 | 12,95 | 12,30 | -3,30% | 12,16 | 12,95 | 12,39 | 12,30 | 12,69 | 29 | 1.012.767 |
14/8/2018 | 12,23 | 12,72 | +2,91% | 12,13 | 12,74 | 12,49 | 12,19 | 12,74 | 37 | 1.215.857 |
13/8/2018 | 12,10 | 12,36 | +1,73% | 11,90 | 12,36 | 12,01 | 12,09 | 12,36 | 35 | 824.546 |
10/8/2018 | 12,44 | 12,15 | -2,88% | 11,97 | 12,50 | 12,16 | 12,15 | 12,49 | 43 | 1.050.827 |
9/8/2018 | 13,08 | 12,51 | -2,57% | 12,50 | 13,08 | 12,63 | 12,51 | 12,94 | 55 | 1.184.843 |
8/8/2018 | 13,02 | 12,84 | -1,15% | 12,80 | 13,12 | 12,90 | 12,81 | 12,93 | 16 | 432.466 |
7/8/2018 | 13,06 | 12,99 | -0,38% | 12,99 | 13,11 | 13,06 | 12,99 | 13,16 | 37 | 610.086 |
6/8/2018 | 13,00 | 13,04 | +0,77% | 13,00 | 13,13 | 13,03 | 13,04 | 13,10 | 25 | 505.770 |
3/8/2018 | 12,91 | 12,94 | +1,09% | 12,89 | 13,01 | 12,96 | 12,94 | 13,01 | 27 | 575.813 |
2/8/2018 | 12,90 | 12,80 | -1,08% | 12,78 | 12,90 | 12,82 | 12,80 | 12,99 | 15 | 365.554 |
1/8/2018 | 13,13 | 12,94 | -1,97% | 12,70 | 13,13 | 12,83 | 12,66 | 12,94 | 18 | 499.186 |
31/7/2018 | 13,13 | 13,20 | +0,76% | 12,64 | 13,20 | 12,89 | 12,80 | 13,20 | 32 | 1.135.158 |
30/7/2018 | 13,23 | 13,10 | +1,87% | 12,97 | 13,24 | 13,04 | 12,98 | 13,10 | 31 | 1.034.536 |
27/7/2018 | 13,09 | 12,86 | -1,61% | 12,75 | 13,10 | 12,90 | 12,76 | 13,24 | 39 | 955.098 |
26/7/2018 | 13,11 | 13,07 | -0,91% | 12,94 | 13,25 | 13,11 | 13,07 | 13,25 | 36 | 1.082.304 |
25/7/2018 | 13,03 | 13,19 | +2,25% | 13,00 | 13,19 | 13,11 | 13,10 | 13,25 | 38 | 1.136.976 |
24/7/2018 | 12,93 | 12,90 | +1,57% | 12,77 | 12,99 | 12,87 | 12,90 | 12,95 | 40 | 1.102.341 |
23/7/2018 | 13,06 | 12,70 | -1,24% | 12,61 | 14,00 | 12,83 | 12,70 | 13,25 | 50 | 1.865.535 |
20/7/2018 | 12,73 | 12,86 | +1,66% | 12,73 | 12,90 | 12,84 | 12,80 | 13,06 | 23 | 777.200 |
19/7/2018 | 12,78 | 12,65 | -0,32% | 12,53 | 12,78 | 12,62 | 12,65 | 12,90 | 25 | 745.169 |
18/7/2018 | 12,83 | 12,69 | +0,32% | 12,58 | 12,83 | 12,68 | 12,69 | 13,04 | 32 | 947.630 |
17/7/2018 | 12,70 | 12,65 | +0,40% | 12,60 | 12,73 | 12,65 | 12,65 | 12,85 | 38 | 1.510.654 |
16/7/2018 | 12,60 | 12,60 | +0,64% | 12,55 | 12,83 | 12,69 | 12,50 | 12,60 | 27 | 685.628 |
13/7/2018 | 12,62 | 12,52 | +0,48% | 12,27 | 12,65 | 12,41 | 12,47 | 12,52 | 48 | 1.745.464 |
12/7/2018 | 12,60 | 12,46 | -0,64% | 12,43 | 12,64 | 12,52 | 12,46 | 12,62 | 34 | 1.196.549 |
11/7/2018 | 12,68 | 12,54 | -1,65% | 12,36 | 12,70 | 12,51 | 12,54 | 12,60 | 43 | 1.340.099 |
10/7/2018 | 12,88 | 12,75 | +2,91% | 12,61 | 12,93 | 12,82 | 12,61 | 12,75 | 50 | 1.754.581 |
6/7/2018 | 12,88 | 12,39 | -0,08% | 12,39 | 12,88 | 12,55 | 12,39 | 12,90 | 44 | 1.775.079 |
5/7/2018 | 12,55 | 12,40 | +1,72% | 12,34 | 12,65 | 12,41 | 12,38 | 12,90 | 85 | 3.319.072 |
4/7/2018 | 12,21 | 12,19 | +0,16% | 12,19 | 12,28 | 12,21 | 12,19 | 12,23 | 11 | 178.390 |
3/7/2018 | 12,10 | 12,17 | -0,41% | 12,05 | 12,17 | 12,12 | 12,00 | 12,30 | 9 | 130.927 |
2/7/2018 | 11,80 | 12,22 | +2,26% | 11,80 | 12,26 | 12,08 | 11,99 | 12,30 | 18 | 360.177 |
29/6/2018 | 12,23 | 11,95 | +4,73% | 11,92 | 12,38 | 12,22 | 11,80 | 12,54 | 24 | 536.617 |
28/6/2018 | 11,62 | 11,41 | -1,47% | 11,41 | 11,67 | 11,60 | 11,41 | 11,84 | 14 | 243.753 |
27/6/2018 | 11,90 | 11,58 | -1,95% | 11,58 | 11,90 | 11,64 | 11,58 | 11,95 | 14 | 205.015 |
26/6/2018 | 11,70 | 11,81 | -0,84% | 11,68 | 11,91 | 11,84 | 11,41 | 12,00 | 14 | 201.428 |
25/6/2018 | 12,07 | 11,91 | +1,53% | 11,76 | 12,07 | 11,87 | 11,70 | 11,91 | 28 | 709.109 |
22/6/2018 | 11,66 | 11,73 | +0,26% | 11,45 | 11,80 | 11,63 | 11,53 | 11,90 | 11 | 227.956 |
21/6/2018 | 11,94 | 11,70 | -3,39% | 11,70 | 11,94 | 11,84 | 11,70 | 12,50 | 10 | 254.668 |
20/6/2018 | 12,30 | 12,11 | +2,02% | 12,04 | 12,35 | 12,21 | 12,11 | 12,50 | 7 | 284.582 |
19/6/2018 | 11,85 | 11,87 | +2,50% | 11,85 | 12,22 | 11,86 | 11,87 | 12,21 | 5 | 140.056 |
18/6/2018 | 12,24 | 11,58 | -0,34% | 11,58 | 12,24 | 11,80 | 11,56 | 12,55 | 16 | 377.780 |
15/6/2018 | 11,94 | 11,62 | -3,81% | 11,60 | 12,19 | 11,80 | 11,62 | 13,30 | 22 | 739.196 |
14/6/2018 | 12,49 | 12,08 | -4,05% | 12,08 | 12,49 | 12,28 | 11,98 | 12,20 | 9 | 428.690 |
13/6/2018 | 12,50 | 12,59 | +4,92% | 12,34 | 12,59 | 12,40 | 12,00 | 12,59 | 6 | 246.874 |
12/6/2018 | 12,24 | 12,00 | -0,66% | 11,90 | 12,52 | 12,27 | 11,90 | 12,69 | 28 | 1.197.976 |
11/6/2018 | 12,69 | 12,08 | -3,36% | 12,08 | 12,69 | 12,47 | 12,08 | 12,70 | 18 | 426.708 |
8/6/2018 | 12,27 | 12,50 | +1,63% | 11,80 | 12,50 | 11,99 | 11,74 | 12,50 | 14 | 119.930 |
7/6/2018 | 12,90 | 12,30 | -5,17% | 11,68 | 12,90 | 12,18 | 12,04 | 12,30 | 25 | 606.639 |
6/6/2018 | 13,19 | 12,97 | -3,21% | 12,97 | 13,19 | 13,06 | 12,94 | 12,97 | 15 | 453.377 |
5/6/2018 | 13,60 | 13,40 | -2,05% | 12,95 | 13,60 | 13,31 | 12,70 | 13,40 | 20 | 433.992 |
4/6/2018 | 13,20 | 13,68 | +5,31% | 13,20 | 13,68 | 13,41 | 13,00 | 13,68 | 10 | 101.918 |
1/6/2018 | 13,35 | 12,99 | 0,00% | 12,99 | 13,35 | 13,21 | 13,10 | 14,44 | 11 | 227.261 |
30/5/2018 | 13,53 | 12,99 | -8,91% | 12,92 | 13,53 | 13,11 | 12,99 | 13,08 | 19 | 681.985 |
29/5/2018 | 13,13 | 14,26 | +8,94% | 13,00 | 14,26 | 13,27 | 13,11 | 14,26 | 15 | 690.227 |
28/5/2018 | 13,05 | 13,09 | -2,97% | 13,01 | 13,33 | 13,16 | 13,00 | 13,43 | 19 | 846.437 |
25/5/2018 | 13,98 | 13,49 | +2,98% | 13,29 | 13,98 | 13,49 | 13,25 | 13,49 | 15 | 534.362 |
24/5/2018 | 13,20 | 13,10 | -0,76% | 13,00 | 13,32 | 13,14 | 13,00 | 13,44 | 21 | 651.881 |
23/5/2018 | 13,82 | 13,20 | -4,97% | 13,20 | 13,82 | 13,45 | 13,20 | 13,47 | 21 | 871.998 |
22/5/2018 | 14,00 | 13,89 | +2,43% | 13,76 | 14,00 | 13,91 | 13,89 | 14,30 | 12 | 324.149 |
21/5/2018 | 13,98 | 13,56 | -0,51% | 13,55 | 13,98 | 13,64 | 13,56 | 13,97 | 11 | 426.983 |
18/5/2018 | 13,80 | 13,63 | -0,94% | 13,60 | 13,80 | 13,70 | 13,64 | 14,04 | 14 | 389.231 |
17/5/2018 | 14,19 | 13,76 | -4,24% | 13,72 | 14,21 | 13,84 | 13,76 | 14,19 | 19 | 706.285 |
16/5/2018 | 14,07 | 14,37 | +1,84% | 14,07 | 14,42 | 14,35 | 14,35 | 14,41 | 15 | 351.682 |
15/5/2018 | 14,45 | 14,11 | -3,95% | 14,02 | 14,45 | 14,22 | 13,78 | 14,11 | 26 | 810.696 |
14/5/2018 | 14,84 | 14,69 | +2,08% | 14,69 | 14,84 | 14,76 | 14,61 | 14,84 | 12 | 567.138 |
11/5/2018 | 14,27 | 14,39 | -4,00% | 14,20 | 14,70 | 14,49 | 14,39 | 14,99 | 16 | 471.130 |
10/5/2018 | 14,94 | 14,99 | +0,60% | 14,34 | 14,99 | 14,80 | 14,31 | 14,99 | 46 | 546.417 |
9/5/2018 | 14,90 | 14,90 | -0,80% | 14,90 | 14,90 | 14,90 | 14,88 | 14,91 | 1 | 61.090 |
8/5/2018 | 14,76 | 15,02 | +2,74% | 14,72 | 15,02 | 14,84 | 14,65 | 15,02 | 10 | 518.151 |
7/5/2018 | 14,85 | 14,62 | -1,81% | 14,62 | 14,85 | 14,68 | 14,62 | 15,64 | 11 | 408.197 |
4/5/2018 | 14,94 | 14,89 | -2,62% | 14,80 | 14,96 | 14,90 | 14,80 | 14,89 | 15 | 567.979 |
3/5/2018 | 15,42 | 15,29 | -1,67% | 14,99 | 15,42 | 15,22 | 14,94 | 15,29 | 20 | 770.146 |
2/5/2018 | 15,48 | 15,55 | -0,45% | 15,42 | 15,55 | 15,48 | 15,30 | 15,99 | 14 | 845.439 |
30/4/2018 | 15,50 | 15,62 | +0,51% | 15,44 | 15,62 | 15,52 | 15,47 | 15,62 | 15 | 689.286 |
27/4/2018 | 15,85 | 15,54 | -2,20% | 15,54 | 15,85 | 15,71 | 15,54 | 16,29 | 8 | 278.154 |
26/4/2018 | 15,99 | 15,89 | +1,73% | 15,69 | 15,99 | 15,86 | 15,52 | 16,29 | 7 | 257.057 |
25/4/2018 | 15,98 | 15,62 | -1,08% | 15,62 | 15,98 | 15,68 | 15,59 | 15,99 | 5 | 117.601 |
24/4/2018 | 15,72 | 15,79 | -1,07% | 15,72 | 16,05 | 15,96 | 15,72 | 16,00 | 14 | 689.900 |
23/4/2018 | 16,00 | 15,96 | +0,38% | 15,59 | 16,10 | 15,79 | 15,62 | 15,96 | 21 | 448.574 |
20/4/2018 | 15,85 | 15,90 | +2,78% | 15,64 | 15,96 | 15,81 | 15,90 | 16,00 | 14 | 575.514 |
19/4/2018 | 15,34 | 15,47 | +0,72% | 15,34 | 15,54 | 15,44 | 15,47 | 16,30 | 7 | 163.742 |
18/4/2018 | 15,27 | 15,36 | +0,39% | 15,27 | 15,50 | 15,33 | 15,36 | 16,29 | 25 | 706.846 |
17/4/2018 | 15,56 | 15,30 | -1,29% | 15,14 | 15,56 | 15,26 | 15,12 | 15,30 | 21 | 706.853 |
16/4/2018 | 15,90 | 15,50 | -3,25% | 15,50 | 15,90 | 15,70 | 15,50 | 16,30 | 15 | 240.239 |
13/4/2018 | 16,17 | 16,02 | -1,11% | 15,96 | 16,17 | 16,09 | 16,00 | 16,25 | 6 | 272.026 |
12/4/2018 | 16,21 | 16,20 | -0,25% | 16,00 | 16,21 | 16,12 | 16,08 | 16,20 | 17 | 361.117 |
11/4/2018 | 16,00 | 16,24 | +0,68% | 15,74 | 16,24 | 15,91 | 0,00 | 0,00 | 22 | 627.190 |
10/4/2018 | 15,96 | 16,13 | +1,38% | 15,96 | 16,17 | 16,08 | 16,01 | 16,13 | 13 | 479.339 |
9/4/2018 | 16,11 | 15,91 | -1,24% | 15,91 | 16,35 | 16,07 | 15,91 | 16,32 | 10 | 244.305 |
6/4/2018 | 16,54 | 16,11 | -1,77% | 16,09 | 16,54 | 16,19 | 15,90 | 16,58 | 19 | 626.679 |
5/4/2018 | 16,55 | 16,40 | +0,99% | 16,39 | 16,75 | 16,61 | 16,25 | 16,60 | 14 | 598.254 |
4/4/2018 | 17,00 | 16,24 | -2,17% | 16,12 | 17,00 | 16,36 | 16,24 | 16,57 | 14 | 567.883 |
3/4/2018 | 16,92 | 16,60 | -1,48% | 16,53 | 16,92 | 16,72 | 16,50 | 16,70 | 12 | 351.295 |
2/4/2018 | 15,90 | 16,85 | +0,72% | 15,90 | 17,26 | 16,90 | 16,85 | 17,29 | 55 | 1.366.251 |
29/3/2018 | 16,34 | 16,73 | +3,21% | 16,34 | 16,81 | 16,61 | 16,70 | 16,99 | 45 | 679.676 |
28/3/2018 | 16,15 | 16,21 | -0,12% | 15,97 | 16,21 | 16,09 | 15,99 | 16,21 | 109 | 392.639 |
27/3/2018 | 16,70 | 16,23 | -2,58% | 16,16 | 16,78 | 16,42 | 16,10 | 16,33 | 113 | 1.694.736 |
26/3/2018 | 16,88 | 16,66 | -0,24% | 16,21 | 16,88 | 16,73 | 16,24 | 16,86 | 65 | 855.111 |
23/3/2018 | 16,59 | 16,70 | -0,60% | 16,59 | 16,70 | 16,66 | 16,51 | 16,88 | 11 | 354.947 |
22/3/2018 | 17,18 | 16,80 | -2,33% | 16,80 | 17,18 | 16,91 | 16,23 | 16,87 | 10 | 336.570 |
21/3/2018 | 17,11 | 17,20 | -0,75% | 17,01 | 17,20 | 17,10 | 16,99 | 17,20 | 13 | 524.996 |
20/3/2018 | 17,49 | 17,33 | +0,70% | 17,33 | 17,49 | 17,37 | 17,11 | 17,33 | 4 | 78.184 |
19/3/2018 | 17,50 | 17,21 | -2,93% | 17,17 | 17,70 | 17,42 | 17,22 | 17,53 | 12 | 364.136 |
16/3/2018 | 16,86 | 17,73 | +1,31% | 16,85 | 17,91 | 17,49 | 17,73 | 17,91 | 32 | 1.677.493 |
15/3/2018 | 17,82 | 17,50 | -1,35% | 17,39 | 17,84 | 17,49 | 17,50 | 17,65 | 15 | 617.599 |
14/3/2018 | 17,90 | 17,74 | -0,11% | 17,49 | 18,00 | 17,81 | 17,74 | 17,78 | 25 | 1.578.842 |
13/3/2018 | 17,90 | 17,76 | +0,34% | 17,75 | 17,93 | 17,82 | 17,76 | 17,90 | 22 | 1.308.072 |
12/3/2018 | 17,20 | 17,70 | +3,51% | 17,20 | 17,92 | 17,60 | 17,70 | 17,92 | 38 | 2.186.543 |
9/3/2018 | 17,30 | 17,10 | +4,91% | 16,98 | 17,30 | 17,18 | 16,95 | 17,10 | 12 | 620.219 |
8/3/2018 | 16,90 | 16,30 | -3,09% | 16,30 | 17,35 | 17,09 | 16,30 | 17,45 | 21 | 934.958 |
7/3/2018 | 17,25 | 16,82 | -3,22% | 16,75 | 17,40 | 17,00 | 16,68 | 17,00 | 19 | 992.824 |
6/3/2018 | 16,68 | 17,38 | +4,51% | 16,68 | 17,58 | 17,21 | 16,79 | 17,35 | 20 | 819.288 |
5/3/2018 | 17,00 | 16,63 | -2,00% | 16,63 | 17,03 | 16,94 | 16,63 | 17,01 | 14 | 693.165 |
2/3/2018 | 17,02 | 16,97 | -0,35% | 16,80 | 17,02 | 16,94 | 16,97 | 17,11 | 11 | 727.008 |
1/3/2018 | 17,13 | 17,03 | -0,29% | 17,01 | 17,30 | 17,22 | 16,92 | 17,21 | 21 | 847.233 |
28/2/2018 | 17,13 | 17,08 | +1,24% | 16,68 | 17,13 | 16,91 | 16,88 | 17,08 | 31 | 899.803 |
27/2/2018 | 16,70 | 16,87 | +1,02% | 16,70 | 16,95 | 16,80 | 16,86 | 16,87 | 20 | 702.270 |
26/2/2018 | 16,89 | 16,70 | -1,12% | 16,70 | 17,00 | 16,85 | 16,28 | 17,00 | 21 | 598.460 |
23/2/2018 | 16,79 | 16,89 | +0,54% | 16,71 | 16,89 | 16,79 | 15,60 | 16,89 | 19 | 560.854 |
22/2/2018 | 16,30 | 16,80 | +3,00% | 16,30 | 16,80 | 16,59 | 16,70 | 16,80 | 26 | 975.855 |
21/2/2018 | 16,01 | 16,31 | +0,06% | 16,01 | 16,48 | 16,34 | 16,31 | 16,51 | 23 | 691.305 |
20/2/2018 | 15,92 | 16,30 | +1,75% | 15,84 | 16,30 | 16,06 | 16,05 | 16,43 | 29 | 1.144.165 |
19/2/2018 | 15,87 | 16,02 | +2,17% | 15,84 | 16,02 | 15,92 | 15,99 | 16,05 | 25 | 895.028 |
16/2/2018 | 15,62 | 15,68 | -1,20% | 15,62 | 15,86 | 15,72 | 15,71 | 15,85 | 22 | 654.207 |
15/2/2018 | 15,98 | 15,87 | -0,19% | 15,80 | 15,98 | 15,88 | 15,80 | 15,95 | 21 | 622.816 |
14/2/2018 | 15,72 | 15,90 | +6,43% | 15,70 | 15,90 | 15,81 | 15,79 | 16,20 | 27 | 657.981 |
9/2/2018 | 15,45 | 14,94 | -3,98% | 14,86 | 15,45 | 15,08 | 14,71 | 15,39 | 38 | 938.189 |
8/2/2018 | 15,50 | 15,56 | +1,04% | 15,50 | 15,58 | 15,53 | 15,31 | 15,63 | 9 | 330.883 |
7/2/2018 | 15,63 | 15,40 | -1,41% | 15,34 | 15,63 | 15,48 | 15,33 | 15,69 | 18 | 891.907 |
6/2/2018 | 15,55 | 15,62 | -0,64% | 15,45 | 15,70 | 15,59 | 15,47 | 15,89 | 31 | 1.169.937 |
5/2/2018 | 15,62 | 15,72 | -0,32% | 15,55 | 15,96 | 15,74 | 15,65 | 15,89 | 26 | 872.545 |
2/2/2018 | 16,05 | 15,77 | -1,62% | 15,65 | 16,05 | 15,80 | 15,64 | 15,90 | 51 | 1.237.145 |
1/2/2018 | 16,10 | 16,03 | +0,63% | 16,00 | 16,16 | 16,08 | 15,97 | 16,19 | 19 | 863.712 |
31/1/2018 | 16,20 | 15,93 | -0,69% | 15,93 | 16,20 | 16,02 | 15,93 | 16,08 | 21 | 822.316 |
30/1/2018 | 16,29 | 16,04 | -1,35% | 15,95 | 16,29 | 16,10 | 16,03 | 16,15 | 22 | 744.109 |
29/1/2018 | 16,80 | 16,26 | -0,85% | 16,26 | 16,80 | 16,54 | 16,22 | 16,39 | 14 | 514.651 |
26/1/2018 | 16,17 | 16,40 | +2,05% | 16,17 | 16,50 | 16,34 | 16,32 | 16,49 | 43 | 1.451.101 |
24/1/2018 | 16,33 | 16,07 | -0,19% | 15,90 | 16,33 | 16,07 | 16,00 | 16,10 | 46 | 1.588.223 |
23/1/2018 | 16,40 | 16,10 | -1,47% | 16,10 | 16,40 | 16,22 | 16,10 | 16,24 | 31 | 1.169.593 |
22/1/2018 | 16,80 | 16,34 | -3,14% | 16,04 | 16,80 | 16,34 | 16,25 | 17,01 | 61 | 1.807.569 |
19/1/2018 | 17,35 | 16,87 | -1,86% | 16,87 | 17,35 | 17,08 | 16,73 | 17,30 | 32 | 1.117.487 |
18/1/2018 | 17,28 | 17,19 | +0,41% | 17,15 | 17,28 | 17,18 | 17,12 | 17,35 | 6 | 384.930 |
17/1/2018 | 17,09 | 17,12 | +0,47% | 17,09 | 17,25 | 17,13 | 17,00 | 17,28 | 9 | 493.490 |
16/1/2018 | 17,22 | 17,04 | -0,23% | 16,97 | 17,27 | 17,10 | 17,01 | 17,14 | 34 | 1.546.284 |
15/1/2018 | 17,15 | 17,08 | +1,12% | 17,05 | 17,32 | 17,21 | 17,09 | 17,55 | 39 | 1.892.090 |
12/1/2018 | 16,98 | 16,89 | +1,20% | 16,70 | 17,71 | 16,88 | 16,59 | 17,30 | 23 | 953.845 |
11/1/2018 | 16,70 | 16,69 | -0,36% | 16,69 | 16,76 | 16,72 | 16,68 | 16,76 | 11 | 352.816 |
10/1/2018 | 17,08 | 16,75 | -2,79% | 16,75 | 17,08 | 16,92 | 16,73 | 17,03 | 26 | 593.968 |
9/1/2018 | 17,18 | 17,23 | +0,29% | 17,05 | 17,28 | 17,20 | 17,01 | 17,49 | 23 | 647.088 |
8/1/2018 | 17,42 | 17,18 | -1,21% | 17,09 | 17,46 | 17,31 | 17,18 | 17,47 | 44 | 1.719.077 |
5/1/2018 | 17,24 | 17,39 | +0,12% | 17,23 | 17,45 | 17,38 | 17,38 | 17,43 | 20 | 632.863 |
4/1/2018 | 17,15 | 17,37 | -1,31% | 17,15 | 17,37 | 17,27 | 17,18 | 17,50 | 17 | 690.837 |
3/1/2018 | 17,60 | 17,60 | +0,28% | 17,49 | 17,61 | 17,55 | 17,15 | 17,24 | 14 | 468.829 |
2/1/2018 | 17,10 | 17,55 | +2,57% | 17,10 | 17,55 | 17,40 | 17,39 | 17,80 | 13 | 723.907 |
28/12/2017 | 17,30 | 17,11 | -1,84% | 17,11 | 18,50 | 17,41 | 17,11 | 17,50 | 20 | 613.037 |
27/12/2017 | 17,20 | 17,43 | +2,47% | 17,19 | 17,56 | 17,32 | 17,20 | 17,65 | 13 | 730.984 |
26/12/2017 | 17,00 | 17,01 | +0,29% | 16,91 | 17,12 | 17,04 | 16,02 | 17,31 | 14 | 615.237 |
22/12/2017 | 16,86 | 16,96 | +1,74% | 16,82 | 16,96 | 16,86 | 16,26 | 16,96 | 3 | 173.698 |
21/12/2017 | 16,64 | 16,67 | +0,12% | 16,59 | 16,70 | 16,67 | 16,50 | 17,31 | 7 | 238.430 |
20/12/2017 | 16,88 | 16,65 | -0,30% | 16,58 | 16,88 | 16,67 | 16,26 | 17,30 | 11 | 410.155 |
19/12/2017 | 16,70 | 16,70 | +0,60% | 16,60 | 16,70 | 16,61 | 16,25 | 17,31 | 4 | 114.630 |
18/12/2017 | 16,53 | 16,60 | +0,42% | 16,39 | 16,68 | 16,53 | 16,28 | 17,31 | 15 | 943.867 |
15/12/2017 | 16,70 | 16,53 | +0,79% | 16,44 | 16,80 | 16,55 | 16,35 | 16,53 | 17 | 855.890 |
14/12/2017 | 16,58 | 16,40 | +0,31% | 16,40 | 16,59 | 16,48 | 16,30 | 16,80 | 15 | 766.763 |
13/12/2017 | 16,34 | 16,35 | -0,49% | 16,34 | 16,50 | 16,41 | 16,24 | 16,35 | 10 | 509.002 |
12/12/2017 | 16,27 | 16,43 | +0,43% | 16,05 | 16,43 | 16,22 | 16,00 | 16,59 | 23 | 851.564 |
11/12/2017 | 16,65 | 16,36 | -1,09% | 16,36 | 16,65 | 16,44 | 16,31 | 16,59 | 13 | 394.586 |
8/12/2017 | 16,50 | 16,54 | +0,49% | 16,50 | 16,91 | 16,56 | 16,39 | 16,60 | 14 | 613.012 |
7/12/2017 | 16,65 | 16,46 | -1,73% | 16,32 | 16,99 | 16,43 | 16,35 | 16,99 | 18 | 516.188 |
6/12/2017 | 16,60 | 16,75 | +2,89% | 16,34 | 16,78 | 16,65 | 16,28 | 17,00 | 16 | 761.281 |
5/12/2017 | 16,51 | 16,28 | -2,10% | 16,28 | 16,63 | 16,41 | 16,28 | 16,71 | 54 | 2.361.861 |
4/12/2017 | 16,71 | 16,63 | -0,42% | 16,53 | 16,79 | 16,57 | 16,41 | 16,83 | 41 | 2.157.658 |
1/12/2017 | 16,88 | 16,70 | -1,18% | 16,49 | 16,95 | 16,61 | 16,65 | 16,79 | 52 | 2.462.744 |
30/11/2017 | 17,10 | 16,90 | -0,47% | 16,60 | 17,10 | 16,86 | 16,28 | 16,90 | 22 | 760.594 |
29/11/2017 | 17,14 | 16,98 | 0,00% | 16,79 | 17,14 | 16,86 | 16,86 | 17,19 | 6 | 143.332 |
28/11/2017 | 17,02 | 16,98 | +0,47% | 16,98 | 17,10 | 17,03 | 16,92 | 17,20 | 8 | 631.896 |
27/11/2017 | 17,20 | 16,90 | -2,26% | 16,90 | 17,20 | 16,95 | 16,90 | 17,29 | 13 | 511.907 |
24/11/2017 | 17,30 | 17,29 | -0,17% | 17,15 | 17,30 | 17,25 | 17,10 | 17,70 | 8 | 365.708 |
23/11/2017 | 17,44 | 17,32 | -1,03% | 17,09 | 17,45 | 17,22 | 16,90 | 17,99 | 17 | 928.555 |
22/11/2017 | 17,45 | 17,50 | +1,16% | 17,15 | 17,50 | 17,29 | 16,91 | 17,52 | 13 | 594.812 |
21/11/2017 | 16,49 | 17,30 | +1,70% | 16,49 | 17,59 | 17,25 | 16,62 | 17,81 | 28 | 1.028.335 |
17/11/2017 | 16,71 | 17,01 | +2,16% | 16,71 | 17,19 | 16,98 | 17,00 | 17,20 | 26 | 1.126.127 |
16/11/2017 | 15,71 | 16,65 | +3,42% | 15,71 | 16,68 | 16,48 | 16,46 | 16,76 | 16 | 730.291 |
14/11/2017 | 16,44 | 16,10 | -4,45% | 15,90 | 16,64 | 16,32 | 15,80 | 16,54 | 20 | 687.416 |
13/11/2017 | 16,48 | 16,85 | +2,12% | 16,48 | 16,85 | 16,63 | 16,43 | 16,90 | 12 | 464.054 |
10/11/2017 | 16,75 | 16,50 | -1,67% | 16,50 | 16,75 | 16,61 | 16,30 | 17,09 | 14 | 333.902 |
9/11/2017 | 17,12 | 16,78 | +0,84% | 16,74 | 17,12 | 16,82 | 16,78 | 17,05 | 17 | 610.647 |
8/11/2017 | 17,00 | 16,64 | -0,72% | 16,64 | 17,00 | 16,85 | 16,64 | 17,27 | 23 | 888.079 |
7/11/2017 | 17,30 | 16,76 | -3,23% | 16,50 | 17,30 | 16,87 | 16,03 | 17,47 | 31 | 1.478.390 |
6/11/2017 | 17,35 | 17,32 | +1,82% | 17,20 | 17,55 | 17,27 | 17,20 | 17,55 | 33 | 1.555.098 |
3/11/2017 | 17,60 | 17,01 | -5,50% | 17,01 | 17,71 | 17,53 | 17,01 | 18,29 | 74 | 4.140.051 |
1/11/2017 | 17,35 | 18,00 | +2,62% | 17,35 | 18,00 | 17,61 | 17,60 | 18,29 | 57 | 2.615.674 |
31/10/2017 | 18,06 | 17,54 | -2,56% | 17,39 | 18,06 | 17,68 | 17,08 | 17,58 | 17 | 362.454 |
30/10/2017 | 18,13 | 18,00 | -0,06% | 18,00 | 18,13 | 18,07 | 17,27 | 18,54 | 7 | 305.487 |
27/10/2017 | 17,95 | 18,01 | +0,06% | 17,95 | 18,30 | 18,16 | 18,01 | 18,55 | 10 | 497.627 |
26/10/2017 | 18,14 | 18,00 | +0,39% | 17,96 | 18,17 | 18,06 | 17,95 | 18,30 | 14 | 552.673 |
25/10/2017 | 18,46 | 17,93 | 0,00% | 17,66 | 18,46 | 17,89 | 17,76 | 18,54 | 29 | 1.356.648 |
24/10/2017 | 17,82 | 17,93 | +0,73% | 17,80 | 18,44 | 17,92 | 17,93 | 18,35 | 24 | 763.765 |
23/10/2017 | 18,00 | 17,80 | -1,11% | 17,80 | 18,00 | 17,88 | 17,80 | 18,13 | 8 | 406.024 |
20/10/2017 | 18,00 | 18,00 | +1,29% | 17,90 | 18,00 | 17,94 | 17,86 | 18,00 | 10 | 673.112 |
19/10/2017 | 17,88 | 17,77 | +1,83% | 17,58 | 17,88 | 17,73 | 17,50 | 17,99 | 10 | 475.384 |
18/10/2017 | 17,30 | 17,45 | +2,65% | 17,11 | 17,45 | 17,25 | 17,07 | 17,88 | 11 | 355.463 |
17/10/2017 | 17,30 | 17,00 | -4,92% | 16,90 | 17,30 | 17,11 | 16,91 | 17,05 | 10 | 335.504 |
16/10/2017 | 17,41 | 17,88 | +0,96% | 17,39 | 17,88 | 17,44 | 17,00 | 17,88 | 15 | 727.494 |
13/10/2017 | 17,65 | 17,71 | +1,55% | 17,29 | 17,72 | 17,53 | 17,50 | 17,77 | 17 | 848.693 |
11/10/2017 | 17,48 | 17,44 | +2,47% | 17,11 | 17,49 | 17,34 | 16,91 | 17,52 | 36 | 1.845.330 |
10/10/2017 | 16,75 | 17,02 | +13,01% | 16,75 | 17,20 | 17,00 | 17,02 | 17,95 | 40 | 1.569.371 |
9/10/2017 | 16,55 | 15,06 | -8,28% | 15,06 | 16,79 | 16,49 | 15,06 | 16,75 | 40 | 1.456.251 |
6/10/2017 | 16,31 | 16,42 | +0,37% | 16,16 | 16,50 | 16,28 | 16,15 | 16,44 | 16 | 369.641 |
5/10/2017 | 15,04 | 16,36 | +8,49% | 15,04 | 16,39 | 16,11 | 16,20 | 16,35 | 20 | 1.037.818 |
4/10/2017 | 16,00 | 15,08 | -6,34% | 15,08 | 16,52 | 15,95 | 15,08 | 16,20 | 18 | 460.958 |
3/10/2017 | 15,88 | 16,10 | +0,56% | 15,88 | 16,35 | 16,14 | 15,80 | 16,19 | 28 | 876.779 |
2/10/2017 | 15,42 | 16,01 | +3,83% | 15,42 | 16,01 | 15,86 | 15,06 | 16,02 | 25 | 1.005.562 |
29/9/2017 | 15,88 | 15,42 | -0,90% | 15,42 | 16,00 | 15,78 | 15,42 | 16,11 | 21 | 1.264.019 |
28/9/2017 | 15,03 | 15,56 | +1,30% | 15,03 | 15,65 | 15,51 | 15,30 | 16,59 | 20 | 974.209 |
27/9/2017 | 15,52 | 15,36 | -7,36% | 15,18 | 15,53 | 15,36 | 15,10 | 16,29 | 18 | 663.925 |
26/9/2017 | 15,01 | 16,58 | +7,80% | 15,01 | 16,58 | 15,65 | 15,70 | 16,58 | 32 | 965.741 |
25/9/2017 | 15,91 | 15,38 | -1,66% | 15,38 | 15,91 | 15,59 | 15,05 | 15,67 | 12 | 251.048 |
22/9/2017 | 15,80 | 15,64 | +0,26% | 15,45 | 15,80 | 15,54 | 15,33 | 15,80 | 13 | 509.985 |
21/9/2017 | 15,99 | 15,60 | -0,89% | 15,46 | 16,00 | 15,76 | 15,32 | 16,03 | 23 | 944.277 |
20/9/2017 | 15,50 | 15,74 | +1,09% | 15,50 | 16,15 | 15,88 | 15,31 | 16,06 | 36 | 864.013 |
19/9/2017 | 15,70 | 15,57 | -0,83% | 15,38 | 15,70 | 15,52 | 15,29 | 15,57 | 23 | 1.130.542 |
18/9/2017 | 15,01 | 15,70 | +2,88% | 15,01 | 15,75 | 15,43 | 15,35 | 15,70 | 29 | 929.019 |
15/9/2017 | 15,03 | 15,26 | +1,53% | 14,28 | 15,30 | 15,19 | 15,10 | 15,26 | 26 | 952.802 |
14/9/2017 | 14,29 | 15,03 | -0,86% | 14,29 | 15,06 | 14,87 | 14,85 | 15,03 | 9 | 328.775 |
13/9/2017 | 15,16 | 15,16 | -1,37% | 15,09 | 15,20 | 15,14 | 14,28 | 15,20 | 9 | 387.698 |
12/9/2017 | 15,01 | 15,37 | +2,74% | 14,75 | 15,43 | 15,13 | 14,74 | 15,36 | 30 | 1.192.871 |
11/9/2017 | 14,40 | 14,96 | +3,17% | 14,40 | 14,98 | 14,81 | 14,90 | 15,05 | 16 | 647.417 |
8/9/2017 | 14,22 | 14,50 | +2,26% | 13,88 | 14,55 | 14,40 | 14,12 | 14,61 | 11 | 350.107 |
6/9/2017 | 13,84 | 14,18 | +1,21% | 13,84 | 14,18 | 13,97 | 13,85 | 14,18 | 28 | 715.464 |
5/9/2017 | 13,99 | 14,01 | +0,86% | 13,92 | 14,09 | 14,02 | 13,94 | 14,15 | 9 | 179.546 |
4/9/2017 | 13,65 | 13,89 | +0,65% | 13,52 | 13,98 | 13,85 | 13,88 | 14,00 | 10 | 351.888 |
1/9/2017 | 13,80 | 13,80 | +0,80% | 13,71 | 14,00 | 13,83 | 13,80 | 13,89 | 12 | 283.647 |
31/8/2017 | 14,08 | 13,69 | -1,93% | 13,66 | 14,12 | 13,88 | 13,68 | 14,29 | 16 | 252.744 |
30/8/2017 | 14,12 | 13,96 | -1,41% | 13,80 | 14,12 | 13,92 | 13,85 | 14,00 | 17 | 544.616 |
29/8/2017 | 14,55 | 14,16 | -1,32% | 14,05 | 14,55 | 14,20 | 14,12 | 14,34 | 25 | 973.114 |
28/8/2017 | 13,98 | 14,35 | +5,28% | 13,89 | 14,53 | 14,22 | 14,02 | 14,47 | 38 | 1.354.574 |
25/8/2017 | 13,80 | 13,63 | -0,22% | 13,63 | 13,81 | 13,74 | 13,60 | 13,84 | 23 | 283.169 |
24/8/2017 | 13,61 | 13,66 | -0,36% | 13,60 | 13,85 | 13,67 | 13,63 | 13,70 | 19 | 624.719 |
23/8/2017 | 13,94 | 13,71 | -1,86% | 13,65 | 14,14 | 13,79 | 13,63 | 14,15 | 31 | 524.287 |
22/8/2017 | 13,95 | 13,97 | -1,62% | 13,76 | 14,10 | 13,94 | 13,96 | 14,48 | 31 | 842.374 |
21/8/2017 | 14,10 | 14,20 | +0,28% | 14,05 | 14,20 | 14,12 | 13,78 | 14,20 | 20 | 474.742 |
18/8/2017 | 14,50 | 14,16 | -0,77% | 14,16 | 14,50 | 14,20 | 14,10 | 14,26 | 14 | 251.344 |
17/8/2017 | 14,25 | 14,27 | -0,97% | 14,25 | 14,31 | 14,26 | 14,01 | 14,48 | 5 | 127.001 |
16/8/2017 | 14,11 | 14,41 | +2,13% | 14,11 | 14,41 | 14,31 | 14,25 | 14,50 | 19 | 399.455 |
15/8/2017 | 14,11 | 14,11 | -2,56% | 14,11 | 14,26 | 14,15 | 14,11 | 14,20 | 14 | 253.288 |
14/8/2017 | 14,29 | 14,48 | +1,40% | 14,29 | 14,49 | 14,42 | 14,29 | 14,99 | 19 | 483.177 |
11/8/2017 | 14,23 | 14,28 | -0,83% | 14,19 | 14,40 | 14,26 | 14,18 | 14,84 | 10 | 272.391 |
10/8/2017 | 14,30 | 14,40 | +0,21% | 14,20 | 14,40 | 14,28 | 14,16 | 14,40 | 8 | 327.180 |
9/8/2017 | 14,33 | 14,37 | -0,62% | 14,33 | 14,46 | 14,37 | 14,30 | 14,84 | 5 | 192.640 |
8/8/2017 | 14,65 | 14,46 | -0,96% | 14,46 | 14,78 | 14,63 | 14,09 | 14,89 | 11 | 444.919 |
7/8/2017 | 14,60 | 14,60 | -0,34% | 14,24 | 14,60 | 14,45 | 14,37 | 14,65 | 44 | 1.820.400 |
4/8/2017 | 14,63 | 14,65 | -1,68% | 14,55 | 14,79 | 14,64 | 14,58 | 14,90 | 17 | 505.266 |
3/8/2017 | 15,25 | 14,90 | -1,84% | 14,45 | 15,26 | 14,88 | 14,45 | 14,99 | 43 | 2.295.423 |
2/8/2017 | 14,91 | 15,18 | +1,27% | 14,89 | 15,18 | 15,00 | 15,02 | 15,30 | 9 | 475.620 |
1/8/2017 | 14,76 | 14,99 | +1,56% | 14,76 | 14,99 | 14,87 | 14,99 | 15,10 | 10 | 404.725 |
31/7/2017 | 14,89 | 14,76 | -0,87% | 14,76 | 15,31 | 14,95 | 14,76 | 15,10 | 17 | 670.062 |
28/7/2017 | 14,21 | 14,89 | +4,42% | 14,08 | 14,89 | 14,51 | 14,42 | 14,89 | 10 | 394.702 |
27/7/2017 | 14,35 | 14,26 | -0,90% | 14,26 | 14,70 | 14,45 | 14,22 | 14,80 | 11 | 315.057 |
26/7/2017 | 14,70 | 14,39 | -1,37% | 14,31 | 14,70 | 14,42 | 14,22 | 14,69 | 16 | 468.904 |
25/7/2017 | 14,90 | 14,59 | -0,14% | 14,59 | 14,99 | 14,73 | 14,31 | 15,07 | 15 | 605.631 |
24/7/2017 | 14,63 | 14,61 | -0,14% | 14,61 | 14,78 | 14,68 | 14,21 | 14,99 | 4 | 173.339 |
21/7/2017 | 14,35 | 14,63 | +1,81% | 14,34 | 14,63 | 14,48 | 14,25 | 15,74 | 4 | 265.038 |
20/7/2017 | 14,47 | 14,37 | -0,83% | 14,05 | 14,47 | 14,29 | 14,09 | 15,74 | 17 | 882.148 |
19/7/2017 | 14,70 | 14,49 | -4,17% | 14,37 | 14,70 | 14,44 | 14,47 | 15,74 | 16 | 540.281 |
18/7/2017 | 15,45 | 15,12 | -2,33% | 14,38 | 15,49 | 14,95 | 14,42 | 15,12 | 29 | 1.149.966 |
17/7/2017 | 15,48 | 15,48 | +0,52% | 15,26 | 15,58 | 15,44 | 15,45 | 15,53 | 25 | 830.834 |
14/7/2017 | 14,98 | 15,40 | +3,29% | 14,80 | 15,69 | 15,41 | 15,25 | 15,40 | 32 | 1.484.092 |
13/7/2017 | 14,53 | 14,91 | +5,00% | 14,53 | 14,91 | 14,74 | 14,51 | 14,99 | 37 | 1.396.337 |
12/7/2017 | 14,05 | 14,20 | +2,08% | 13,90 | 14,20 | 14,06 | 14,25 | 14,88 | 11 | 478.079 |
11/7/2017 | 13,65 | 13,91 | +0,51% | 13,65 | 14,05 | 13,85 | 13,54 | 14,88 | 17 | 598.446 |
10/7/2017 | 14,87 | 13,84 | -1,14% | 13,73 | 14,87 | 13,97 | 13,75 | 14,86 | 16 | 584.180 |
7/7/2017 | 13,85 | 14,00 | +1,82% | 13,78 | 14,06 | 13,95 | 13,66 | 14,90 | 17 | 541.543 |
6/7/2017 | 13,64 | 13,75 | -0,87% | 13,64 | 13,81 | 13,74 | 13,40 | 13,90 | 8 | 288.684 |
5/7/2017 | 13,91 | 13,87 | -0,50% | 13,56 | 13,91 | 13,68 | 13,60 | 13,87 | 20 | 535.066 |
4/7/2017 | 13,90 | 13,94 | +0,29% | 13,80 | 13,94 | 13,86 | 13,22 | 14,00 | 7 | 342.433 |
3/7/2017 | 13,71 | 13,90 | +0,65% | 13,70 | 13,90 | 13,75 | 13,88 | 14,00 | 15 | 709.996 |
30/6/2017 | 13,12 | 13,81 | +6,39% | 13,08 | 14,01 | 13,79 | 13,30 | 14,89 | 47 | 2.042.535 |
29/6/2017 | 13,01 | 12,98 | -0,15% | 12,92 | 13,01 | 12,94 | 12,53 | 13,60 | 12 | 305.594 |
28/6/2017 | 13,20 | 13,00 | -1,44% | 12,98 | 13,20 | 13,04 | 13,00 | 13,50 | 8 | 164.422 |
27/6/2017 | 13,30 | 13,19 | +1,54% | 13,12 | 13,30 | 13,17 | 12,61 | 13,50 | 9 | 255.510 |
26/6/2017 | 13,10 | 12,99 | +1,88% | 12,99 | 13,20 | 13,08 | 12,80 | 13,20 | 12 | 333.660 |
23/6/2017 | 12,75 | 12,75 | -0,39% | 12,67 | 12,79 | 12,74 | 12,51 | 12,80 | 14 | 464.080 |
22/6/2017 | 12,70 | 12,80 | +0,55% | 12,60 | 12,80 | 12,70 | 12,50 | 13,08 | 13 | 327.897 |
21/6/2017 | 12,62 | 12,73 | +1,35% | 12,59 | 12,76 | 12,66 | 12,60 | 13,09 | 24 | 832.398 |
20/6/2017 | 12,58 | 12,56 | +2,20% | 12,56 | 13,01 | 12,78 | 12,50 | 12,62 | 39 | 1.501.428 |
19/6/2017 | 12,68 | 12,29 | +2,67% | 12,29 | 12,68 | 12,43 | 12,30 | 12,68 | 14 | 575.605 |
16/6/2017 | 12,41 | 11,97 | -4,55% | 11,97 | 12,87 | 12,56 | 11,97 | 12,79 | 21 | 742.620 |
14/6/2017 | 12,49 | 12,54 | +0,88% | 12,44 | 12,54 | 12,50 | 12,41 | 12,54 | 7 | 267.549 |
13/6/2017 | 12,43 | 12,43 | +0,89% | 12,43 | 12,43 | 12,43 | 12,23 | 12,49 | 1 | 32.318 |
12/6/2017 | 12,39 | 12,32 | -1,36% | 12,07 | 12,50 | 12,28 | 11,91 | 12,54 | 10 | 302.089 |
9/6/2017 | 12,37 | 12,49 | +0,81% | 12,37 | 12,49 | 12,46 | 12,30 | 12,49 | 8 | 230.622 |
8/6/2017 | 11,90 | 12,39 | +0,24% | 11,90 | 12,41 | 12,29 | 12,25 | 12,49 | 9 | 378.645 |
7/6/2017 | 12,26 | 12,36 | -0,64% | 12,26 | 12,36 | 12,31 | 12,29 | 12,50 | 3 | 144.094 |
6/6/2017 | 12,26 | 12,44 | +1,97% | 12,22 | 12,44 | 12,29 | 11,16 | 12,49 | 9 | 375.062 |
5/6/2017 | 11,89 | 12,20 | +5,63% | 11,89 | 12,26 | 12,12 | 12,14 | 12,20 | 14 | 506.887 |
2/6/2017 | 11,92 | 11,55 | -2,45% | 11,55 | 12,09 | 11,85 | 11,55 | 12,20 | 18 | 310.661 |
1/6/2017 | 11,95 | 11,84 | -2,95% | 11,80 | 11,95 | 11,87 | 11,84 | 12,04 | 12 | 432.205 |
31/5/2017 | 12,01 | 12,20 | +2,78% | 11,65 | 12,20 | 11,90 | 11,65 | 12,20 | 13 | 615.319 |
30/5/2017 | 12,03 | 11,87 | -1,49% | 11,63 | 12,03 | 11,86 | 11,86 | 12,15 | 14 | 486.469 |
29/5/2017 | 12,05 | 12,05 | +0,84% | 11,87 | 12,10 | 12,01 | 12,05 | 12,39 | 9 | 189.821 |
26/5/2017 | 12,09 | 11,95 | +3,82% | 11,88 | 12,10 | 12,00 | 11,51 | 11,95 | 15 | 460.941 |
25/5/2017 | 11,95 | 11,51 | +0,09% | 11,51 | 12,04 | 11,95 | 11,51 | 12,10 | 9 | 333.581 |
24/5/2017 | 11,10 | 11,50 | +5,12% | 11,10 | 12,00 | 11,88 | 11,50 | 12,05 | 19 | 553.632 |
23/5/2017 | 10,60 | 10,94 | +1,48% | 10,60 | 11,00 | 10,80 | 10,91 | 11,05 | 12 | 408.317 |
22/5/2017 | 11,00 | 10,78 | -11,49% | 10,78 | 11,06 | 10,93 | 10,78 | 11,30 | 23 | 691.138 |
19/5/2017 | 11,36 | 12,18 | +12,88% | 10,92 | 12,18 | 11,17 | 10,91 | 12,18 | 20 | 547.545 |
18/5/2017 | 12,11 | 10,79 | -12,91% | 10,49 | 12,11 | 11,07 | 10,70 | 11,70 | 30 | 827.189 |
17/5/2017 | 12,12 | 12,39 | +1,31% | 12,12 | 12,39 | 12,16 | 12,11 | 12,39 | 11 | 270.082 |
16/5/2017 | 12,20 | 12,23 | +0,25% | 12,10 | 12,23 | 12,16 | 12,11 | 12,23 | 7 | 380.848 |
15/5/2017 | 12,75 | 12,20 | -5,79% | 12,15 | 12,76 | 12,47 | 12,20 | 12,90 | 10 | 258.282 |
12/5/2017 | 12,63 | 12,95 | 0,00% | 12,54 | 12,95 | 12,71 | 12,00 | 13,00 | 13 | 488.221 |
11/5/2017 | 13,00 | 12,95 | -0,23% | 12,95 | 13,00 | 12,98 | 12,62 | 13,07 | 7 | 361.095 |
10/5/2017 | 12,61 | 12,98 | +1,80% | 12,61 | 13,11 | 12,90 | 12,61 | 13,13 | 13 | 431.057 |
9/5/2017 | 12,49 | 12,75 | +3,32% | 11,98 | 12,75 | 12,41 | 12,30 | 12,98 | 18 | 562.543 |
8/5/2017 | 12,16 | 12,34 | -2,06% | 11,75 | 12,56 | 12,20 | 11,90 | 13,40 | 35 | 1.122.593 |
5/5/2017 | 12,81 | 12,60 | -1,87% | 12,55 | 12,83 | 12,68 | 12,05 | 12,68 | 11 | 291.734 |
4/5/2017 | 13,05 | 12,84 | -2,28% | 12,75 | 13,05 | 12,82 | 12,71 | 12,85 | 8 | 328.427 |
3/5/2017 | 13,55 | 13,14 | +0,08% | 12,90 | 13,55 | 13,09 | 12,57 | 13,55 | 19 | 644.050 |
2/5/2017 | 12,02 | 13,13 | -1,20% | 12,02 | 13,63 | 13,18 | 13,09 | 13,66 | 28 | 1.044.474 |
28/4/2017 | 12,80 | 13,29 | +4,24% | 12,80 | 13,36 | 13,19 | 12,70 | 13,29 | 34 | 1.398.301 |
27/4/2017 | 11,63 | 12,75 | +9,91% | 11,63 | 12,78 | 12,67 | 12,01 | 12,75 | 22 | 731.472 |
26/4/2017 | 12,35 | 11,60 | -8,30% | 11,60 | 12,82 | 12,61 | 11,60 | 12,88 | 14 | 421.415 |
25/4/2017 | 12,04 | 12,65 | +5,77% | 11,59 | 12,65 | 12,28 | 12,35 | 12,65 | 30 | 929.986 |
24/4/2017 | 11,82 | 11,96 | +0,34% | 11,61 | 11,96 | 11,76 | 11,70 | 12,56 | 25 | 813.955 |
20/4/2017 | 11,70 | 11,92 | -8,17% | 11,70 | 11,98 | 11,93 | 11,84 | 11,97 | 5 | 68.009 |
19/4/2017 | 11,88 | 12,98 | -3,49% | 11,88 | 12,98 | 12,19 | 11,68 | 12,98 | 6 | 134.180 |
18/4/2017 | 12,00 | 13,45 | +15,95% | 11,82 | 13,45 | 12,52 | 11,68 | 13,45 | 16 | 393.387 |
17/4/2017 | 11,71 | 11,60 | -10,97% | 11,60 | 11,92 | 11,75 | 11,55 | 11,60 | 12 | 352.714 |
13/4/2017 | 11,90 | 13,03 | +10,24% | 11,79 | 13,03 | 12,00 | 11,60 | 13,03 | 17 | 432.133 |
12/4/2017 | 11,82 | 11,82 | -1,09% | 11,82 | 11,82 | 11,82 | 11,76 | 11,88 | 1 | 78.012 |
11/4/2017 | 11,95 | 11,95 | +0,84% | 11,95 | 11,95 | 11,95 | 11,55 | 13,04 | 4 | 35.850 |
10/4/2017 | 11,87 | 11,85 | -0,59% | 11,75 | 11,93 | 11,83 | 11,70 | 11,86 | 8 | 320.710 |
7/4/2017 | 12,35 | 11,92 | +1,79% | 11,70 | 12,35 | 11,91 | 11,65 | 11,93 | 10 | 303.863 |
6/4/2017 | 12,10 | 11,71 | -3,46% | 11,65 | 12,10 | 11,84 | 11,62 | 13,43 | 14 | 357.840 |
5/4/2017 | 12,40 | 12,13 | -9,34% | 12,10 | 12,43 | 12,29 | 11,61 | 12,27 | 13 | 270.382 |
4/4/2017 | 12,35 | 13,38 | +4,69% | 12,17 | 13,38 | 12,42 | 12,25 | 13,38 | 16 | 619.905 |
3/4/2017 | 12,31 | 12,78 | +4,16% | 12,13 | 12,78 | 12,40 | 12,21 | 12,78 | 12 | 527.936 |
31/3/2017 | 12,36 | 12,27 | +1,07% | 12,27 | 12,38 | 12,35 | 12,20 | 12,38 | 6 | 228.495 |
30/3/2017 | 12,00 | 12,14 | -0,98% | 12,00 | 12,30 | 12,12 | 11,59 | 12,38 | 8 | 107.896 |
29/3/2017 | 12,00 | 12,26 | +2,34% | 12,00 | 12,30 | 12,21 | 12,00 | 12,29 | 11 | 459.280 |
28/3/2017 | 11,81 | 11,98 | +0,93% | 11,81 | 11,98 | 11,87 | 11,80 | 12,09 | 4 | 86.720 |
27/3/2017 | 12,11 | 11,87 | -2,30% | 11,59 | 12,11 | 11,99 | 11,58 | 11,89 | 10 | 277.062 |
24/3/2017 | 12,15 | 12,15 | -1,70% | 12,15 | 12,15 | 12,15 | 11,51 | 12,11 | 1 | 48.600 |
23/3/2017 | 12,36 | 12,36 | +1,23% | 12,36 | 12,36 | 12,36 | 11,51 | 12,70 | 1 | 12.360 |
22/3/2017 | 12,38 | 12,21 | -2,40% | 12,21 | 12,43 | 12,35 | 12,32 | 12,50 | 14 | 380.440 |
21/3/2017 | 12,69 | 12,51 | +0,89% | 12,23 | 12,69 | 12,33 | 11,81 | 12,70 | 15 | 471.150 |
20/3/2017 | 12,32 | 12,40 | +0,90% | 12,23 | 12,48 | 12,33 | 11,17 | 12,50 | 9 | 310.897 |
17/3/2017 | 12,20 | 12,29 | +0,24% | 11,50 | 12,33 | 11,83 | 12,25 | 12,43 | 18 | 512.304 |
16/3/2017 | 12,30 | 12,26 | +5,51% | 12,13 | 12,70 | 12,43 | 11,85 | 12,26 | 25 | 785.594 |
15/3/2017 | 12,15 | 11,62 | -3,65% | 11,62 | 12,27 | 12,19 | 11,62 | 12,20 | 16 | 588.921 |
14/3/2017 | 11,85 | 12,06 | -0,90% | 11,85 | 12,09 | 11,94 | 11,62 | 12,40 | 6 | 218.643 |
13/3/2017 | 12,23 | 12,17 | +2,27% | 12,17 | 12,37 | 12,20 | 12,00 | 12,31 | 23 | 992.859 |
10/3/2017 | 11,85 | 11,90 | +1,97% | 11,85 | 11,95 | 11,88 | 10,99 | 12,15 | 14 | 286.519 |
9/3/2017 | 11,88 | 11,67 | -1,85% | 11,51 | 11,88 | 11,71 | 11,50 | 11,69 | 10 | 658.479 |
8/3/2017 | 12,69 | 11,89 | -1,41% | 11,71 | 12,69 | 11,99 | 11,73 | 12,68 | 17 | 610.672 |
7/3/2017 | 12,06 | 12,06 | -0,41% | 11,41 | 12,07 | 12,01 | 11,10 | 12,69 | 7 | 279.897 |
6/3/2017 | 11,82 | 12,11 | +4,31% | 11,82 | 12,15 | 12,03 | 11,00 | 12,16 | 10 | 373.175 |
3/3/2017 | 11,75 | 11,61 | +0,17% | 11,61 | 11,80 | 11,73 | 11,00 | 11,94 | 13 | 430.675 |
2/3/2017 | 12,00 | 11,59 | -3,26% | 11,59 | 12,06 | 11,82 | 10,98 | 11,90 | 8 | 166.773 |
1/3/2017 | 11,95 | 11,98 | +0,34% | 11,91 | 11,98 | 11,95 | 11,00 | 12,05 | 3 | 14.348 |
24/2/2017 | 12,25 | 11,94 | -2,93% | 11,87 | 12,28 | 12,01 | 11,00 | 11,94 | 17 | 564.865 |
23/2/2017 | 12,17 | 12,30 | +2,50% | 12,10 | 12,33 | 12,27 | 11,11 | 12,50 | 10 | 272.590 |
22/2/2017 | 12,30 | 12,00 | -3,23% | 12,00 | 12,30 | 12,22 | 12,00 | 12,50 | 8 | 184.609 |
21/2/2017 | 12,10 | 12,40 | +2,48% | 12,10 | 12,40 | 12,20 | 12,30 | 12,70 | 10 | 327.203 |
20/2/2017 | 12,00 | 12,10 | -0,82% | 11,86 | 12,10 | 12,04 | 10,20 | 12,16 | 9 | 255.428 |
17/2/2017 | 11,88 | 12,20 | +2,18% | 11,88 | 12,20 | 11,94 | 12,10 | 12,20 | 13 | 499.322 |
16/2/2017 | 11,77 | 11,94 | +2,40% | 11,50 | 11,94 | 11,67 | 10,20 | 11,63 | 28 | 1.338.198 |
15/2/2017 | 10,99 | 11,66 | +7,07% | 10,99 | 11,66 | 11,31 | 11,55 | 11,84 | 33 | 1.206.855 |
14/2/2017 | 10,91 | 10,89 | -0,18% | 10,72 | 10,91 | 10,78 | 10,89 | 10,99 | 12 | 250.308 |
13/2/2017 | 10,50 | 10,91 | +5,82% | 10,33 | 10,91 | 10,50 | 10,05 | 10,91 | 60 | 485.149 |
10/2/2017 | 10,30 | 10,31 | -0,67% | 10,25 | 10,40 | 10,32 | 10,29 | 10,50 | 12 | 339.759 |
9/2/2017 | 10,37 | 10,38 | +0,58% | 10,36 | 10,38 | 10,37 | 10,30 | 10,50 | 3 | 123.434 |
8/2/2017 | 10,26 | 10,32 | -0,39% | 10,23 | 10,38 | 10,27 | 10,01 | 10,49 | 5 | 80.127 |
7/2/2017 | 10,17 | 10,36 | +1,17% | 10,17 | 10,36 | 10,27 | 10,01 | 10,36 | 8 | 203.532 |
6/2/2017 | 10,25 | 10,24 | +0,49% | 10,24 | 10,25 | 10,24 | 9,93 | 10,32 | 2 | 153.695 |
3/2/2017 | 10,10 | 10,19 | +0,49% | 9,98 | 10,21 | 10,15 | 9,98 | 10,50 | 10 | 339.336 |
2/2/2017 | 10,25 | 10,14 | -0,98% | 10,09 | 10,25 | 10,13 | 10,00 | 10,13 | 8 | 232.202 |
1/2/2017 | 10,18 | 10,24 | -1,54% | 9,96 | 10,49 | 10,12 | 10,00 | 10,50 | 25 | 823.383 |
31/1/2017 | 10,40 | 10,40 | -1,23% | 10,40 | 10,40 | 10,40 | 10,02 | 10,40 | 2 | 35.360 |
30/1/2017 | 10,52 | 10,53 | +0,77% | 10,33 | 10,53 | 10,41 | 10,27 | 10,69 | 15 | 339.494 |
27/1/2017 | 10,28 | 10,45 | -1,42% | 10,20 | 10,55 | 10,32 | 10,38 | 10,52 | 18 | 403.513 |
26/1/2017 | 10,15 | 10,60 | +6,11% | 10,11 | 10,74 | 10,47 | 10,26 | 10,74 | 22 | 583.258 |
24/1/2017 | 9,88 | 9,99 | +1,11% | 9,88 | 10,03 | 9,96 | 9,90 | 10,15 | 4 | 123.548 |
23/1/2017 | 10,00 | 9,88 | -0,70% | 9,86 | 10,00 | 9,90 | 9,80 | 10,15 | 5 | 122.766 |
20/1/2017 | 9,95 | 9,95 | -0,40% | 9,95 | 9,98 | 9,97 | 9,91 | 9,98 | 5 | 75.830 |
19/1/2017 | 9,98 | 9,99 | -1,58% | 9,92 | 9,99 | 9,95 | 9,90 | 10,15 | 12 | 396.291 |
18/1/2017 | 10,09 | 10,15 | +1,10% | 10,00 | 10,15 | 10,05 | 9,90 | 10,15 | 15 | 404.079 |
17/1/2017 | 10,16 | 10,04 | -1,47% | 10,04 | 10,16 | 10,07 | 10,04 | 10,20 | 5 | 182.416 |
16/1/2017 | 10,14 | 10,19 | +0,39% | 10,00 | 10,19 | 10,11 | 10,10 | 10,20 | 7 | 152.674 |
13/1/2017 | 10,20 | 10,15 | -4,34% | 10,15 | 10,20 | 10,16 | 10,00 | 10,24 | 6 | 74.210 |
12/1/2017 | 10,23 | 10,61 | +5,05% | 9,73 | 10,61 | 10,26 | 10,61 | 10,74 | 10 | 254.526 |
11/1/2017 | 10,17 | 10,10 | +7,33% | 10,10 | 10,19 | 10,12 | 9,51 | 10,50 | 5 | 159.962 |
10/1/2017 | 9,97 | 9,41 | -6,18% | 9,41 | 10,17 | 9,91 | 9,41 | 10,49 | 14 | 447.188 |
9/1/2017 | 10,22 | 10,03 | 0,00% | 10,02 | 10,22 | 10,08 | 9,96 | 10,35 | 16 | 344.959 |
6/1/2017 | 9,99 | 10,03 | +0,40% | 9,97 | 10,03 | 10,01 | 9,83 | 10,36 | 11 | 166.242 |
5/1/2017 | 10,07 | 9,99 | -0,99% | 9,99 | 10,07 | 10,03 | 9,99 | 10,36 | 5 | 209.723 |
4/1/2017 | 9,90 | 10,09 | +1,71% | 9,90 | 10,09 | 9,99 | 9,83 | 10,15 | 6 | 145.969 |
3/1/2017 | 10,35 | 9,92 | -0,20% | 9,92 | 10,35 | 10,00 | 9,90 | 10,25 | 11 | 183.025 |
2/1/2017 | 9,96 | 9,94 | -4,05% | 9,89 | 9,96 | 9,92 | 9,90 | 10,37 | 7 | 151.872 |
29/12/2016 | 10,20 | 10,36 | +0,58% | 10,00 | 10,36 | 10,07 | 10,20 | 10,36 | 9 | 192.481 |
28/12/2016 | 9,98 | 10,30 | +10,52% | 9,97 | 10,30 | 10,12 | 10,10 | 10,50 | 7 | 83.040 |
27/12/2016 | 10,11 | 9,32 | -13,14% | 9,32 | 10,11 | 9,86 | 9,32 | 10,20 | 18 | 227.786 |
26/12/2016 | 10,69 | 10,73 | +5,61% | 10,09 | 10,73 | 10,55 | 10,06 | 10,73 | 4 | 53.836 |
23/12/2016 | 10,14 | 10,16 | -0,10% | 10,14 | 10,16 | 10,15 | 10,08 | 10,20 | 3 | 84.314 |
22/12/2016 | 9,90 | 10,17 | +2,62% | 9,90 | 10,17 | 10,09 | 10,00 | 10,49 | 7 | 146.372 |
21/12/2016 | 9,99 | 9,91 | +0,20% | 9,91 | 10,01 | 9,96 | 9,90 | 10,70 | 9 | 160.372 |
20/12/2016 | 10,49 | 9,89 | -4,81% | 9,80 | 10,49 | 10,23 | 9,89 | 10,70 | 19 | 539.418 |
19/12/2016 | 10,35 | 10,39 | +4,63% | 10,31 | 10,50 | 10,42 | 9,90 | 10,50 | 14 | 296.972 |
16/12/2016 | 10,31 | 9,93 | -3,50% | 9,93 | 10,36 | 10,08 | 9,93 | 10,38 | 9 | 245.094 |
15/12/2016 | 10,50 | 10,29 | -4,10% | 10,27 | 10,50 | 10,37 | 10,46 | 10,74 | 15 | 366.364 |
14/12/2016 | 10,39 | 10,73 | +3,07% | 10,39 | 10,73 | 10,58 | 10,46 | 10,74 | 17 | 428.608 |
13/12/2016 | 10,09 | 10,41 | -0,29% | 10,09 | 10,41 | 10,24 | 9,53 | 10,50 | 8 | 228.442 |
12/12/2016 | 10,11 | 10,44 | +10,95% | 9,85 | 10,44 | 10,30 | 9,87 | 10,45 | 26 | 522.301 |
9/12/2016 | 10,20 | 9,41 | -8,55% | 9,41 | 10,50 | 10,22 | 9,41 | 10,50 | 19 | 518.579 |
8/12/2016 | 10,25 | 10,29 | -0,39% | 10,11 | 10,29 | 10,25 | 9,51 | 10,50 | 7 | 135.372 |
7/12/2016 | 9,90 | 10,33 | +2,89% | 9,31 | 10,33 | 10,01 | 9,43 | 10,50 | 15 | 453.769 |
6/12/2016 | 9,92 | 10,04 | +0,40% | 9,92 | 10,11 | 10,04 | 9,90 | 10,19 | 10 | 206.974 |
5/12/2016 | 9,82 | 10,00 | +1,11% | 9,82 | 10,00 | 9,96 | 9,26 | 10,50 | 5 | 68.730 |
2/12/2016 | 10,01 | 9,89 | -1,49% | 9,30 | 10,10 | 9,88 | 9,89 | 10,49 | 16 | 548.570 |
1/12/2016 | 9,98 | 10,04 | -0,40% | 9,97 | 10,04 | 9,99 | 10,01 | 10,50 | 5 | 225.863 |
30/11/2016 | 9,96 | 10,08 | +4,02% | 9,94 | 10,08 | 10,00 | 9,33 | 10,08 | 8 | 304.072 |
29/11/2016 | 10,50 | 9,69 | -3,68% | 9,69 | 10,50 | 9,88 | 9,33 | 10,49 | 11 | 329.172 |
28/11/2016 | 9,80 | 10,06 | +1,72% | 9,78 | 10,08 | 9,87 | 9,35 | 10,49 | 9 | 311.168 |
25/11/2016 | 9,37 | 9,89 | +5,55% | 9,32 | 10,02 | 9,72 | 9,36 | 9,90 | 20 | 475.636 |
24/11/2016 | 9,32 | 9,37 | -0,95% | 9,32 | 9,37 | 9,32 | 9,35 | 9,53 | 2 | 93.205 |
23/11/2016 | 9,35 | 9,46 | -1,05% | 9,35 | 9,46 | 9,35 | 9,36 | 9,53 | 2 | 86.075 |
22/11/2016 | 9,43 | 9,56 | +1,59% | 9,43 | 9,56 | 9,51 | 9,35 | 9,95 | 4 | 91.347 |
21/11/2016 | 9,50 | 9,41 | +0,97% | 9,33 | 9,53 | 9,39 | 9,30 | 9,95 | 6 | 145.699 |
18/11/2016 | 9,51 | 9,32 | -1,79% | 9,30 | 9,51 | 9,38 | 9,30 | 9,95 | 10 | 337.048 |
17/11/2016 | 9,61 | 9,49 | -1,04% | 9,49 | 9,66 | 9,57 | 9,30 | 9,96 | 7 | 241.365 |
16/11/2016 | 9,49 | 9,59 | +2,13% | 9,49 | 9,67 | 9,57 | 9,30 | 9,96 | 14 | 464.229 |
14/11/2016 | 9,52 | 9,39 | -3,69% | 9,39 | 9,52 | 9,46 | 9,39 | 9,95 | 8 | 294.248 |
11/11/2016 | 9,41 | 9,75 | +2,74% | 9,32 | 9,75 | 9,46 | 9,32 | 9,75 | 19 | 520.680 |
10/11/2016 | 9,82 | 9,49 | -2,87% | 9,49 | 10,12 | 9,64 | 9,50 | 10,12 | 16 | 433.174 |
9/11/2016 | 9,80 | 9,77 | -1,61% | 9,52 | 9,86 | 9,70 | 9,74 | 10,40 | 22 | 435.915 |
8/11/2016 | 9,90 | 9,93 | -1,10% | 9,81 | 10,10 | 9,88 | 9,85 | 10,16 | 22 | 665.181 |
7/11/2016 | 10,30 | 10,04 | -1,28% | 10,00 | 10,48 | 10,31 | 9,70 | 10,35 | 22 | 534.151 |
4/11/2016 | 10,20 | 10,17 | -0,68% | 10,17 | 10,20 | 10,19 | 10,11 | 10,50 | 3 | 111.147 |
3/11/2016 | 10,45 | 10,24 | -0,49% | 10,22 | 10,45 | 10,31 | 9,75 | 10,30 | 5 | 183.637 |
1/11/2016 | 10,59 | 10,29 | -3,74% | 10,29 | 10,59 | 10,38 | 10,21 | 10,99 | 9 | 425.867 |
31/10/2016 | 10,89 | 10,69 | -1,11% | 10,69 | 10,89 | 10,82 | 10,36 | 11,00 | 3 | 122.357 |
28/10/2016 | 10,75 | 10,81 | +2,08% | 10,69 | 10,88 | 10,77 | 10,36 | 10,89 | 11 | 431.014 |
27/10/2016 | 10,75 | 10,59 | -0,94% | 10,59 | 10,78 | 10,68 | 10,37 | 10,69 | 8 | 251.033 |
26/10/2016 | 10,32 | 10,69 | +0,38% | 10,32 | 10,73 | 10,52 | 10,68 | 10,78 | 24 | 696.870 |
25/10/2016 | 10,44 | 10,65 | +2,21% | 10,30 | 10,65 | 10,49 | 10,63 | 11,00 | 21 | 610.039 |
24/10/2016 | 10,49 | 10,42 | +1,46% | 10,34 | 10,53 | 10,37 | 10,30 | 10,42 | 14 | 416.086 |
21/10/2016 | 10,51 | 10,27 | +5,23% | 10,12 | 10,51 | 10,24 | 10,31 | 10,49 | 12 | 239.778 |
20/10/2016 | 10,38 | 9,76 | -5,06% | 9,76 | 10,38 | 10,13 | 9,76 | 10,63 | 20 | 661.004 |
19/10/2016 | 10,35 | 10,28 | -0,68% | 10,28 | 10,35 | 10,34 | 10,20 | 10,64 | 4 | 73.471 |
18/10/2016 | 10,42 | 10,35 | -0,86% | 10,35 | 10,53 | 10,42 | 10,21 | 10,64 | 9 | 199.041 |
17/10/2016 | 10,55 | 10,44 | +0,97% | 10,34 | 10,55 | 10,39 | 10,20 | 10,64 | 16 | 252.522 |
14/10/2016 | 10,11 | 10,34 | +0,49% | 10,11 | 10,39 | 10,35 | 10,30 | 10,34 | 10 | 253.500 |
13/10/2016 | 10,28 | 10,29 | -2,00% | 10,28 | 10,30 | 10,28 | 10,25 | 10,50 | 5 | 163.576 |
11/10/2016 | 10,40 | 10,50 | +3,86% | 10,40 | 10,51 | 10,48 | 10,40 | 10,64 | 11 | 333.327 |
10/10/2016 | 10,40 | 10,11 | -2,03% | 10,11 | 10,60 | 10,49 | 10,11 | 10,64 | 15 | 587.553 |
7/10/2016 | 10,34 | 10,32 | +6,17% | 10,31 | 10,37 | 10,35 | 10,31 | 10,38 | 11 | 171.817 |
6/10/2016 | 10,29 | 9,72 | -5,81% | 9,72 | 10,35 | 10,26 | 9,72 | 10,35 | 8 | 209.426 |
5/10/2016 | 10,29 | 10,32 | +0,29% | 10,16 | 10,32 | 10,22 | 9,75 | 10,45 | 7 | 190.120 |
4/10/2016 | 10,05 | 10,29 | +4,47% | 10,05 | 10,29 | 10,19 | 9,89 | 10,45 | 7 | 204.980 |
3/10/2016 | 9,74 | 9,85 | +1,97% | 9,74 | 9,85 | 9,76 | 9,71 | 10,20 | 10 | 293.787 |
30/9/2016 | 9,74 | 9,66 | -0,82% | 9,61 | 10,08 | 9,72 | 9,63 | 10,08 | 25 | 700.480 |
29/9/2016 | 10,00 | 9,74 | -1,52% | 9,74 | 10,01 | 9,85 | 9,71 | 10,09 | 14 | 361.549 |
28/9/2016 | 9,90 | 9,89 | -0,20% | 9,85 | 9,93 | 9,90 | 9,77 | 10,18 | 17 | 559.408 |
27/9/2016 | 10,02 | 9,91 | -1,78% | 9,91 | 10,05 | 9,98 | 9,91 | 10,18 | 6 | 163.683 |
26/9/2016 | 10,20 | 10,09 | -0,98% | 9,96 | 10,20 | 10,06 | 9,90 | 10,18 | 8 | 216.290 |
23/9/2016 | 10,24 | 10,19 | +0,69% | 10,19 | 10,24 | 10,21 | 9,89 | 10,28 | 7 | 345.381 |
22/9/2016 | 10,25 | 10,12 | -0,20% | 10,12 | 10,29 | 10,25 | 10,00 | 10,41 | 12 | 320.963 |
21/9/2016 | 10,00 | 10,14 | +2,11% | 10,00 | 10,14 | 10,07 | 10,00 | 10,25 | 13 | 310.319 |
20/9/2016 | 10,20 | 9,93 | -3,22% | 9,93 | 10,26 | 10,08 | 9,89 | 10,25 | 20 | 407.475 |
19/9/2016 | 10,26 | 10,26 | +2,09% | 10,21 | 10,46 | 10,26 | 10,20 | 10,31 | 15 | 453.517 |
16/9/2016 | 10,02 | 10,05 | +0,30% | 10,00 | 10,06 | 10,03 | 10,00 | 10,30 | 7 | 275.984 |
15/9/2016 | 10,06 | 10,02 | +1,93% | 9,99 | 10,06 | 10,00 | 9,30 | 10,00 | 10 | 196.067 |
14/9/2016 | 9,76 | 9,83 | +2,18% | 9,76 | 10,04 | 9,98 | 9,83 | 10,30 | 10 | 225.668 |
13/9/2016 | 10,34 | 9,62 | -4,18% | 9,29 | 10,34 | 9,64 | 9,35 | 10,29 | 21 | 411.746 |
12/9/2016 | 10,39 | 10,04 | +1,62% | 9,71 | 10,39 | 9,95 | 9,87 | 10,39 | 13 | 315.713 |
9/9/2016 | 10,03 | 9,88 | -2,47% | 9,80 | 10,04 | 9,90 | 9,85 | 9,88 | 27 | 742.953 |
8/9/2016 | 10,04 | 10,13 | -1,55% | 10,04 | 10,26 | 10,18 | 10,03 | 10,14 | 8 | 287.279 |
6/9/2016 | 10,10 | 10,29 | -0,10% | 10,10 | 10,41 | 10,32 | 10,01 | 10,97 | 15 | 245.723 |
5/9/2016 | 10,46 | 10,30 | -2,55% | 10,07 | 10,46 | 10,20 | 10,10 | 10,48 | 22 | 643.011 |
2/9/2016 | 10,14 | 10,57 | +2,82% | 10,09 | 10,57 | 10,31 | 10,18 | 10,57 | 11 | 247.526 |
1/9/2016 | 10,31 | 10,28 | -0,77% | 10,16 | 10,38 | 10,24 | 10,14 | 10,28 | 16 | 416.036 |
31/8/2016 | 9,99 | 10,36 | +3,60% | 9,99 | 10,40 | 10,31 | 10,00 | 10,40 | 17 | 319.907 |
30/8/2016 | 10,08 | 10,00 | -1,86% | 10,00 | 10,09 | 10,06 | 10,02 | 10,58 | 4 | 29.201 |
29/8/2016 | 10,19 | 10,19 | +0,20% | 10,19 | 10,19 | 10,19 | 9,95 | 10,59 | 1 | 10.190 |
26/8/2016 | 10,83 | 10,17 | +0,10% | 10,12 | 10,83 | 10,23 | 9,84 | 10,84 | 7 | 117.655 |
25/8/2016 | 10,08 | 10,16 | +1,60% | 10,08 | 10,16 | 10,11 | 10,08 | 10,84 | 5 | 181.118 |
24/8/2016 | 10,20 | 10,00 | -2,91% | 9,96 | 10,20 | 10,06 | 9,80 | 10,20 | 14 | 453.813 |
23/8/2016 | 10,10 | 10,30 | +0,88% | 10,10 | 10,37 | 10,28 | 9,82 | 10,35 | 13 | 267.526 |
22/8/2016 | 10,22 | 10,21 | -5,90% | 9,86 | 10,32 | 10,23 | 10,10 | 10,28 | 11 | 525.118 |
19/8/2016 | 10,50 | 10,85 | +3,33% | 9,81 | 10,85 | 10,27 | 9,80 | 10,85 | 15 | 418.068 |
18/8/2016 | 10,22 | 10,50 | +3,35% | 9,93 | 10,50 | 10,15 | 10,05 | 10,50 | 28 | 713.992 |
17/8/2016 | 10,13 | 10,16 | -0,68% | 10,03 | 10,22 | 10,13 | 9,98 | 10,22 | 13 | 315.105 |
16/8/2016 | 10,22 | 10,23 | +0,29% | 10,20 | 10,88 | 10,34 | 10,04 | 10,58 | 29 | 559.849 |
15/8/2016 | 10,88 | 10,20 | -3,23% | 10,20 | 10,88 | 10,57 | 9,57 | 10,23 | 19 | 572.332 |
12/8/2016 | 10,59 | 10,54 | -1,03% | 10,54 | 10,61 | 10,59 | 10,50 | 10,75 | 6 | 146.170 |
11/8/2016 | 10,37 | 10,65 | +2,70% | 10,35 | 10,65 | 10,49 | 10,35 | 10,70 | 17 | 422.801 |
10/8/2016 | 10,99 | 10,37 | -5,64% | 10,37 | 10,99 | 10,68 | 10,37 | 11,00 | 34 | 547.929 |
9/8/2016 | 11,20 | 10,99 | +1,57% | 10,99 | 11,27 | 11,13 | 10,94 | 11,16 | 15 | 326.293 |
8/8/2016 | 11,20 | 10,82 | -2,43% | 10,82 | 11,44 | 11,25 | 10,82 | 11,23 | 15 | 520.085 |
5/8/2016 | 11,20 | 11,09 | +1,19% | 11,09 | 11,20 | 11,15 | 11,00 | 11,97 | 5 | 138.338 |
4/8/2016 | 10,90 | 10,96 | -1,17% | 10,88 | 11,06 | 10,94 | 10,81 | 11,90 | 18 | 679.616 |
3/8/2016 | 10,79 | 11,09 | -2,80% | 10,79 | 11,15 | 11,01 | 11,09 | 11,16 | 13 | 400.848 |
2/8/2016 | 11,29 | 11,41 | -1,04% | 11,22 | 11,41 | 11,31 | 10,79 | 11,97 | 8 | 168.571 |
1/8/2016 | 11,06 | 11,53 | -1,03% | 11,06 | 11,53 | 11,42 | 11,04 | 11,97 | 25 | 674.289 |
29/7/2016 | 11,31 | 11,65 | +2,55% | 11,09 | 11,65 | 11,36 | 11,09 | 11,60 | 23 | 569.163 |
28/7/2016 | 11,33 | 11,36 | +2,43% | 11,00 | 11,47 | 11,22 | 10,78 | 11,56 | 13 | 308.786 |
27/7/2016 | 11,53 | 11,09 | -1,86% | 11,09 | 11,53 | 11,17 | 11,09 | 11,33 | 19 | 268.111 |
26/7/2016 | 11,50 | 11,30 | -1,31% | 11,29 | 11,54 | 11,37 | 11,13 | 11,56 | 32 | 783.888 |
25/7/2016 | 11,20 | 11,45 | +2,05% | 11,14 | 11,45 | 11,26 | 11,45 | 11,50 | 33 | 997.858 |
22/7/2016 | 11,00 | 11,22 | +2,00% | 10,91 | 11,23 | 11,06 | 10,90 | 11,22 | 22 | 754.447 |
21/7/2016 | 10,80 | 11,00 | +3,29% | 10,78 | 11,00 | 10,87 | 10,46 | 11,00 | 21 | 375.243 |
20/7/2016 | 10,91 | 10,65 | -3,18% | 10,65 | 10,91 | 10,81 | 10,65 | 10,83 | 15 | 546.400 |
19/7/2016 | 10,98 | 11,00 | +3,00% | 10,56 | 11,00 | 10,78 | 10,70 | 11,00 | 22 | 636.397 |
18/7/2016 | 10,83 | 10,68 | -0,65% | 10,59 | 10,83 | 10,72 | 10,60 | 10,68 | 19 | 658.623 |
15/7/2016 | 10,90 | 10,75 | -0,83% | 10,59 | 11,00 | 10,75 | 10,19 | 10,81 | 17 | 639.765 |
14/7/2016 | 10,72 | 10,84 | +0,84% | 10,53 | 10,87 | 10,81 | 10,19 | 10,87 | 37 | 1.183.642 |
13/7/2016 | 10,33 | 10,75 | +6,54% | 10,05 | 10,75 | 10,42 | 10,72 | 10,75 | 33 | 629.761 |
12/7/2016 | 10,41 | 10,09 | -3,07% | 10,09 | 10,48 | 10,31 | 10,09 | 10,39 | 18 | 641.810 |
11/7/2016 | 10,44 | 10,41 | 0,00% | 10,33 | 10,52 | 10,40 | 10,30 | 10,50 | 16 | 421.342 |
8/7/2016 | 10,25 | 10,41 | +3,27% | 10,25 | 10,42 | 10,33 | 10,20 | 10,33 | 10 | 343.115 |
7/7/2016 | 9,99 | 10,08 | +2,86% | 9,89 | 10,08 | 10,01 | 8,31 | 10,19 | 8 | 129.139 |
6/7/2016 | 9,78 | 9,80 | +1,24% | 9,68 | 9,80 | 9,73 | 9,70 | 9,94 | 9 | 396.369 |
5/7/2016 | 9,99 | 9,68 | -4,82% | 9,68 | 9,99 | 9,88 | 9,68 | 10,19 | 24 | 471.473 |
4/7/2016 | 9,98 | 10,17 | -1,26% | 9,98 | 10,21 | 10,07 | 10,07 | 10,15 | 16 | 613.613 |
1/7/2016 | 10,50 | 10,30 | -1,06% | 10,22 | 10,50 | 10,29 | 10,22 | 10,37 | 21 | 392.353 |
30/6/2016 | 10,15 | 10,41 | +4,10% | 10,01 | 10,41 | 10,20 | 10,01 | 10,42 | 11 | 281.732 |
29/6/2016 | 10,18 | 10,00 | -0,79% | 9,91 | 10,18 | 10,05 | 9,95 | 10,15 | 16 | 333.720 |
28/6/2016 | 9,91 | 10,08 | +2,44% | 9,91 | 10,08 | 9,97 | 9,61 | 10,18 | 8 | 211.464 |
27/6/2016 | 9,85 | 9,84 | -1,60% | 9,83 | 10,01 | 9,90 | 9,84 | 10,22 | 19 | 702.297 |
24/6/2016 | 9,85 | 10,00 | -2,34% | 9,85 | 10,00 | 9,92 | 9,61 | 9,67 | 7 | 295.631 |
23/6/2016 | 10,19 | 10,24 | +0,89% | 10,19 | 10,30 | 10,25 | 9,89 | 10,35 | 11 | 209.155 |
22/6/2016 | 10,15 | 10,15 | +0,79% | 10,05 | 10,20 | 10,15 | 10,15 | 10,18 | 17 | 454.892 |
21/6/2016 | 9,70 | 10,07 | +1,82% | 9,70 | 10,07 | 9,96 | 9,80 | 10,10 | 15 | 329.889 |
20/6/2016 | 9,91 | 9,89 | +0,41% | 9,74 | 9,91 | 9,86 | 9,58 | 9,99 | 6 | 66.062 |
17/6/2016 | 9,88 | 9,85 | +1,03% | 9,77 | 9,88 | 9,82 | 9,58 | 9,85 | 10 | 309.617 |
16/6/2016 | 10,15 | 9,75 | -0,91% | 9,75 | 10,15 | 9,83 | 9,75 | 10,05 | 13 | 436.829 |
15/6/2016 | 9,74 | 9,84 | +2,50% | 9,74 | 9,97 | 9,88 | 9,84 | 9,85 | 9 | 372.731 |
14/6/2016 | 10,10 | 9,60 | -4,19% | 9,59 | 10,10 | 9,78 | 9,59 | 10,00 | 15 | 457.153 |
13/6/2016 | 9,94 | 10,02 | +0,60% | 9,78 | 10,02 | 9,92 | 10,02 | 10,05 | 13 | 298.673 |
10/6/2016 | 10,00 | 9,96 | -2,06% | 9,91 | 10,10 | 9,97 | 9,62 | 10,20 | 12 | 232.406 |
9/6/2016 | 10,25 | 10,17 | -0,78% | 10,17 | 10,35 | 10,23 | 10,10 | 10,50 | 27 | 707.555 |
8/6/2016 | 10,05 | 10,25 | +3,02% | 10,05 | 10,31 | 10,20 | 9,51 | 10,32 | 26 | 797.944 |
7/6/2016 | 10,00 | 9,95 | +1,32% | 9,91 | 10,17 | 10,05 | 9,94 | 10,02 | 36 | 1.055.842 |
6/6/2016 | 9,47 | 9,82 | -1,01% | 9,47 | 9,93 | 9,80 | 9,80 | 10,00 | 23 | 416.892 |
3/6/2016 | 9,80 | 9,92 | +2,27% | 9,72 | 9,92 | 9,84 | 9,72 | 10,05 | 12 | 387.868 |
2/6/2016 | 10,05 | 9,70 | -1,02% | 9,70 | 10,05 | 9,83 | 9,34 | 10,04 | 20 | 597.994 |
1/6/2016 | 10,03 | 9,80 | -1,11% | 9,80 | 10,03 | 9,89 | 9,36 | 10,05 | 20 | 732.561 |
31/5/2016 | 9,88 | 9,91 | +0,10% | 9,76 | 9,91 | 9,84 | 9,84 | 9,91 | 19 | 517.834 |
30/5/2016 | 10,10 | 9,90 | +0,41% | 9,85 | 10,10 | 9,98 | 9,11 | 9,93 | 25 | 577.850 |
27/5/2016 | 9,76 | 9,86 | +1,54% | 9,75 | 9,86 | 9,77 | 9,85 | 9,90 | 8 | 94.816 |
25/5/2016 | 9,70 | 9,71 | +1,46% | 8,81 | 9,71 | 9,64 | 8,81 | 9,71 | 7 | 95.472 |
24/5/2016 | 9,74 | 9,57 | -1,14% | 9,21 | 9,74 | 9,58 | 9,21 | 9,56 | 14 | 293.308 |
23/5/2016 | 9,52 | 9,68 | +7,08% | 9,52 | 9,79 | 9,67 | 9,30 | 9,95 | 16 | 220.556 |
20/5/2016 | 9,77 | 9,04 | 0,00% | 9,04 | 10,03 | 9,62 | 9,04 | 9,95 | 19 | 429.128 |
19/5/2016 | 9,52 | 9,04 | -6,90% | 9,04 | 9,73 | 9,53 | 9,04 | 9,84 | 10 | 254.528 |
18/5/2016 | 9,75 | 9,71 | +0,41% | 9,63 | 9,96 | 9,77 | 8,83 | 9,90 | 17 | 689.024 |
17/5/2016 | 9,78 | 9,67 | -0,10% | 9,40 | 9,80 | 9,59 | 9,66 | 9,75 | 18 | 536.087 |
16/5/2016 | 9,35 | 9,68 | +0,94% | 9,35 | 9,71 | 9,55 | 9,49 | 9,80 | 13 | 285.768 |
13/5/2016 | 8,89 | 9,59 | -1,24% | 8,89 | 9,60 | 9,50 | 9,58 | 10,02 | 9 | 100.801 |
12/5/2016 | 9,41 | 9,71 | +3,63% | 9,35 | 9,72 | 9,61 | 8,87 | 9,00 | 13 | 292.202 |
11/5/2016 | 9,45 | 9,37 | +10,24% | 8,71 | 9,45 | 9,29 | 8,72 | 9,37 | 10 | 299.295 |
10/5/2016 | 9,37 | 8,50 | -8,11% | 8,50 | 9,37 | 8,92 | 8,50 | 9,26 | 14 | 323.069 |
9/5/2016 | 9,30 | 9,25 | +1,31% | 9,18 | 9,43 | 9,23 | 8,56 | 9,25 | 17 | 503.446 |
6/5/2016 | 9,24 | 9,13 | -0,76% | 9,13 | 9,27 | 9,21 | 9,13 | 9,25 | 6 | 156.735 |
5/5/2016 | 9,20 | 9,20 | -0,54% | 8,54 | 9,20 | 9,12 | 8,56 | 9,33 | 16 | 386.110 |
4/5/2016 | 9,30 | 9,25 | -0,54% | 9,18 | 9,33 | 9,23 | 8,56 | 9,43 | 9 | 405.430 |
3/5/2016 | 9,16 | 9,30 | +1,09% | 9,13 | 9,30 | 9,20 | 9,30 | 9,38 | 9 | 284.488 |
2/5/2016 | 9,20 | 9,20 | -0,54% | 9,19 | 9,29 | 9,22 | 8,52 | 9,28 | 11 | 204.789 |
29/4/2016 | 9,13 | 9,25 | +1,31% | 8,46 | 9,30 | 9,12 | 9,20 | 9,27 | 17 | 453.691 |
28/4/2016 | 9,00 | 9,13 | +1,44% | 8,88 | 9,13 | 8,98 | 8,19 | 9,13 | 7 | 238.946 |
27/4/2016 | 8,80 | 9,00 | +3,21% | 8,80 | 9,00 | 8,87 | 8,15 | 9,19 | 6 | 182.800 |
26/4/2016 | 8,70 | 8,72 | +2,47% | 8,70 | 8,74 | 8,71 | 8,57 | 8,99 | 4 | 99.348 |
25/4/2016 | 8,77 | 8,51 | -2,30% | 8,51 | 8,77 | 8,64 | 8,28 | 9,00 | 10 | 286.050 |
22/4/2016 | 8,72 | 8,71 | +0,11% | 8,69 | 8,72 | 8,70 | 8,71 | 8,99 | 5 | 159.224 |
20/4/2016 | 8,60 | 8,70 | +1,28% | 8,06 | 8,85 | 8,53 | 8,70 | 9,19 | 5 | 154.454 |
19/4/2016 | 8,70 | 8,59 | -1,72% | 8,59 | 8,75 | 8,61 | 8,59 | 9,19 | 6 | 80.968 |
18/4/2016 | 8,77 | 8,74 | +1,75% | 8,66 | 8,85 | 8,74 | 8,65 | 9,10 | 21 | 486.348 |
15/4/2016 | 8,42 | 8,59 | +4,76% | 7,80 | 8,61 | 8,42 | 8,27 | 8,84 | 10 | 362.921 |
14/4/2016 | 8,62 | 8,20 | -4,54% | 7,66 | 8,62 | 8,27 | 7,66 | 8,83 | 18 | 397.846 |
13/4/2016 | 8,39 | 8,59 | +7,78% | 8,30 | 8,60 | 8,50 | 8,50 | 8,84 | 18 | 436.315 |
12/4/2016 | 8,00 | 7,97 | +0,50% | 7,90 | 8,01 | 7,96 | 7,75 | 8,59 | 11 | 197.526 |
11/4/2016 | 8,40 | 7,93 | -5,82% | 7,70 | 8,50 | 8,08 | 7,44 | 7,96 | 15 | 275.559 |
8/4/2016 | 7,60 | 8,42 | +7,95% | 7,60 | 8,44 | 8,17 | 8,00 | 8,60 | 21 | 401.217 |
7/4/2016 | 7,85 | 7,80 | +4,70% | 7,50 | 7,85 | 7,71 | 7,42 | 7,82 | 18 | 311.580 |
6/4/2016 | 7,67 | 7,45 | -2,61% | 7,41 | 7,67 | 7,49 | 7,42 | 7,69 | 15 | 185.151 |
5/4/2016 | 7,58 | 7,65 | +1,59% | 7,50 | 7,65 | 7,56 | 7,43 | 7,65 | 10 | 263.130 |
4/4/2016 | 7,80 | 7,53 | -2,21% | 7,53 | 7,80 | 7,63 | 7,21 | 7,79 | 15 | 380.318 |
1/4/2016 | 7,73 | 7,70 | 0,00% | 7,70 | 7,79 | 7,75 | 7,60 | 7,87 | 3 | 140.381 |
31/3/2016 | 7,95 | 7,70 | -3,87% | 7,61 | 7,95 | 7,74 | 7,60 | 8,10 | 84 | 359.202 |
30/3/2016 | 8,04 | 8,01 | +0,13% | 7,97 | 8,10 | 8,00 | 7,86 | 8,10 | 103 | 268.961 |
29/3/2016 | 7,79 | 8,00 | +2,17% | 7,79 | 8,00 | 7,89 | 7,53 | 8,02 | 7 | 223.501 |
28/3/2016 | 7,77 | 7,83 | +3,43% | 7,77 | 7,85 | 7,82 | 7,58 | 7,92 | 6 | 151.779 |
24/3/2016 | 7,61 | 7,57 | +0,53% | 7,57 | 7,65 | 7,60 | 7,50 | 7,63 | 10 | 208.470 |
23/3/2016 | 7,47 | 7,53 | -3,34% | 7,30 | 7,62 | 7,46 | 7,50 | 7,60 | 10 | 133.577 |
22/3/2016 | 7,94 | 7,79 | -1,52% | 7,79 | 7,94 | 7,82 | 7,70 | 7,95 | 9 | 187.135 |
21/3/2016 | 8,02 | 7,91 | +0,13% | 7,90 | 8,03 | 7,98 | 7,85 | 7,98 | 9 | 215.591 |
18/3/2016 | 7,80 | 7,90 | +1,02% | 7,80 | 7,90 | 7,87 | 7,92 | 8,10 | 3 | 99.980 |
17/3/2016 | 7,76 | 7,82 | +2,89% | 7,58 | 7,82 | 7,70 | 7,50 | 7,89 | 16 | 294.240 |
16/3/2016 | 7,66 | 7,60 | +2,01% | 7,58 | 8,00 | 7,71 | 7,45 | 8,10 | 11 | 250.732 |
15/3/2016 | 7,79 | 7,45 | -4,85% | 7,45 | 7,79 | 7,57 | 7,40 | 7,75 | 10 | 182.622 |
14/3/2016 | 8,80 | 7,83 | -2,13% | 7,70 | 8,80 | 7,93 | 7,70 | 8,00 | 15 | 350.946 |
11/3/2016 | 8,10 | 8,00 | 0,00% | 7,93 | 8,17 | 8,04 | 7,71 | 8,85 | 13 | 240.648 |
10/3/2016 | 8,03 | 8,00 | +0,25% | 8,00 | 8,12 | 8,03 | 7,96 | 8,65 | 6 | 227.304 |
9/3/2016 | 8,18 | 7,98 | +0,50% | 7,93 | 8,18 | 8,04 | 7,97 | 8,11 | 16 | 480.519 |
8/3/2016 | 8,20 | 7,94 | -3,17% | 7,94 | 8,20 | 8,07 | 8,01 | 8,12 | 16 | 315.013 |
7/3/2016 | 8,33 | 8,20 | -2,38% | 8,11 | 8,33 | 8,17 | 8,08 | 8,20 | 11 | 245.384 |
4/3/2016 | 9,00 | 8,40 | -6,46% | 8,40 | 9,03 | 8,67 | 8,26 | 8,50 | 22 | 508.551 |
3/3/2016 | 9,00 | 8,98 | +1,35% | 8,92 | 9,00 | 8,96 | 8,88 | 8,98 | 11 | 303.840 |
2/3/2016 | 8,75 | 8,86 | +0,80% | 8,68 | 8,86 | 8,77 | 8,10 | 9,47 | 12 | 323.928 |
1/3/2016 | 8,89 | 8,79 | +0,57% | 8,70 | 8,91 | 8,81 | 8,71 | 8,83 | 15 | 504.298 |
29/2/2016 | 8,75 | 8,74 | -2,24% | 8,68 | 8,82 | 8,74 | 8,20 | 9,00 | 12 | 238.805 |
26/2/2016 | 8,70 | 8,94 | +3,95% | 8,26 | 9,04 | 8,63 | 8,10 | 9,06 | 27 | 718.027 |
25/2/2016 | 8,15 | 8,60 | +7,37% | 8,15 | 8,60 | 8,31 | 8,16 | 8,70 | 9 | 142.271 |
24/2/2016 | 8,02 | 8,01 | -2,32% | 7,95 | 8,09 | 8,00 | 7,97 | 8,59 | 7 | 137.654 |
23/2/2016 | 8,07 | 8,20 | +2,24% | 7,90 | 8,27 | 8,10 | 7,82 | 8,60 | 11 | 213.243 |
22/2/2016 | 7,89 | 8,02 | +4,97% | 7,79 | 8,02 | 7,92 | 7,30 | 8,15 | 16 | 345.614 |
19/2/2016 | 7,66 | 7,64 | -0,65% | 7,64 | 7,82 | 7,73 | 7,64 | 7,89 | 8 | 129.237 |
18/2/2016 | 7,45 | 7,69 | -2,53% | 7,45 | 7,69 | 7,54 | 6,88 | 7,70 | 8 | 153.915 |
17/2/2016 | 7,60 | 7,89 | +10,50% | 7,35 | 7,89 | 7,60 | 7,30 | 7,89 | 12 | 259.199 |
16/2/2016 | 7,60 | 7,14 | -3,51% | 7,14 | 7,60 | 7,50 | 7,14 | 7,53 | 8 | 123.770 |
15/2/2016 | 7,40 | 7,40 | +4,82% | 7,39 | 7,40 | 7,39 | 7,11 | 7,49 | 4 | 107.959 |
12/2/2016 | 7,17 | 7,06 | -4,47% | 7,06 | 7,17 | 7,06 | 7,02 | 7,25 | 3 | 26.852 |
11/2/2016 | 7,26 | 7,39 | -0,54% | 7,24 | 7,39 | 7,34 | 7,01 | 7,60 | 9 | 134.347 |
10/2/2016 | 7,47 | 7,43 | -2,37% | 7,37 | 7,47 | 7,43 | 6,87 | 7,60 | 10 | 245.944 |
5/2/2016 | 7,66 | 7,61 | -0,65% | 7,58 | 7,77 | 7,64 | 7,15 | 7,89 | 9 | 98.584 |
4/2/2016 | 7,48 | 7,66 | -4,13% | 7,40 | 7,66 | 7,53 | 6,97 | 7,75 | 15 | 287.862 |
3/2/2016 | 7,33 | 7,99 | +7,10% | 7,19 | 7,99 | 7,56 | 7,28 | 7,99 | 13 | 309.388 |
2/2/2016 | 7,88 | 7,46 | +0,67% | 7,33 | 7,88 | 7,47 | 6,94 | 7,55 | 9 | 133.739 |
1/2/2016 | 7,31 | 7,41 | +0,82% | 7,31 | 7,41 | 7,36 | 7,23 | 7,45 | 7 | 142.237 |
29/1/2016 | 7,36 | 7,35 | +2,37% | 7,20 | 7,36 | 7,26 | 6,93 | 7,29 | 12 | 304.473 |
28/1/2016 | 7,60 | 7,18 | -6,14% | 7,12 | 7,60 | 7,25 | 7,07 | 7,30 | 13 | 263.473 |
27/1/2016 | 7,66 | 7,65 | -0,26% | 7,62 | 7,73 | 7,68 | 7,60 | 7,67 | 9 | 186.842 |
26/1/2016 | 7,62 | 7,67 | +0,79% | 7,62 | 7,79 | 7,70 | 7,44 | 8,00 | 15 | 263.619 |
22/1/2016 | 7,98 | 7,61 | -2,44% | 7,49 | 7,98 | 7,63 | 7,62 | 8,00 | 12 | 384.848 |
21/1/2016 | 7,58 | 7,80 | +2,50% | 7,58 | 7,80 | 7,67 | 7,60 | 7,79 | 16 | 286.200 |
20/1/2016 | 7,41 | 7,61 | +1,20% | 7,41 | 7,69 | 7,61 | 7,40 | 7,60 | 18 | 407.287 |
19/1/2016 | 7,43 | 7,52 | +1,62% | 7,32 | 7,61 | 7,44 | 6,88 | 7,52 | 19 | 338.829 |
18/1/2016 | 7,17 | 7,40 | -0,67% | 7,17 | 7,49 | 7,36 | 7,34 | 7,40 | 18 | 244.541 |
15/1/2016 | 7,49 | 7,45 | -0,27% | 7,44 | 7,49 | 7,46 | 7,45 | 7,49 | 14 | 321.130 |
14/1/2016 | 7,47 | 7,47 | +8,10% | 7,25 | 7,60 | 7,45 | 7,03 | 7,50 | 16 | 237.165 |
13/1/2016 | 7,25 | 6,91 | -4,95% | 6,91 | 7,41 | 7,27 | 6,91 | 7,40 | 19 | 389.469 |
12/1/2016 | 7,27 | 7,27 | -0,95% | 7,11 | 7,28 | 7,20 | 7,25 | 7,37 | 11 | 178.685 |
11/1/2016 | 7,03 | 7,34 | +4,71% | 6,91 | 7,39 | 7,14 | 6,90 | 7,39 | 17 | 222.239 |
8/1/2016 | 7,04 | 7,01 | +4,63% | 6,96 | 7,04 | 7,00 | 7,04 | 7,49 | 7 | 264.681 |
7/1/2016 | 6,70 | 6,70 | +1,52% | 6,50 | 7,04 | 6,68 | 6,47 | 6,70 | 12 | 199.258 |
6/1/2016 | 6,67 | 6,60 | -0,75% | 6,50 | 6,67 | 6,56 | 6,55 | 6,63 | 28 | 346.018 |
5/1/2016 | 7,03 | 6,65 | -5,67% | 6,65 | 7,03 | 6,82 | 6,50 | 6,78 | 21 | 392.894 |
4/1/2016 | 7,22 | 7,05 | +2,92% | 6,92 | 7,22 | 7,02 | 6,39 | 7,05 | 10 | 101.823 |
30/12/2015 | 6,79 | 6,85 | +1,33% | 6,73 | 6,87 | 6,81 | 6,82 | 7,50 | 6 | 59.277 |
29/12/2015 | 6,75 | 6,76 | -0,59% | 6,68 | 6,87 | 6,76 | 6,76 | 7,49 | 16 | 167.090 |
28/12/2015 | 7,00 | 6,80 | -2,30% | 6,80 | 7,00 | 6,93 | 6,75 | 6,95 | 24 | 287.029 |
23/12/2015 | 6,95 | 6,96 | +1,02% | 6,95 | 7,02 | 6,99 | 6,87 | 7,50 | 5 | 104.892 |
22/12/2015 | 7,08 | 6,89 | -7,27% | 6,89 | 7,08 | 6,93 | 6,86 | 7,49 | 16 | 274.663 |
21/12/2015 | 7,00 | 7,43 | +5,54% | 7,00 | 7,43 | 7,10 | 6,99 | 7,49 | 8 | 123.699 |
18/12/2015 | 7,20 | 7,04 | -0,14% | 6,95 | 7,20 | 7,07 | 6,45 | 7,50 | 19 | 273.982 |
17/12/2015 | 7,30 | 7,05 | -1,40% | 7,01 | 7,78 | 7,20 | 7,00 | 7,75 | 21 | 312.670 |
16/12/2015 | 7,47 | 7,15 | -4,16% | 7,07 | 7,47 | 7,20 | 7,10 | 7,85 | 22 | 428.941 |
15/12/2015 | 7,40 | 7,46 | +1,63% | 7,40 | 7,53 | 7,47 | 7,35 | 7,49 | 13 | 245.127 |
14/12/2015 | 7,31 | 7,34 | +0,14% | 7,31 | 7,43 | 7,38 | 7,34 | 8,15 | 12 | 324.169 |
11/12/2015 | 7,26 | 7,33 | +0,27% | 7,20 | 7,35 | 7,30 | 7,25 | 7,35 | 14 | 334.359 |
10/12/2015 | 7,38 | 7,31 | -0,68% | 7,25 | 7,38 | 7,29 | 7,26 | 8,00 | 12 | 153.170 |
9/12/2015 | 7,44 | 7,36 | -1,87% | 7,36 | 7,57 | 7,43 | 7,27 | 8,00 | 8 | 233.415 |
8/12/2015 | 7,53 | 7,50 | -1,32% | 7,34 | 7,72 | 7,47 | 7,40 | 8,00 | 24 | 395.209 |
7/12/2015 | 7,75 | 7,60 | -0,13% | 7,60 | 7,75 | 7,66 | 7,60 | 8,30 | 11 | 326.490 |
4/12/2015 | 7,81 | 7,61 | -5,35% | 7,61 | 7,81 | 7,69 | 7,61 | 8,00 | 19 | 533.129 |
3/12/2015 | 7,93 | 8,04 | +5,51% | 7,89 | 8,09 | 8,01 | 8,00 | 8,04 | 15 | 330.829 |
2/12/2015 | 7,62 | 7,62 | +0,26% | 7,47 | 7,70 | 7,56 | 7,62 | 9,00 | 16 | 431.838 |
1/12/2015 | 8,18 | 7,60 | +0,53% | 7,60 | 8,18 | 7,75 | 7,60 | 8,00 | 22 | 258.379 |
30/11/2015 | 7,65 | 7,56 | -0,92% | 7,56 | 7,97 | 7,67 | 7,56 | 7,85 | 13 | 216.556 |
27/11/2015 | 7,50 | 7,63 | +1,87% | 7,43 | 7,70 | 7,54 | 7,40 | 7,63 | 32 | 451.847 |
26/11/2015 | 7,70 | 7,49 | -5,19% | 7,35 | 7,88 | 7,66 | 7,40 | 7,49 | 37 | 574.989 |
25/11/2015 | 8,46 | 7,90 | -5,84% | 7,85 | 8,46 | 8,04 | 7,85 | 7,90 | 36 | 734.910 |
24/11/2015 | 9,05 | 8,39 | -6,78% | 8,37 | 9,05 | 8,61 | 8,25 | 8,39 | 33 | 650.378 |
23/11/2015 | 11,00 | 9,00 | -8,81% | 8,72 | 11,00 | 9,29 | 9,00 | 9,05 | 76 | 1.801.164 |
19/11/2015 | 10,00 | 9,87 | +1,13% | 9,76 | 10,00 | 9,82 | 9,05 | 9,87 | 8 | 97.309 |
18/11/2015 | 10,00 | 9,76 | -2,30% | 9,76 | 10,00 | 9,84 | 9,76 | 9,95 | 20 | 479.426 |
17/11/2015 | 9,80 | 9,99 | +2,25% | 9,71 | 9,99 | 9,89 | 9,85 | 9,99 | 21 | 379.787 |
16/11/2015 | 9,66 | 9,77 | +0,41% | 9,59 | 9,77 | 9,70 | 9,65 | 9,77 | 13 | 220.212 |
13/11/2015 | 9,45 | 9,73 | +2,96% | 9,39 | 9,78 | 9,56 | 9,64 | 9,73 | 41 | 680.947 |
12/11/2015 | 9,43 | 9,45 | -1,05% | 9,39 | 9,54 | 9,42 | 9,45 | 9,54 | 18 | 200.850 |
11/11/2015 | 9,05 | 9,55 | +5,64% | 9,05 | 9,55 | 9,39 | 9,25 | 9,70 | 32 | 694.304 |
10/11/2015 | 8,90 | 9,04 | +2,38% | 8,89 | 9,21 | 9,06 | 9,04 | 9,14 | 44 | 989.489 |
9/11/2015 | 8,67 | 8,83 | -0,23% | 8,64 | 8,83 | 8,76 | 8,68 | 8,84 | 7 | 91.117 |
6/11/2015 | 8,75 | 8,85 | +5,11% | 8,54 | 8,85 | 8,69 | 8,58 | 8,85 | 14 | 291.193 |
5/11/2015 | 8,49 | 8,42 | -1,75% | 8,39 | 8,55 | 8,47 | 8,40 | 8,84 | 19 | 383.206 |
4/11/2015 | 8,89 | 8,57 | -0,81% | 8,53 | 8,89 | 8,65 | 8,00 | 8,88 | 24 | 365.198 |
3/11/2015 | 7,96 | 8,64 | +4,60% | 7,96 | 8,66 | 8,51 | 8,26 | 8,90 | 34 | 834.786 |
30/10/2015 | 8,21 | 8,26 | -0,48% | 8,12 | 8,26 | 8,19 | 8,00 | 8,30 | 13 | 249.159 |
29/10/2015 | 8,30 | 8,30 | +0,48% | 8,20 | 8,30 | 8,28 | 7,95 | 8,43 | 7 | 113.536 |
28/10/2015 | 8,35 | 8,26 | +0,73% | 8,26 | 8,37 | 8,32 | 8,21 | 8,28 | 10 | 49.140 |
27/10/2015 | 8,31 | 8,20 | -2,50% | 8,20 | 8,43 | 8,31 | 8,20 | 8,29 | 7 | 147.197 |
26/10/2015 | 8,24 | 8,41 | +4,47% | 8,20 | 8,41 | 8,27 | 8,20 | 8,41 | 10 | 179.561 |
23/10/2015 | 8,44 | 8,05 | -4,17% | 8,05 | 8,44 | 8,25 | 8,01 | 8,05 | 13 | 256.620 |
22/10/2015 | 8,20 | 8,40 | +2,56% | 8,20 | 8,47 | 8,39 | 8,40 | 8,47 | 10 | 296.204 |
21/10/2015 | 7,96 | 8,19 | +0,12% | 7,93 | 8,19 | 8,05 | 8,19 | 8,20 | 6 | 152.263 |
20/10/2015 | 8,01 | 8,18 | -0,12% | 7,95 | 8,18 | 8,06 | 7,95 | 8,18 | 8 | 114.535 |
19/10/2015 | 7,72 | 8,19 | +2,89% | 7,72 | 8,19 | 7,98 | 7,86 | 8,19 | 9 | 137.358 |
16/10/2015 | 7,85 | 7,96 | -2,33% | 7,85 | 7,96 | 7,88 | 7,88 | 7,98 | 6 | 43.355 |
15/10/2015 | 7,80 | 8,15 | +5,84% | 7,75 | 8,15 | 8,06 | 7,90 | 8,15 | 11 | 140.410 |
14/10/2015 | 7,86 | 7,70 | 0,00% | 7,70 | 7,97 | 7,79 | 7,80 | 7,85 | 16 | 259.603 |
13/10/2015 | 7,64 | 7,70 | -6,55% | 7,64 | 7,99 | 7,81 | 7,70 | 7,95 | 20 | 331.515 |
9/10/2015 | 7,94 | 8,24 | +7,01% | 7,94 | 8,24 | 8,14 | 8,13 | 8,24 | 11 | 210.853 |
8/10/2015 | 8,00 | 7,70 | -4,35% | 7,62 | 8,00 | 7,88 | 7,70 | 7,95 | 13 | 221.470 |
7/10/2015 | 8,10 | 8,05 | -1,83% | 8,05 | 8,37 | 8,19 | 8,03 | 8,19 | 13 | 352.420 |
6/10/2015 | 7,51 | 8,20 | +16,64% | 7,51 | 8,21 | 8,05 | 8,10 | 8,27 | 29 | 558.104 |
5/10/2015 | 7,19 | 7,03 | +3,53% | 7,03 | 7,30 | 7,18 | 7,03 | 7,59 | 22 | 401.104 |
2/10/2015 | 6,79 | 6,79 | +1,34% | 6,62 | 6,79 | 6,69 | 6,67 | 6,79 | 7 | 154.049 |
1/10/2015 | 6,79 | 6,70 | -0,45% | 6,51 | 6,79 | 6,65 | 6,61 | 6,70 | 7 | 104.428 |
30/9/2015 | 6,80 | 6,73 | +1,66% | 6,70 | 6,80 | 6,72 | 6,73 | 6,88 | 4 | 68.546 |
29/9/2015 | 6,34 | 6,62 | +3,12% | 6,34 | 6,62 | 6,54 | 6,55 | 6,70 | 5 | 64.169 |
28/9/2015 | 6,51 | 6,42 | -1,53% | 6,38 | 6,51 | 6,44 | 6,42 | 6,87 | 12 | 235.328 |
25/9/2015 | 6,58 | 6,52 | -1,06% | 6,52 | 6,64 | 6,59 | 6,52 | 6,55 | 6 | 116.007 |
24/9/2015 | 6,53 | 6,59 | -0,90% | 6,53 | 6,67 | 6,64 | 6,60 | 6,70 | 7 | 124.297 |
23/9/2015 | 6,90 | 6,65 | +0,76% | 6,65 | 6,90 | 6,78 | 6,65 | 6,84 | 9 | 228.674 |
22/9/2015 | 6,51 | 6,60 | -0,60% | 6,50 | 6,90 | 6,64 | 6,60 | 7,11 | 16 | 120.959 |
21/9/2015 | 6,80 | 6,64 | -2,35% | 6,60 | 6,89 | 6,69 | 6,50 | 6,68 | 20 | 298.724 |
18/9/2015 | 7,01 | 6,80 | -3,13% | 6,78 | 7,01 | 6,86 | 6,70 | 7,01 | 18 | 242.338 |
17/9/2015 | 7,20 | 7,02 | -3,84% | 7,01 | 7,20 | 7,04 | 7,01 | 7,15 | 14 | 263.472 |
16/9/2015 | 7,15 | 7,30 | +2,53% | 7,10 | 7,30 | 7,13 | 7,10 | 7,58 | 14 | 176.113 |
15/9/2015 | 7,36 | 7,12 | -0,56% | 7,08 | 7,36 | 7,13 | 7,10 | 7,12 | 15 | 114.231 |
14/9/2015 | 7,30 | 7,16 | +0,14% | 7,13 | 7,39 | 7,20 | 7,20 | 7,39 | 19 | 354.369 |
11/9/2015 | 7,20 | 7,15 | -5,55% | 7,15 | 7,39 | 7,27 | 7,15 | 7,39 | 12 | 128.073 |
10/9/2015 | 7,47 | 7,57 | +3,56% | 7,24 | 7,57 | 7,37 | 7,13 | 7,56 | 14 | 139.446 |
9/9/2015 | 7,83 | 7,31 | -0,14% | 7,31 | 8,12 | 7,47 | 7,35 | 7,50 | 23 | 357.411 |
8/9/2015 | 7,81 | 7,32 | -4,31% | 7,32 | 7,89 | 7,61 | 7,32 | 7,65 | 32 | 514.786 |
4/9/2015 | 7,64 | 7,65 | +1,32% | 7,62 | 7,65 | 7,63 | 7,63 | 7,68 | 5 | 153.534 |
3/9/2015 | 7,52 | 7,55 | +1,07% | 7,52 | 7,55 | 7,52 | 7,01 | 7,60 | 8 | 155.077 |
2/9/2015 | 7,34 | 7,47 | +6,41% | 7,32 | 7,47 | 7,35 | 7,38 | 7,68 | 10 | 186.699 |
1/9/2015 | 7,48 | 7,02 | -8,36% | 7,02 | 7,50 | 7,31 | 7,02 | 7,64 | 7 | 92.225 |
31/8/2015 | 7,70 | 7,66 | -5,08% | 7,60 | 7,70 | 7,62 | 7,35 | 7,66 | 5 | 72.429 |
28/8/2015 | 7,70 | 8,07 | +2,67% | 7,68 | 8,07 | 7,73 | 7,65 | 8,07 | 8 | 234.223 |
27/8/2015 | 8,07 | 7,86 | +2,75% | 7,54 | 8,07 | 7,78 | 7,81 | 7,85 | 21 | 490.992 |
26/8/2015 | 7,75 | 7,65 | +0,26% | 7,48 | 7,75 | 7,60 | 7,55 | 7,65 | 9 | 171.186 |
25/8/2015 | 7,29 | 7,63 | +7,01% | 7,29 | 7,64 | 7,51 | 7,55 | 7,75 | 10 | 206.770 |
24/8/2015 | 7,58 | 7,13 | -3,65% | 7,07 | 7,71 | 7,46 | 7,13 | 7,62 | 29 | 469.352 |
21/8/2015 | 7,45 | 7,40 | -2,50% | 7,40 | 7,45 | 7,42 | 7,38 | 7,55 | 3 | 8.905 |
20/8/2015 | 7,50 | 7,59 | -1,04% | 7,39 | 7,59 | 7,49 | 7,43 | 7,59 | 68 | 214.394 |
19/8/2015 | 7,70 | 7,67 | -0,65% | 7,39 | 7,70 | 7,59 | 7,60 | 7,75 | 17 | 323.412 |
18/8/2015 | 7,86 | 7,72 | -0,64% | 7,59 | 7,86 | 7,68 | 7,64 | 7,89 | 14 | 299.068 |
17/8/2015 | 7,70 | 7,77 | +3,05% | 7,70 | 7,87 | 7,81 | 7,77 | 7,87 | 11 | 258.596 |
14/8/2015 | 7,56 | 7,54 | +0,40% | 7,53 | 7,56 | 7,54 | 7,51 | 7,59 | 5 | 111.712 |
13/8/2015 | 7,55 | 7,51 | -1,83% | 7,51 | 7,55 | 7,53 | 7,51 | 7,67 | 10 | 103.290 |
12/8/2015 | 7,55 | 7,65 | -0,65% | 7,55 | 7,74 | 7,69 | 7,60 | 7,69 | 25 | 433.012 |
11/8/2015 | 7,75 | 7,70 | -0,90% | 7,70 | 7,99 | 7,73 | 7,71 | 7,99 | 18 | 359.579 |
10/8/2015 | 8,08 | 7,77 | -2,88% | 7,70 | 8,08 | 7,89 | 7,77 | 7,99 | 18 | 486.121 |
7/8/2015 | 8,01 | 8,00 | -0,99% | 8,00 | 8,06 | 8,02 | 8,00 | 8,25 | 5 | 96.311 |
6/8/2015 | 7,96 | 8,08 | +1,51% | 7,96 | 8,08 | 7,99 | 8,08 | 8,24 | 10 | 95.939 |
5/8/2015 | 7,81 | 7,96 | 0,00% | 7,81 | 8,00 | 7,90 | 7,90 | 7,96 | 10 | 78.292 |
4/8/2015 | 7,90 | 7,96 | +2,18% | 7,90 | 7,97 | 7,93 | 7,96 | 8,04 | 9 | 235.797 |
3/8/2015 | 8,15 | 7,79 | -4,77% | 7,73 | 8,15 | 7,82 | 7,73 | 7,91 | 18 | 158.146 |
31/7/2015 | 7,76 | 8,18 | +6,65% | 7,76 | 8,18 | 7,98 | 7,76 | 8,18 | 10 | 229.230 |
30/7/2015 | 7,74 | 7,67 | -0,39% | 7,67 | 7,93 | 7,77 | 7,71 | 7,94 | 8 | 211.614 |
29/7/2015 | 7,74 | 7,70 | -0,13% | 7,68 | 7,74 | 7,73 | 7,76 | 7,87 | 3 | 24.758 |
28/7/2015 | 7,90 | 7,71 | -0,77% | 7,60 | 7,90 | 7,74 | 7,60 | 7,85 | 8 | 118.444 |
27/7/2015 | 7,86 | 7,77 | +1,97% | 7,73 | 7,86 | 7,77 | 7,77 | 8,15 | 8 | 156.286 |
24/7/2015 | 7,80 | 7,62 | -2,43% | 7,62 | 8,54 | 8,06 | 7,80 | 7,86 | 12 | 279.011 |
23/7/2015 | 8,14 | 7,81 | -3,46% | 7,80 | 8,14 | 7,95 | 7,81 | 7,95 | 19 | 134.440 |
22/7/2015 | 8,11 | 8,09 | -1,46% | 8,09 | 8,11 | 8,09 | 8,03 | 8,09 | 3 | 79.372 |
21/7/2015 | 8,30 | 8,21 | -1,56% | 8,15 | 8,30 | 8,22 | 8,16 | 8,26 | 8 | 133.226 |
20/7/2015 | 8,47 | 8,34 | -2,34% | 8,16 | 8,47 | 8,37 | 8,35 | 8,40 | 9 | 204.320 |
17/7/2015 | 8,66 | 8,54 | -4,04% | 8,54 | 8,66 | 8,57 | 8,52 | 8,89 | 5 | 17.153 |
16/7/2015 | 8,89 | 8,90 | +0,11% | 8,41 | 8,90 | 8,62 | 8,47 | 8,90 | 11 | 229.375 |
15/7/2015 | 8,30 | 8,89 | +0,23% | 8,17 | 8,89 | 8,37 | 8,39 | 8,89 | 17 | 327.347 |
14/7/2015 | 8,27 | 8,87 | +0,11% | 8,22 | 8,87 | 8,46 | 8,20 | 8,87 | 8 | 115.105 |
13/7/2015 | 8,35 | 8,86 | -0,34% | 8,29 | 8,86 | 8,52 | 8,29 | 8,86 | 11 | 188.439 |
10/7/2015 | 8,30 | 8,89 | 0,00% | 8,28 | 8,89 | 8,43 | 8,20 | 8,89 | 8 | 148.516 |
8/7/2015 | 8,70 | 8,89 | +2,18% | 8,25 | 8,89 | 8,43 | 8,25 | 8,89 | 10 | 170.368 |
7/7/2015 | 8,30 | 8,70 | -1,47% | 8,24 | 8,70 | 8,46 | 8,16 | 8,70 | 7 | 79.598 |
6/7/2015 | 8,12 | 8,83 | -0,67% | 8,12 | 8,83 | 8,47 | 8,33 | 8,83 | 11 | 116.900 |
3/7/2015 | 8,32 | 8,89 | +9,62% | 8,32 | 8,89 | 8,59 | 8,40 | 8,89 | 9 | 96.222 |
2/7/2015 | 8,40 | 8,11 | -2,87% | 8,11 | 8,60 | 8,33 | 8,11 | 8,89 | 18 | 359.045 |
1/7/2015 | 8,20 | 8,35 | -7,12% | 8,20 | 8,35 | 8,32 | 8,25 | 8,39 | 27 | 572.233 |
30/6/2015 | 8,21 | 8,99 | +10,44% | 8,19 | 8,99 | 8,44 | 8,15 | 8,99 | 12 | 154.536 |
29/6/2015 | 8,05 | 8,14 | +2,39% | 8,01 | 8,16 | 8,08 | 8,00 | 8,14 | 17 | 290.080 |
26/6/2015 | 8,04 | 7,95 | -2,93% | 7,95 | 8,20 | 8,06 | 7,40 | 8,10 | 15 | 221.090 |
25/6/2015 | 8,20 | 8,19 | -2,38% | 8,00 | 8,30 | 8,17 | 8,00 | 8,19 | 19 | 257.498 |
24/6/2015 | 8,54 | 8,39 | -0,24% | 8,21 | 8,54 | 8,36 | 8,21 | 8,39 | 16 | 296.099 |
23/6/2015 | 8,70 | 8,41 | -4,10% | 8,41 | 8,70 | 8,52 | 8,41 | 8,60 | 19 | 167.168 |
22/6/2015 | 8,84 | 8,77 | +3,42% | 8,46 | 8,84 | 8,60 | 8,59 | 8,85 | 19 | 215.041 |
19/6/2015 | 8,85 | 8,48 | -3,75% | 8,48 | 8,85 | 8,62 | 8,46 | 8,60 | 22 | 477.081 |
18/6/2015 | 8,89 | 8,81 | +0,11% | 8,79 | 8,89 | 8,81 | 8,80 | 9,00 | 5 | 87.305 |
17/6/2015 | 8,85 | 8,80 | -0,56% | 8,80 | 8,88 | 8,82 | 8,80 | 8,82 | 10 | 264.778 |
16/6/2015 | 8,90 | 8,85 | -0,56% | 8,71 | 8,91 | 8,86 | 8,81 | 8,93 | 13 | 286.295 |
15/6/2015 | 9,25 | 8,90 | -4,30% | 8,90 | 9,25 | 9,03 | 8,90 | 9,03 | 10 | 86.783 |
12/6/2015 | 9,57 | 9,30 | -1,90% | 9,25 | 9,59 | 9,32 | 8,65 | 9,57 | 15 | 395.463 |
11/6/2015 | 9,53 | 9,48 | +0,85% | 9,45 | 9,53 | 9,48 | 8,83 | 9,50 | 3 | 92.976 |
10/6/2015 | 9,52 | 9,40 | +0,32% | 9,36 | 9,66 | 9,48 | 9,36 | 9,53 | 15 | 238.194 |
9/6/2015 | 9,60 | 9,37 | -1,37% | 9,35 | 9,60 | 9,46 | 8,87 | 9,50 | 22 | 672.688 |
8/6/2015 | 9,70 | 9,50 | -3,26% | 9,49 | 10,00 | 9,63 | 9,44 | 10,00 | 15 | 349.581 |
5/6/2015 | 10,00 | 9,82 | -0,81% | 9,76 | 10,01 | 9,83 | 9,60 | 9,82 | 14 | 397.500 |
3/6/2015 | 9,88 | 9,90 | -0,30% | 9,81 | 9,90 | 9,84 | 9,90 | 10,00 | 7 | 171.377 |
2/6/2015 | 9,50 | 9,93 | +0,81% | 9,50 | 9,99 | 9,84 | 9,89 | 10,00 | 8 | 171.336 |
1/6/2015 | 9,80 | 9,85 | -0,30% | 9,70 | 9,95 | 9,83 | 9,85 | 10,00 | 13 | 425.645 |
29/5/2015 | 9,90 | 9,88 | -0,40% | 9,85 | 9,96 | 9,89 | 9,80 | 9,88 | 10 | 249.242 |
28/5/2015 | 9,86 | 9,92 | +0,61% | 9,85 | 9,94 | 9,91 | 9,90 | 9,95 | 8 | 198.327 |
27/5/2015 | 9,83 | 9,86 | +1,02% | 9,76 | 9,86 | 9,81 | 9,70 | 9,84 | 22 | 359.102 |
26/5/2015 | 9,70 | 9,76 | +0,62% | 9,70 | 10,00 | 9,81 | 9,75 | 9,80 | 11 | 261.115 |
25/5/2015 | 9,95 | 9,70 | -2,51% | 9,70 | 9,95 | 9,83 | 9,51 | 10,01 | 19 | 193.776 |
22/5/2015 | 10,45 | 9,95 | -8,46% | 9,92 | 10,45 | 10,10 | 9,96 | 10,84 | 55 | 460.597 |
21/5/2015 | 10,12 | 10,87 | +6,26% | 10,07 | 10,87 | 10,23 | 10,27 | 10,87 | 16 | 449.340 |
20/5/2015 | 10,32 | 10,23 | -0,58% | 10,23 | 10,32 | 10,26 | 10,10 | 10,54 | 13 | 546.969 |
19/5/2015 | 10,40 | 10,29 | -1,81% | 10,25 | 10,40 | 10,27 | 9,55 | 10,35 | 6 | 123.290 |
18/5/2015 | 10,35 | 10,48 | +1,35% | 10,30 | 10,48 | 10,43 | 10,36 | 10,48 | 10 | 141.966 |
15/5/2015 | 10,13 | 10,34 | +2,78% | 10,13 | 10,49 | 10,34 | 9,90 | 10,50 | 34 | 708.642 |
14/5/2015 | 9,95 | 10,06 | +2,24% | 9,95 | 10,06 | 10,00 | 10,00 | 10,47 | 8 | 150.130 |
13/5/2015 | 9,84 | 9,84 | +1,03% | 9,83 | 9,91 | 9,86 | 9,80 | 10,00 | 21 | 362.007 |
12/5/2015 | 10,10 | 9,74 | -4,32% | 9,69 | 10,10 | 9,88 | 9,60 | 9,74 | 31 | 482.528 |
11/5/2015 | 10,49 | 10,18 | -3,05% | 10,18 | 10,50 | 10,29 | 10,10 | 10,49 | 17 | 670.297 |
8/5/2015 | 10,35 | 10,50 | +3,75% | 10,35 | 10,50 | 10,42 | 10,45 | 10,50 | 4 | 53.145 |
7/5/2015 | 10,17 | 10,12 | -0,30% | 9,45 | 10,21 | 9,98 | 10,05 | 10,20 | 17 | 626.184 |
6/5/2015 | 10,05 | 10,15 | -0,20% | 9,86 | 10,15 | 9,97 | 10,02 | 10,15 | 8 | 164.610 |
5/5/2015 | 10,47 | 10,17 | +0,59% | 10,10 | 10,47 | 10,22 | 10,03 | 10,18 | 23 | 431.409 |
4/5/2015 | 10,12 | 10,11 | +1,61% | 10,11 | 10,27 | 10,18 | 10,11 | 10,52 | 16 | 540.679 |
30/4/2015 | 10,25 | 9,95 | -3,30% | 9,78 | 10,25 | 10,02 | 9,95 | 10,15 | 23 | 355.832 |
29/4/2015 | 10,35 | 10,29 | -2,00% | 10,29 | 10,53 | 10,41 | 10,28 | 10,36 | 9 | 297.753 |
28/4/2015 | 10,40 | 10,50 | +0,29% | 10,33 | 10,51 | 10,39 | 10,30 | 10,53 | 13 | 268.078 |
27/4/2015 | 10,62 | 10,47 | -1,41% | 10,42 | 10,62 | 10,54 | 10,00 | 10,81 | 17 | 407.159 |
24/4/2015 | 10,55 | 10,62 | +0,85% | 10,41 | 10,65 | 10,58 | 10,40 | 10,98 | 9 | 233.845 |
23/4/2015 | 10,16 | 10,53 | +2,63% | 9,90 | 10,55 | 10,30 | 10,00 | 10,55 | 31 | 779.759 |
22/4/2015 | 10,40 | 10,26 | +5,66% | 10,25 | 10,49 | 10,34 | 10,29 | 10,40 | 13 | 256.470 |
20/4/2015 | 10,49 | 9,71 | -6,09% | 9,71 | 10,98 | 10,29 | 9,71 | 10,99 | 10 | 230.638 |
17/4/2015 | 10,40 | 10,34 | -0,29% | 10,34 | 10,42 | 10,39 | 9,72 | 10,99 | 7 | 175.664 |
16/4/2015 | 10,16 | 10,37 | +6,91% | 10,08 | 10,37 | 10,22 | 10,35 | 10,46 | 11 | 327.318 |
15/4/2015 | 10,27 | 9,70 | -11,74% | 9,70 | 10,27 | 10,15 | 9,70 | 10,19 | 13 | 368.760 |
14/4/2015 | 10,19 | 10,99 | +6,29% | 10,16 | 10,99 | 10,37 | 10,23 | 11,00 | 16 | 362.040 |
13/4/2015 | 10,17 | 10,34 | +2,68% | 10,17 | 10,34 | 10,26 | 10,24 | 10,33 | 17 | 504.808 |
10/4/2015 | 10,12 | 10,07 | -1,66% | 9,96 | 10,16 | 10,06 | 10,07 | 10,28 | 18 | 539.374 |
9/4/2015 | 10,52 | 10,24 | -4,30% | 10,10 | 10,52 | 10,26 | 10,12 | 10,24 | 29 | 783.077 |
8/4/2015 | 10,60 | 10,70 | +2,29% | 10,46 | 10,74 | 10,56 | 10,46 | 10,69 | 35 | 1.172.176 |
7/4/2015 | 10,14 | 10,46 | +4,18% | 10,14 | 10,46 | 10,30 | 10,25 | 10,59 | 47 | 1.412.061 |
6/4/2015 | 9,87 | 10,04 | +2,87% | 9,76 | 10,10 | 9,92 | 10,04 | 10,09 | 28 | 783.061 |
2/4/2015 | 9,74 | 9,76 | +0,41% | 9,68 | 9,85 | 9,78 | 9,75 | 9,82 | 22 | 619.353 |
1/4/2015 | 9,86 | 9,72 | -0,61% | 9,70 | 9,90 | 9,76 | 9,66 | 9,77 | 21 | 574.435 |
31/3/2015 | 9,96 | 9,78 | 0,00% | 9,65 | 9,96 | 9,74 | 9,78 | 9,88 | 40 | 943.314 |
30/3/2015 | 9,88 | 9,78 | +0,31% | 9,70 | 9,88 | 9,75 | 9,61 | 9,78 | 10 | 184.356 |
27/3/2015 | 9,76 | 9,75 | +0,83% | 9,75 | 9,76 | 9,75 | 9,60 | 9,89 | 2 | 9.759 |
26/3/2015 | 9,84 | 9,67 | -2,13% | 9,65 | 9,84 | 9,71 | 9,60 | 9,80 | 10 | 168.018 |
25/3/2015 | 9,96 | 9,88 | +2,92% | 9,70 | 9,98 | 9,84 | 9,74 | 9,99 | 5 | 46.270 |
24/3/2015 | 9,87 | 9,60 | -3,23% | 9,60 | 9,90 | 9,74 | 9,70 | 9,85 | 9 | 217.285 |
23/3/2015 | 10,17 | 9,92 | +1,22% | 9,92 | 10,17 | 9,93 | 9,92 | 9,95 | 6 | 93.346 |
20/3/2015 | 9,80 | 9,80 | +0,10% | 9,80 | 10,00 | 9,91 | 9,80 | 9,90 | 15 | 370.654 |
19/3/2015 | 9,50 | 9,79 | +1,03% | 9,50 | 9,79 | 9,68 | 9,60 | 9,79 | 13 | 336.954 |
18/3/2015 | 9,79 | 9,69 | +2,43% | 9,45 | 9,79 | 9,58 | 9,50 | 9,69 | 14 | 316.314 |
17/3/2015 | 9,37 | 9,46 | +0,85% | 9,25 | 9,67 | 9,33 | 9,21 | 9,67 | 21 | 614.061 |
16/3/2015 | 9,46 | 9,38 | -4,29% | 9,37 | 9,46 | 9,39 | 9,38 | 9,47 | 5 | 99.626 |
13/3/2015 | 9,48 | 9,80 | +4,81% | 9,30 | 9,80 | 9,44 | 9,59 | 9,80 | 30 | 612.044 |
12/3/2015 | 9,25 | 9,35 | +1,74% | 9,25 | 9,38 | 9,33 | 9,30 | 9,36 | 7 | 240.820 |
11/3/2015 | 9,13 | 9,19 | +0,55% | 8,62 | 9,31 | 9,05 | 9,17 | 9,19 | 15 | 268.998 |
10/3/2015 | 9,10 | 9,14 | +1,78% | 9,09 | 9,14 | 9,11 | 9,09 | 9,14 | 8 | 136.766 |
9/3/2015 | 9,18 | 8,98 | -2,18% | 8,98 | 9,19 | 9,09 | 8,98 | 9,18 | 16 | 321.029 |
6/3/2015 | 9,23 | 9,18 | 0,00% | 9,10 | 9,23 | 9,17 | 9,09 | 9,18 | 12 | 368.690 |
5/3/2015 | 9,22 | 9,18 | +0,66% | 9,15 | 9,24 | 9,20 | 9,18 | 9,22 | 10 | 333.275 |
4/3/2015 | 9,15 | 9,12 | -1,19% | 9,06 | 9,25 | 9,13 | 9,09 | 9,21 | 20 | 553.752 |
3/3/2015 | 9,32 | 9,23 | -0,32% | 9,18 | 9,32 | 9,25 | 9,23 | 9,31 | 41 | 1.122.292 |
2/3/2015 | 9,49 | 9,26 | 0,00% | 9,24 | 9,49 | 9,29 | 9,26 | 9,30 | 45 | 1.621.068 |
27/2/2015 | 9,17 | 9,26 | +1,76% | 9,10 | 9,30 | 9,23 | 9,23 | 9,26 | 70 | 1.921.731 |
26/2/2015 | 8,62 | 9,10 | +6,43% | 8,60 | 9,10 | 8,86 | 8,98 | 9,15 | 42 | 961.439 |
25/2/2015 | 8,50 | 8,55 | +0,35% | 8,50 | 8,58 | 8,55 | 8,55 | 8,61 | 12 | 244.635 |
24/2/2015 | 8,55 | 8,52 | -0,47% | 8,42 | 8,55 | 8,50 | 8,52 | 8,58 | 14 | 302.842 |
23/2/2015 | 8,50 | 8,56 | -0,12% | 8,25 | 8,75 | 8,54 | 8,25 | 8,56 | 33 | 588.904 |
20/2/2015 | 8,41 | 8,57 | +2,02% | 8,41 | 8,57 | 8,47 | 8,39 | 8,57 | 21 | 524.575 |
19/2/2015 | 8,45 | 8,40 | -0,71% | 8,40 | 8,50 | 8,42 | 8,40 | 8,45 | 14 | 345.398 |
18/2/2015 | 8,40 | 8,46 | +2,79% | 8,40 | 8,58 | 8,53 | 8,42 | 8,58 | 12 | 261.021 |
13/2/2015 | 8,32 | 8,23 | -1,32% | 8,20 | 8,32 | 8,24 | 8,23 | 8,30 | 9 | 234.956 |
12/2/2015 | 7,96 | 8,34 | +8,17% | 7,96 | 8,34 | 8,11 | 8,20 | 8,40 | 24 | 613.654 |
11/2/2015 | 8,01 | 7,71 | -5,17% | 7,71 | 8,03 | 7,95 | 7,71 | 8,04 | 20 | 447.340 |
10/2/2015 | 8,13 | 8,13 | -0,73% | 8,13 | 8,18 | 8,14 | 8,09 | 8,15 | 9 | 258.944 |
9/2/2015 | 8,10 | 8,19 | +1,49% | 8,08 | 8,20 | 8,15 | 8,14 | 8,25 | 11 | 280.522 |
6/2/2015 | 8,25 | 8,07 | -3,12% | 8,04 | 8,25 | 8,12 | 8,02 | 8,26 | 10 | 162.453 |
5/2/2015 | 8,15 | 8,33 | +3,35% | 8,08 | 8,35 | 8,19 | 8,25 | 8,33 | 21 | 477.093 |
4/2/2015 | 8,48 | 8,06 | -1,83% | 8,05 | 8,48 | 8,14 | 8,06 | 8,14 | 19 | 220.793 |
3/2/2015 | 8,49 | 8,21 | -2,26% | 8,21 | 8,51 | 8,34 | 8,21 | 8,34 | 32 | 1.072.800 |
2/2/2015 | 8,40 | 8,40 | -1,18% | 8,36 | 8,46 | 8,39 | 8,40 | 8,44 | 19 | 561.658 |
30/1/2015 | 8,42 | 8,50 | -0,70% | 8,42 | 8,52 | 8,49 | 8,44 | 8,60 | 21 | 491.010 |
29/1/2015 | 8,48 | 8,56 | +2,39% | 8,32 | 8,56 | 8,45 | 8,43 | 8,66 | 14 | 427.934 |
28/1/2015 | 8,50 | 8,36 | -1,53% | 8,26 | 8,50 | 8,41 | 8,26 | 8,45 | 6 | 210.422 |
27/1/2015 | 8,38 | 8,49 | +3,28% | 8,30 | 8,49 | 8,39 | 8,44 | 8,49 | 12 | 359.519 |
26/1/2015 | 8,25 | 8,22 | -0,60% | 8,20 | 8,49 | 8,31 | 8,22 | 8,49 | 25 | 548.591 |
23/1/2015 | 8,20 | 8,27 | +4,16% | 8,10 | 8,27 | 8,17 | 8,09 | 8,29 | 10 | 202.846 |
22/1/2015 | 7,71 | 7,94 | +3,25% | 7,71 | 8,21 | 8,01 | 7,94 | 8,20 | 41 | 839.039 |
21/1/2015 | 7,45 | 7,69 | +3,92% | 7,43 | 7,70 | 7,60 | 7,65 | 7,69 | 21 | 499.567 |
20/1/2015 | 7,28 | 7,40 | +4,23% | 7,28 | 7,40 | 7,32 | 7,31 | 7,49 | 9 | 201.401 |
19/1/2015 | 7,10 | 7,10 | +0,71% | 7,10 | 7,36 | 7,22 | 7,01 | 7,38 | 42 | 751.035 |
16/1/2015 | 7,10 | 7,05 | 0,00% | 7,03 | 7,22 | 7,10 | 7,05 | 7,09 | 10 | 152.052 |
15/1/2015 | 6,92 | 7,05 | +4,75% | 6,92 | 7,10 | 7,01 | 7,05 | 7,08 | 12 | 123.531 |
14/1/2015 | 7,02 | 6,73 | -5,34% | 6,73 | 7,02 | 6,87 | 6,73 | 6,97 | 25 | 487.474 |
13/1/2015 | 6,95 | 7,11 | +3,04% | 6,95 | 7,20 | 7,11 | 7,11 | 7,18 | 19 | 283.037 |
12/1/2015 | 6,61 | 6,90 | +3,76% | 6,61 | 6,94 | 6,80 | 6,88 | 6,95 | 23 | 445.591 |
9/1/2015 | 6,62 | 6,65 | -1,19% | 6,60 | 6,70 | 6,64 | 6,65 | 6,77 | 8 | 124.927 |
8/1/2015 | 6,65 | 6,73 | -0,44% | 6,65 | 6,78 | 6,72 | 6,70 | 6,77 | 9 | 238.785 |
7/1/2015 | 6,79 | 6,76 | +1,81% | 6,64 | 6,87 | 6,78 | 6,65 | 6,76 | 33 | 732.498 |
6/1/2015 | 6,86 | 6,64 | -2,21% | 6,64 | 6,86 | 6,73 | 6,59 | 6,65 | 28 | 530.810 |
5/1/2015 | 6,87 | 6,79 | -1,74% | 6,71 | 6,91 | 6,77 | 6,85 | 6,90 | 17 | 237.898 |
2/1/2015 | 7,10 | 6,91 | -5,21% | 6,91 | 7,26 | 7,06 | 6,89 | 6,91 | 26 | 406.411 |
30/12/2014 | 7,20 | 7,29 | +3,70% | 7,16 | 7,30 | 7,24 | 7,02 | 7,29 | 10 | 132.639 |
29/12/2014 | 7,20 | 7,03 | -3,03% | 7,03 | 7,20 | 7,18 | 7,03 | 7,27 | 8 | 163.010 |
26/12/2014 | 7,25 | 7,25 | -4,48% | 7,25 | 7,25 | 7,25 | 7,25 | 7,27 | 2 | 7.250 |
23/12/2014 | 7,29 | 7,59 | +3,41% | 7,20 | 7,59 | 7,25 | 7,30 | 7,59 | 18 | 291.826 |
22/12/2014 | 7,29 | 7,34 | +0,41% | 7,26 | 7,34 | 7,29 | 7,34 | 7,59 | 8 | 243.678 |
19/12/2014 | 7,45 | 7,31 | -1,48% | 7,25 | 7,46 | 7,37 | 7,21 | 7,45 | 13 | 210.975 |
18/12/2014 | 7,21 | 7,42 | +2,20% | 7,21 | 7,42 | 7,30 | 7,30 | 7,42 | 7 | 120.588 |
17/12/2014 | 7,21 | 7,26 | -0,55% | 7,21 | 7,40 | 7,29 | 7,25 | 7,58 | 10 | 210.165 |
16/12/2014 | 7,35 | 7,30 | -2,28% | 7,23 | 7,53 | 7,32 | 7,23 | 7,34 | 18 | 339.080 |
15/12/2014 | 7,60 | 7,47 | +2,19% | 7,46 | 7,64 | 7,57 | 7,44 | 7,55 | 43 | 927.453 |
12/12/2014 | 7,85 | 7,31 | -8,40% | 7,31 | 7,85 | 7,65 | 7,37 | 7,60 | 24 | 381.824 |
11/12/2014 | 8,03 | 7,98 | -1,72% | 7,89 | 8,03 | 7,95 | 7,91 | 7,98 | 18 | 378.527 |
10/12/2014 | 8,22 | 8,12 | +0,87% | 8,11 | 8,33 | 8,21 | 8,12 | 8,23 | 17 | 382.180 |
9/12/2014 | 8,30 | 8,05 | -3,59% | 8,04 | 8,30 | 8,09 | 8,05 | 8,26 | 14 | 311.624 |
8/12/2014 | 8,50 | 8,35 | -1,76% | 8,35 | 8,52 | 8,43 | 8,14 | 8,26 | 16 | 303.500 |
5/12/2014 | 8,29 | 8,50 | +2,53% | 8,26 | 8,50 | 8,32 | 8,33 | 8,50 | 23 | 385.597 |
4/12/2014 | 8,19 | 8,29 | +2,35% | 7,88 | 8,29 | 8,17 | 8,17 | 8,29 | 20 | 291.677 |
3/12/2014 | 8,05 | 8,10 | +2,92% | 8,02 | 8,14 | 8,07 | 8,10 | 8,18 | 16 | 317.490 |
2/12/2014 | 7,97 | 7,87 | +0,64% | 7,76 | 7,97 | 7,86 | 7,87 | 7,99 | 15 | 260.435 |
1/12/2014 | 8,00 | 7,82 | -2,86% | 7,73 | 8,00 | 7,86 | 7,80 | 7,93 | 16 | 276.754 |
28/11/2014 | 8,11 | 8,05 | -2,07% | 8,05 | 8,15 | 8,11 | 8,05 | 8,15 | 10 | 361.798 |
27/11/2014 | 8,16 | 8,22 | +1,48% | 8,16 | 8,22 | 8,20 | 8,10 | 8,23 | 11 | 247.080 |
26/11/2014 | 8,00 | 8,10 | +1,00% | 7,93 | 8,10 | 8,00 | 8,05 | 8,16 | 17 | 411.548 |
25/11/2014 | 8,08 | 8,02 | -1,11% | 8,02 | 8,08 | 8,05 | 8,00 | 8,10 | 15 | 411.057 |
24/11/2014 | 8,35 | 8,11 | -2,29% | 8,09 | 8,37 | 8,19 | 8,11 | 8,21 | 15 | 167.084 |
21/11/2014 | 8,10 | 8,30 | +3,75% | 8,10 | 8,32 | 8,21 | 8,16 | 8,38 | 12 | 302.949 |
19/11/2014 | 7,98 | 8,00 | +1,65% | 7,96 | 8,08 | 8,00 | 7,96 | 8,08 | 17 | 397.278 |
18/11/2014 | 7,77 | 7,87 | +0,77% | 7,73 | 7,99 | 7,87 | 7,95 | 8,00 | 24 | 517.611 |
17/11/2014 | 7,96 | 7,81 | +0,51% | 7,74 | 7,96 | 7,80 | 7,70 | 7,77 | 11 | 170.901 |
14/11/2014 | 7,62 | 7,77 | +0,91% | 7,50 | 7,77 | 7,59 | 7,80 | 7,81 | 20 | 269.011 |
13/11/2014 | 7,95 | 7,70 | -3,75% | 7,70 | 8,07 | 7,85 | 7,70 | 7,76 | 16 | 304.836 |
12/11/2014 | 7,85 | 8,00 | +2,56% | 7,85 | 8,00 | 7,92 | 7,95 | 8,00 | 11 | 160.167 |
11/11/2014 | 8,02 | 7,80 | -3,11% | 7,80 | 8,12 | 7,89 | 7,81 | 8,00 | 25 | 469.980 |
10/11/2014 | 8,16 | 8,05 | -1,35% | 8,05 | 8,34 | 8,13 | 8,02 | 8,15 | 21 | 374.194 |
7/11/2014 | 8,07 | 8,16 | +1,12% | 8,01 | 8,18 | 8,08 | 8,11 | 8,16 | 21 | 648.905 |
6/11/2014 | 8,12 | 8,07 | -0,37% | 8,04 | 8,12 | 8,08 | 8,02 | 8,17 | 12 | 394.421 |
5/11/2014 | 8,15 | 8,10 | -1,22% | 8,10 | 8,25 | 8,19 | 8,01 | 8,22 | 24 | 492.404 |
4/11/2014 | 8,32 | 8,20 | +0,37% | 8,16 | 8,37 | 8,26 | 8,10 | 8,20 | 28 | 638.408 |
3/11/2014 | 8,65 | 8,17 | -4,56% | 8,17 | 8,67 | 8,43 | 8,17 | 8,24 | 39 | 887.427 |
31/10/2014 | 8,65 | 8,56 | +0,35% | 8,55 | 9,00 | 8,75 | 8,56 | 9,00 | 30 | 742.199 |
30/10/2014 | 8,58 | 8,53 | -0,81% | 8,44 | 8,59 | 8,49 | 8,44 | 8,60 | 11 | 174.124 |
29/10/2014 | 8,60 | 8,60 | +0,23% | 8,60 | 8,73 | 8,66 | 8,38 | 8,71 | 13 | 148.187 |
28/10/2014 | 8,41 | 8,58 | +3,75% | 8,41 | 8,86 | 8,62 | 8,50 | 8,86 | 28 | 355.374 |
27/10/2014 | 8,68 | 8,27 | -6,55% | 8,27 | 8,68 | 8,39 | 8,27 | 8,67 | 28 | 542.950 |
24/10/2014 | 8,60 | 8,85 | +2,08% | 8,60 | 8,99 | 8,77 | 8,82 | 8,85 | 18 | 264.229 |
23/10/2014 | 8,78 | 8,67 | -2,03% | 8,45 | 8,78 | 8,59 | 8,50 | 8,79 | 21 | 380.863 |
22/10/2014 | 8,98 | 8,85 | +0,11% | 8,75 | 8,98 | 8,82 | 8,85 | 9,10 | 11 | 209.068 |
21/10/2014 | 8,80 | 8,84 | -1,23% | 8,70 | 8,91 | 8,79 | 8,67 | 8,89 | 21 | 609.795 |
20/10/2014 | 9,05 | 8,95 | -0,56% | 8,90 | 9,05 | 8,94 | 8,90 | 8,96 | 9 | 119.890 |
17/10/2014 | 8,94 | 9,00 | +3,69% | 8,77 | 9,00 | 8,88 | 9,00 | 9,63 | 15 | 279.835 |
16/10/2014 | 9,18 | 8,68 | -5,55% | 8,68 | 9,18 | 8,78 | 8,68 | 8,97 | 28 | 673.486 |
15/10/2014 | 9,80 | 9,19 | -4,67% | 9,19 | 9,80 | 9,45 | 9,18 | 9,69 | 24 | 408.496 |
14/10/2014 | 9,83 | 9,64 | -0,52% | 9,64 | 9,83 | 9,70 | 9,58 | 9,76 | 9 | 197.015 |
13/10/2014 | 9,87 | 9,69 | -0,31% | 9,69 | 9,87 | 9,77 | 9,69 | 9,80 | 18 | 430.012 |
10/10/2014 | 9,92 | 9,72 | -3,28% | 9,72 | 9,92 | 9,79 | 9,70 | 9,92 | 13 | 395.810 |
9/10/2014 | 10,29 | 10,05 | -1,18% | 9,93 | 10,38 | 10,08 | 9,95 | 10,24 | 16 | 431.707 |
8/10/2014 | 10,20 | 10,17 | +0,30% | 10,14 | 10,25 | 10,19 | 10,24 | 10,27 | 9 | 300.889 |
7/10/2014 | 10,38 | 10,14 | -2,87% | 10,14 | 10,38 | 10,25 | 10,14 | 10,24 | 14 | 594.578 |
6/10/2014 | 10,25 | 10,44 | +3,78% | 10,24 | 10,59 | 10,37 | 10,35 | 10,44 | 25 | 556.203 |
3/10/2014 | 10,06 | 10,06 | +0,30% | 9,97 | 10,06 | 10,02 | 10,00 | 10,06 | 14 | 422.137 |
2/10/2014 | 10,08 | 10,03 | +0,40% | 9,79 | 10,08 | 9,96 | 9,95 | 10,04 | 22 | 605.649 |
1/10/2014 | 10,30 | 9,99 | -0,40% | 9,99 | 10,30 | 10,10 | 9,99 | 10,10 | 16 | 413.403 |
30/9/2014 | 9,99 | 10,03 | -0,40% | 9,99 | 10,25 | 10,11 | 10,04 | 10,24 | 15 | 350.128 |
29/9/2014 | 10,08 | 10,07 | -0,49% | 10,07 | 10,08 | 10,07 | 10,07 | 10,14 | 2 | 58.416 |
26/9/2014 | 10,10 | 10,12 | -0,49% | 10,00 | 10,12 | 10,05 | 9,97 | 10,12 | 14 | 457.671 |
25/9/2014 | 10,16 | 10,17 | +0,49% | 10,10 | 10,17 | 10,15 | 10,10 | 10,20 | 4 | 199.034 |
24/9/2014 | 10,11 | 10,12 | -0,59% | 10,11 | 10,22 | 10,14 | 10,12 | 10,30 | 12 | 351.052 |
23/9/2014 | 10,25 | 10,18 | -1,26% | 10,12 | 10,32 | 10,23 | 10,11 | 10,23 | 16 | 506.701 |
22/9/2014 | 10,16 | 10,31 | +1,18% | 10,13 | 10,34 | 10,23 | 10,13 | 10,30 | 15 | 412.429 |
19/9/2014 | 10,13 | 10,19 | +1,90% | 10,03 | 10,19 | 10,10 | 10,12 | 10,19 | 9 | 443.501 |
18/9/2014 | 10,40 | 10,00 | -3,47% | 10,00 | 10,40 | 10,14 | 10,00 | 10,17 | 41 | 1.475.769 |
17/9/2014 | 10,50 | 10,36 | -1,24% | 10,35 | 10,62 | 10,44 | 10,33 | 10,46 | 29 | 807.685 |
16/9/2014 | 10,66 | 10,49 | -1,59% | 10,49 | 11,00 | 10,70 | 10,49 | 10,75 | 20 | 650.772 |
15/9/2014 | 10,64 | 10,66 | +0,28% | 10,56 | 10,73 | 10,66 | 10,70 | 10,73 | 26 | 1.098.313 |
12/9/2014 | 10,72 | 10,63 | -2,74% | 10,63 | 10,72 | 10,67 | 10,53 | 10,70 | 8 | 379.990 |
11/9/2014 | 10,80 | 10,93 | +1,58% | 10,80 | 10,93 | 10,85 | 10,89 | 10,93 | 8 | 264.773 |
10/9/2014 | 10,81 | 10,76 | -0,46% | 10,59 | 10,81 | 10,72 | 10,58 | 10,80 | 26 | 574.030 |
9/9/2014 | 11,52 | 10,81 | -3,40% | 10,80 | 11,52 | 11,08 | 10,81 | 11,10 | 13 | 338.179 |
8/9/2014 | 11,28 | 11,19 | -0,80% | 11,05 | 11,28 | 11,18 | 11,18 | 11,23 | 18 | 800.908 |
5/9/2014 | 10,96 | 11,28 | -1,48% | 10,96 | 11,30 | 11,21 | 11,13 | 11,29 | 24 | 718.073 |
4/9/2014 | 11,44 | 11,45 | -0,26% | 11,14 | 11,45 | 11,30 | 11,14 | 11,45 | 29 | 984.963 |
3/9/2014 | 11,25 | 11,48 | -0,69% | 11,25 | 11,60 | 11,49 | 11,45 | 11,59 | 12 | 334.495 |
2/9/2014 | 11,33 | 11,56 | +1,14% | 11,26 | 11,56 | 11,35 | 11,32 | 11,56 | 33 | 1.790.065 |
1/9/2014 | 11,00 | 11,43 | +3,44% | 11,00 | 11,55 | 11,35 | 11,26 | 11,43 | 71 | 2.565.613 |
29/8/2014 | 11,00 | 11,05 | -0,36% | 10,81 | 11,09 | 10,95 | 11,00 | 11,09 | 17 | 494.209 |
28/8/2014 | 10,80 | 11,09 | +1,84% | 10,78 | 11,24 | 10,93 | 10,86 | 11,14 | 29 | 698.666 |
27/8/2014 | 10,39 | 10,89 | +5,73% | 10,39 | 10,96 | 10,72 | 10,70 | 10,89 | 33 | 1.066.341 |
26/8/2014 | 10,40 | 10,30 | -0,68% | 10,30 | 10,49 | 10,36 | 10,30 | 10,50 | 14 | 246.649 |
25/8/2014 | 10,59 | 10,37 | -1,80% | 10,33 | 10,60 | 10,44 | 10,42 | 10,57 | 13 | 405.152 |
22/8/2014 | 10,51 | 10,56 | +0,09% | 10,49 | 10,56 | 10,51 | 10,48 | 10,58 | 7 | 178.732 |
21/8/2014 | 10,44 | 10,55 | +1,05% | 10,36 | 10,55 | 10,40 | 10,37 | 10,58 | 21 | 528.679 |
20/8/2014 | 10,47 | 10,44 | -0,29% | 10,44 | 10,62 | 10,52 | 10,44 | 10,58 | 8 | 169.447 |
19/8/2014 | 10,58 | 10,47 | +0,77% | 10,39 | 10,58 | 10,49 | 10,46 | 10,54 | 12 | 438.629 |
18/8/2014 | 10,68 | 10,39 | -2,07% | 10,39 | 10,68 | 10,54 | 10,40 | 10,59 | 17 | 685.574 |
15/8/2014 | 10,79 | 10,61 | -0,84% | 10,61 | 10,79 | 10,75 | 10,61 | 10,77 | 14 | 472.141 |
14/8/2014 | 10,62 | 10,70 | +0,75% | 10,61 | 10,79 | 10,65 | 10,70 | 10,76 | 16 | 412.192 |
13/8/2014 | 10,55 | 10,62 | +0,66% | 10,50 | 10,78 | 10,61 | 10,51 | 10,60 | 17 | 557.237 |
12/8/2014 | 10,20 | 10,55 | +3,23% | 10,20 | 10,55 | 10,41 | 10,35 | 10,55 | 17 | 256.316 |
11/8/2014 | 10,00 | 10,22 | +4,93% | 9,98 | 10,30 | 10,05 | 10,22 | 10,32 | 21 | 510.612 |
8/8/2014 | 9,95 | 9,74 | -1,62% | 9,44 | 10,05 | 9,82 | 9,74 | 10,05 | 71 | 738.029 |
7/8/2014 | 10,05 | 9,90 | -1,88% | 9,90 | 10,05 | 9,94 | 9,90 | 10,10 | 20 | 226.822 |
6/8/2014 | 10,24 | 10,09 | -1,75% | 10,06 | 10,24 | 10,11 | 10,09 | 10,19 | 18 | 375.354 |
5/8/2014 | 10,49 | 10,27 | -2,19% | 10,27 | 10,50 | 10,40 | 10,25 | 10,35 | 22 | 403.684 |
4/8/2014 | 10,60 | 10,50 | +0,38% | 10,42 | 10,60 | 10,48 | 10,50 | 10,57 | 15 | 279.858 |
1/8/2014 | 10,62 | 10,46 | -2,61% | 10,46 | 10,62 | 10,53 | 10,46 | 10,59 | 15 | 306.426 |
31/7/2014 | 10,75 | 10,74 | +0,09% | 10,60 | 10,75 | 10,64 | 10,60 | 10,74 | 12 | 381.267 |
30/7/2014 | 10,87 | 10,73 | +0,09% | 10,62 | 10,87 | 10,72 | 10,73 | 10,85 | 9 | 179.057 |
29/7/2014 | 10,90 | 10,72 | -2,55% | 10,63 | 10,90 | 10,75 | 10,63 | 10,72 | 25 | 498.012 |
28/7/2014 | 11,10 | 11,00 | -1,35% | 10,86 | 11,10 | 10,98 | 10,87 | 11,00 | 18 | 437.283 |
25/7/2014 | 11,25 | 11,15 | +0,09% | 11,13 | 11,25 | 11,17 | 11,15 | 11,25 | 12 | 394.583 |
24/7/2014 | 11,48 | 11,14 | -1,15% | 11,14 | 11,48 | 11,22 | 11,20 | 11,35 | 5 | 165.045 |
23/7/2014 | 11,44 | 11,27 | +0,54% | 11,18 | 11,44 | 11,29 | 11,14 | 11,27 | 9 | 296.950 |
22/7/2014 | 11,15 | 11,21 | +0,18% | 11,10 | 11,35 | 11,25 | 11,21 | 11,35 | 25 | 741.467 |
21/7/2014 | 11,22 | 11,19 | -1,15% | 11,01 | 11,22 | 11,07 | 11,03 | 11,19 | 16 | 357.749 |
18/7/2014 | 11,29 | 11,32 | +0,71% | 11,26 | 11,38 | 11,33 | 11,25 | 11,32 | 11 | 300.476 |
17/7/2014 | 11,16 | 11,24 | +0,27% | 11,11 | 11,40 | 11,17 | 11,13 | 11,35 | 14 | 550.004 |
16/7/2014 | 11,40 | 11,21 | -3,53% | 11,21 | 11,49 | 11,39 | 11,21 | 11,35 | 14 | 525.538 |
15/7/2014 | 11,14 | 11,62 | +1,84% | 11,14 | 11,62 | 11,54 | 11,58 | 11,67 | 11 | 414.580 |
14/7/2014 | 11,80 | 11,41 | +1,24% | 11,34 | 11,80 | 11,45 | 11,40 | 11,55 | 15 | 304.699 |
11/7/2014 | 11,18 | 11,27 | -2,84% | 11,17 | 11,43 | 11,31 | 11,27 | 11,37 | 16 | 607.365 |
10/7/2014 | 11,17 | 11,60 | +3,48% | 11,17 | 11,60 | 11,24 | 11,23 | 11,71 | 7 | 235.088 |
8/7/2014 | 11,26 | 11,21 | -0,71% | 11,19 | 11,80 | 11,41 | 11,21 | 11,79 | 9 | 235.062 |
7/7/2014 | 11,30 | 11,29 | +0,71% | 11,27 | 11,43 | 11,30 | 11,26 | 11,29 | 9 | 203.472 |
4/7/2014 | 11,30 | 11,21 | -1,67% | 11,21 | 11,35 | 11,30 | 11,21 | 11,79 | 3 | 129.996 |
3/7/2014 | 11,20 | 11,40 | +2,06% | 11,13 | 11,40 | 11,29 | 11,29 | 11,35 | 13 | 473.251 |
2/7/2014 | 11,20 | 11,17 | -1,59% | 11,17 | 11,29 | 11,23 | 11,04 | 11,40 | 18 | 640.351 |
1/7/2014 | 11,49 | 11,35 | +1,07% | 11,25 | 11,50 | 11,39 | 11,35 | 11,45 | 32 | 565.293 |
30/6/2014 | 11,60 | 11,23 | -2,43% | 11,21 | 11,60 | 11,35 | 11,23 | 11,42 | 23 | 472.575 |
27/6/2014 | 11,64 | 11,51 | -2,46% | 11,30 | 11,64 | 11,50 | 11,51 | 11,79 | 7 | 81.702 |
26/6/2014 | 11,61 | 11,80 | +3,15% | 11,53 | 11,80 | 11,67 | 11,54 | 11,80 | 8 | 105.062 |
25/6/2014 | 11,87 | 11,44 | -3,87% | 11,44 | 11,87 | 11,60 | 11,44 | 11,63 | 25 | 586.088 |
24/6/2014 | 11,75 | 11,90 | +2,15% | 11,64 | 11,90 | 11,77 | 11,80 | 11,95 | 30 | 531.061 |
23/6/2014 | 11,89 | 11,65 | -1,85% | 11,65 | 11,89 | 11,76 | 11,62 | 11,87 | 10 | 405.812 |
20/6/2014 | 11,76 | 11,87 | +0,34% | 11,76 | 12,00 | 11,89 | 11,87 | 11,99 | 16 | 422.251 |
18/6/2014 | 11,93 | 11,83 | +1,37% | 11,79 | 11,97 | 11,84 | 11,71 | 11,90 | 12 | 362.584 |
17/6/2014 | 11,67 | 11,67 | -4,50% | 11,67 | 11,67 | 11,67 | 11,67 | 12,05 | 4 | 58.350 |
16/6/2014 | 12,00 | 12,22 | +4,53% | 11,74 | 12,22 | 11,80 | 11,83 | 12,22 | 16 | 537.297 |
13/6/2014 | 11,96 | 11,69 | -2,18% | 11,51 | 11,96 | 11,82 | 11,69 | 11,70 | 15 | 342.843 |
11/6/2014 | 12,00 | 11,95 | +1,44% | 11,95 | 12,11 | 12,01 | 11,95 | 12,05 | 22 | 766.784 |
10/6/2014 | 11,95 | 11,78 | +0,17% | 11,78 | 12,00 | 11,94 | 11,49 | 11,94 | 12 | 302.160 |
9/6/2014 | 11,67 | 11,76 | +0,94% | 11,66 | 12,02 | 11,80 | 11,76 | 12,05 | 24 | 624.515 |
6/6/2014 | 11,75 | 11,65 | +0,43% | 11,49 | 11,75 | 11,61 | 11,65 | 11,76 | 18 | 520.465 |
5/6/2014 | 11,74 | 11,60 | +1,93% | 11,58 | 11,74 | 11,64 | 11,58 | 11,60 | 14 | 428.493 |
4/6/2014 | 11,77 | 11,38 | -2,57% | 11,38 | 11,85 | 11,69 | 11,38 | 11,83 | 21 | 397.775 |
3/6/2014 | 11,80 | 11,68 | -0,60% | 11,68 | 12,00 | 11,77 | 11,68 | 12,00 | 22 | 467.415 |
2/6/2014 | 11,76 | 11,75 | +0,34% | 11,75 | 11,95 | 11,82 | 11,75 | 11,94 | 7 | 269.545 |
30/5/2014 | 11,93 | 11,71 | -0,76% | 11,69 | 11,93 | 11,79 | 11,71 | 11,95 | 15 | 521.278 |
29/5/2014 | 11,97 | 11,80 | -2,48% | 11,80 | 12,00 | 11,91 | 11,80 | 11,98 | 11 | 210.897 |
28/5/2014 | 12,00 | 12,10 | +2,02% | 11,68 | 12,23 | 12,06 | 11,97 | 12,08 | 24 | 926.446 |
27/5/2014 | 11,69 | 11,86 | -0,25% | 11,69 | 11,95 | 11,86 | 11,86 | 11,99 | 7 | 243.182 |
26/5/2014 | 12,00 | 11,89 | +1,19% | 11,77 | 12,00 | 11,85 | 11,79 | 11,95 | 13 | 388.713 |
23/5/2014 | 11,96 | 11,75 | -0,42% | 11,75 | 12,18 | 11,94 | 11,75 | 11,97 | 27 | 956.917 |
22/5/2014 | 11,75 | 11,80 | -1,58% | 11,51 | 11,93 | 11,83 | 11,80 | 11,93 | 9 | 179.911 |
21/5/2014 | 12,14 | 11,99 | -0,08% | 11,98 | 12,20 | 12,06 | 11,80 | 12,09 | 15 | 375.093 |
20/5/2014 | 11,89 | 12,00 | +1,52% | 11,80 | 12,05 | 11,93 | 11,90 | 12,00 | 11 | 315.156 |
19/5/2014 | 11,83 | 11,82 | 0,00% | 11,74 | 12,00 | 11,90 | 11,72 | 11,90 | 43 | 1.174.764 |
16/5/2014 | 11,85 | 11,82 | +1,29% | 11,70 | 11,85 | 11,78 | 11,82 | 11,85 | 28 | 603.189 |
15/5/2014 | 11,60 | 11,67 | +0,60% | 11,43 | 11,78 | 11,63 | 11,65 | 11,78 | 26 | 551.453 |
14/5/2014 | 11,65 | 11,60 | +0,61% | 11,49 | 11,65 | 11,56 | 11,50 | 11,60 | 26 | 583.115 |
13/5/2014 | 11,82 | 11,53 | 0,00% | 11,49 | 11,85 | 11,59 | 11,49 | 11,65 | 18 | 403.665 |
12/5/2014 | 11,78 | 11,53 | -0,17% | 11,53 | 11,83 | 11,74 | 11,53 | 11,81 | 29 | 715.573 |
9/5/2014 | 11,57 | 11,55 | +0,61% | 11,31 | 11,77 | 11,57 | 11,55 | 11,72 | 56 | 1.752.770 |
8/5/2014 | 11,25 | 11,48 | +2,68% | 11,25 | 11,53 | 11,40 | 11,45 | 11,48 | 27 | 653.277 |
7/5/2014 | 11,05 | 11,18 | +2,57% | 11,05 | 11,18 | 11,13 | 11,07 | 11,23 | 14 | 410.712 |
6/5/2014 | 11,10 | 10,90 | -1,62% | 10,86 | 11,10 | 10,96 | 10,90 | 11,08 | 53 | 1.554.063 |
5/5/2014 | 11,00 | 11,08 | +2,50% | 10,98 | 11,16 | 11,07 | 11,02 | 11,10 | 15 | 468.427 |
2/5/2014 | 11,08 | 10,81 | -1,37% | 10,81 | 11,16 | 11,05 | 10,81 | 11,02 | 41 | 1.245.909 |
30/4/2014 | 11,05 | 10,96 | -1,26% | 10,96 | 11,05 | 11,00 | 10,96 | 10,99 | 15 | 312.551 |
29/4/2014 | 10,87 | 11,10 | +2,49% | 10,87 | 11,27 | 11,03 | 11,00 | 11,10 | 27 | 778.110 |
28/4/2014 | 11,12 | 10,83 | -2,08% | 10,83 | 11,13 | 11,00 | 10,77 | 11,15 | 20 | 442.265 |
25/4/2014 | 11,16 | 11,06 | -0,45% | 11,05 | 11,16 | 11,09 | 11,06 | 11,16 | 24 | 549.076 |
24/4/2014 | 11,31 | 11,11 | -11,12% | 11,11 | 11,37 | 11,21 | 11,11 | 11,22 | 32 | 892.755 |
23/4/2014 | 12,50 | 12,50 | +1,46% | 12,20 | 12,50 | 12,35 | 12,40 | 12,49 | 21 | 553.652 |
22/4/2014 | 12,25 | 12,32 | +0,08% | 12,25 | 12,35 | 12,32 | 12,32 | 12,50 | 9 | 332.650 |
17/4/2014 | 12,55 | 12,31 | -0,16% | 12,28 | 12,71 | 12,38 | 12,30 | 12,46 | 22 | 598.159 |
16/4/2014 | 12,40 | 12,33 | -1,04% | 12,32 | 12,45 | 12,38 | 12,33 | 12,50 | 10 | 325.596 |
15/4/2014 | 12,58 | 12,46 | -2,66% | 12,21 | 12,58 | 12,46 | 12,38 | 12,46 | 25 | 867.387 |
14/4/2014 | 12,74 | 12,80 | +0,47% | 12,69 | 12,80 | 12,72 | 12,66 | 12,80 | 8 | 333.492 |
11/4/2014 | 12,78 | 12,74 | +0,87% | 12,73 | 12,95 | 12,78 | 12,60 | 12,94 | 6 | 63.928 |
10/4/2014 | 12,68 | 12,63 | -0,94% | 12,54 | 12,99 | 12,71 | 12,63 | 12,99 | 21 | 668.894 |
9/4/2014 | 12,73 | 12,75 | -0,78% | 12,73 | 12,79 | 12,75 | 12,74 | 12,85 | 4 | 135.151 |
8/4/2014 | 12,95 | 12,85 | +0,23% | 12,76 | 13,00 | 12,88 | 12,85 | 12,89 | 5 | 244.908 |
7/4/2014 | 12,90 | 12,82 | +0,71% | 12,76 | 12,90 | 12,79 | 12,77 | 12,95 | 6 | 204.640 |
4/4/2014 | 12,95 | 12,73 | -0,62% | 12,72 | 12,95 | 12,78 | 12,70 | 12,95 | 6 | 80.526 |
3/4/2014 | 13,02 | 12,81 | -1,08% | 12,80 | 13,02 | 12,86 | 12,66 | 12,85 | 13 | 348.543 |
2/4/2014 | 13,00 | 12,95 | -0,31% | 12,89 | 13,06 | 12,95 | 12,95 | 13,02 | 9 | 195.654 |
1/4/2014 | 12,70 | 12,99 | +2,20% | 12,70 | 12,99 | 12,88 | 12,58 | 13,00 | 9 | 266.722 |
31/3/2014 | 12,40 | 12,71 | +1,52% | 12,33 | 12,79 | 12,51 | 12,57 | 13,00 | 12 | 350.537 |
28/3/2014 | 12,45 | 12,52 | +1,38% | 12,45 | 12,80 | 12,57 | 12,21 | 12,81 | 11 | 508.010 |
27/3/2014 | 12,21 | 12,35 | +1,06% | 12,21 | 12,35 | 12,32 | 12,25 | 12,81 | 5 | 142.970 |
26/3/2014 | 12,59 | 12,22 | +0,08% | 12,22 | 12,59 | 12,39 | 12,13 | 12,29 | 6 | 216.945 |
25/3/2014 | 12,50 | 12,21 | -10,42% | 12,21 | 12,50 | 12,34 | 12,15 | 12,59 | 9 | 360.479 |
24/3/2014 | 12,45 | 13,63 | +6,90% | 12,21 | 13,63 | 12,46 | 13,00 | 13,63 | 11 | 294.258 |
21/3/2014 | 12,50 | 12,75 | +0,39% | 12,50 | 12,75 | 12,62 | 12,31 | 12,85 | 2 | 2.525 |
20/3/2014 | 12,10 | 12,70 | +3,00% | 12,03 | 12,70 | 12,34 | 12,31 | 12,70 | 4 | 125.924 |
19/3/2014 | 12,12 | 12,33 | +1,65% | 12,12 | 12,33 | 12,25 | 12,18 | 12,75 | 10 | 245.001 |
18/3/2014 | 12,74 | 12,13 | -0,41% | 12,01 | 12,74 | 12,33 | 12,02 | 12,70 | 54 | 578.738 |
17/3/2014 | 12,45 | 12,18 | -0,57% | 12,17 | 12,47 | 12,36 | 12,20 | 12,28 | 9 | 291.750 |
14/3/2014 | 12,31 | 12,25 | -0,57% | 12,21 | 12,31 | 12,28 | 12,01 | 12,25 | 6 | 186.674 |
13/3/2014 | 12,58 | 12,32 | +0,24% | 12,32 | 12,60 | 12,45 | 12,32 | 12,45 | 6 | 159.450 |
12/3/2014 | 12,29 | 12,29 | +3,89% | 12,25 | 12,30 | 12,27 | 12,25 | 12,67 | 8 | 207.384 |
11/3/2014 | 12,27 | 11,83 | -3,59% | 11,83 | 12,50 | 12,21 | 11,83 | 12,50 | 13 | 207.640 |
10/3/2014 | 12,69 | 12,27 | -4,88% | 12,23 | 12,69 | 12,36 | 12,27 | 12,47 | 15 | 369.666 |
7/3/2014 | 13,30 | 12,90 | -3,01% | 12,90 | 13,38 | 13,23 | 12,90 | 13,25 | 15 | 570.220 |
6/3/2014 | 13,41 | 13,30 | +1,76% | 13,21 | 13,53 | 13,36 | 13,18 | 13,53 | 19 | 801.812 |
5/3/2014 | 12,80 | 13,07 | +3,32% | 12,80 | 13,07 | 12,99 | 12,60 | 13,48 | 4 | 129.991 |
28/2/2014 | 12,36 | 12,65 | -0,63% | 12,35 | 13,00 | 12,49 | 12,65 | 12,90 | 9 | 149.949 |
27/2/2014 | 12,35 | 12,73 | +5,47% | 12,34 | 12,73 | 12,46 | 12,50 | 12,73 | 23 | 675.604 |
26/2/2014 | 12,29 | 12,07 | 0,00% | 12,07 | 12,38 | 12,30 | 12,08 | 12,44 | 4 | 147.605 |
25/2/2014 | 12,21 | 12,07 | -1,31% | 12,02 | 12,35 | 12,13 | 12,02 | 12,29 | 17 | 534.118 |
24/2/2014 | 12,15 | 12,23 | 0,00% | 12,10 | 12,30 | 12,21 | 12,22 | 12,36 | 11 | 182.017 |
21/2/2014 | 12,46 | 12,23 | -1,13% | 12,23 | 12,46 | 12,27 | 12,23 | 12,40 | 7 | 164.525 |
20/2/2014 | 12,51 | 12,37 | -0,24% | 12,37 | 12,51 | 12,40 | 12,36 | 12,53 | 11 | 109.170 |
19/2/2014 | 12,56 | 12,40 | -0,64% | 12,40 | 12,56 | 12,45 | 12,40 | 12,67 | 6 | 39.867 |
18/2/2014 | 12,60 | 12,48 | -1,65% | 12,47 | 12,61 | 12,53 | 12,48 | 12,56 | 11 | 270.728 |
17/2/2014 | 12,67 | 12,69 | +0,95% | 12,61 | 12,78 | 12,67 | 12,60 | 12,74 | 16 | 325.819 |
14/2/2014 | 12,52 | 12,57 | 0,00% | 12,52 | 12,64 | 12,55 | 12,57 | 12,65 | 5 | 91.677 |
13/2/2014 | 12,50 | 12,57 | -0,24% | 12,41 | 12,60 | 12,53 | 12,47 | 12,60 | 10 | 378.531 |
12/2/2014 | 12,42 | 12,60 | +1,94% | 12,42 | 12,60 | 12,51 | 12,46 | 12,60 | 28 | 822.332 |
11/2/2014 | 12,09 | 12,36 | +1,81% | 12,02 | 12,36 | 12,16 | 12,19 | 12,45 | 18 | 771.068 |
10/2/2014 | 12,17 | 12,14 | -0,49% | 12,14 | 12,20 | 12,16 | 12,09 | 12,17 | 8 | 234.854 |
7/2/2014 | 12,15 | 12,20 | +0,33% | 12,10 | 12,22 | 12,16 | 12,09 | 12,48 | 14 | 386.969 |
6/2/2014 | 12,31 | 12,16 | +0,50% | 12,16 | 12,38 | 12,27 | 12,16 | 12,47 | 15 | 336.446 |
5/2/2014 | 12,55 | 12,10 | -1,79% | 12,10 | 12,61 | 12,34 | 12,15 | 12,68 | 21 | 511.128 |
4/2/2014 | 12,50 | 12,32 | -1,28% | 12,32 | 12,54 | 12,51 | 12,32 | 12,55 | 7 | 150.171 |
3/2/2014 | 12,56 | 12,48 | +0,08% | 12,24 | 12,56 | 12,38 | 12,38 | 12,53 | 21 | 506.674 |
31/1/2014 | 12,44 | 12,47 | -0,40% | 12,44 | 12,56 | 12,49 | 12,47 | 12,60 | 11 | 324.751 |
30/1/2014 | 12,62 | 12,52 | -0,56% | 12,52 | 12,62 | 12,52 | 12,52 | 12,70 | 3 | 63.862 |
29/1/2014 | 12,79 | 12,59 | -1,64% | 12,42 | 12,79 | 12,59 | 12,60 | 12,65 | 23 | 627.297 |
28/1/2014 | 12,78 | 12,80 | +2,15% | 12,74 | 12,90 | 12,81 | 12,73 | 12,89 | 17 | 615.230 |
27/1/2014 | 12,72 | 12,53 | -1,03% | 12,52 | 12,72 | 12,61 | 12,40 | 12,59 | 16 | 420.050 |
24/1/2014 | 12,80 | 12,66 | -1,17% | 12,44 | 12,90 | 12,67 | 12,40 | 12,84 | 29 | 593.267 |
23/1/2014 | 13,21 | 12,81 | -1,08% | 12,81 | 13,25 | 13,05 | 12,81 | 13,09 | 22 | 639.834 |
22/1/2014 | 13,00 | 12,95 | +2,53% | 12,95 | 13,15 | 13,03 | 12,86 | 13,15 | 13 | 310.206 |
21/1/2014 | 13,06 | 12,63 | -3,51% | 12,63 | 13,06 | 12,89 | 12,63 | 13,07 | 19 | 450.082 |
20/1/2014 | 13,10 | 13,09 | +0,54% | 13,05 | 13,10 | 13,08 | 13,01 | 13,10 | 7 | 267.008 |
17/1/2014 | 13,05 | 13,02 | +1,64% | 13,00 | 13,19 | 13,08 | 13,02 | 13,22 | 13 | 405.579 |
16/1/2014 | 13,20 | 12,81 | -2,36% | 12,57 | 13,33 | 13,03 | 12,81 | 13,29 | 24 | 498.012 |
15/1/2014 | 13,14 | 13,12 | +0,46% | 13,11 | 13,32 | 13,21 | 13,12 | 13,33 | 23 | 599.772 |
14/1/2014 | 12,61 | 13,06 | +3,57% | 12,61 | 13,06 | 12,90 | 12,81 | 13,07 | 31 | 1.000.335 |
13/1/2014 | 12,90 | 12,61 | -1,48% | 12,60 | 12,90 | 12,67 | 12,61 | 12,79 | 33 | 798.439 |
10/1/2014 | 13,03 | 12,80 | -1,01% | 12,70 | 13,03 | 12,84 | 12,71 | 12,85 | 15 | 458.474 |
9/1/2014 | 13,07 | 12,93 | -2,34% | 12,90 | 13,33 | 13,11 | 12,85 | 13,06 | 34 | 1.121.486 |
8/1/2014 | 13,27 | 13,24 | -1,27% | 13,24 | 13,30 | 13,24 | 13,17 | 13,30 | 5 | 133.760 |
7/1/2014 | 13,62 | 13,41 | -0,81% | 13,30 | 13,84 | 13,45 | 13,34 | 13,39 | 29 | 876.011 |
6/1/2014 | 13,72 | 13,52 | +3,92% | 13,52 | 13,81 | 13,66 | 13,52 | 13,79 | 29 | 797.797 |
3/1/2014 | 14,79 | 13,01 | -7,80% | 13,01 | 14,79 | 13,81 | 13,01 | 14,09 | 22 | 393.802 |
2/1/2014 | 14,30 | 14,11 | -4,01% | 14,11 | 14,30 | 14,15 | 14,11 | 14,17 | 74 | 2.548.853 |
30/12/2013 | 14,50 | 14,70 | +0,96% | 14,01 | 14,70 | 14,67 | 14,31 | 14,77 | 8 | 157.017 |
27/12/2013 | 14,40 | 14,56 | +1,46% | 14,31 | 15,48 | 14,43 | 14,30 | 14,50 | 8 | 288.682 |
26/12/2013 | 14,15 | 14,35 | +0,70% | 14,15 | 14,35 | 14,23 | 14,23 | 14,35 | 6 | 206.348 |
23/12/2013 | 13,97 | 14,25 | -0,84% | 13,97 | 14,39 | 14,17 | 14,02 | 14,35 | 9 | 384.192 |
20/12/2013 | 14,24 | 14,37 | +1,55% | 14,21 | 14,37 | 14,28 | 14,13 | 14,37 | 14 | 599.876 |
19/12/2013 | 14,38 | 14,15 | +0,35% | 14,00 | 14,38 | 14,12 | 14,00 | 14,17 | 24 | 858.523 |
18/12/2013 | 14,20 | 14,10 | +0,64% | 14,10 | 14,40 | 14,26 | 14,10 | 14,39 | 9 | 349.442 |
17/12/2013 | 14,15 | 14,01 | -0,57% | 14,01 | 14,15 | 14,09 | 14,00 | 14,39 | 4 | 160.718 |
16/12/2013 | 14,25 | 14,09 | -0,77% | 14,09 | 14,32 | 14,18 | 14,11 | 14,20 | 14 | 530.349 |
13/12/2013 | 14,20 | 14,20 | +1,28% | 14,12 | 14,20 | 14,18 | 14,06 | 14,58 | 4 | 133.319 |
12/12/2013 | 14,10 | 14,02 | -2,30% | 14,01 | 14,28 | 14,18 | 14,02 | 14,50 | 12 | 300.662 |
11/12/2013 | 14,34 | 14,35 | +1,06% | 14,25 | 14,50 | 14,32 | 13,91 | 14,52 | 17 | 541.399 |
10/12/2013 | 14,31 | 14,20 | 0,00% | 13,95 | 14,31 | 14,13 | 14,20 | 14,31 | 12 | 433.800 |
9/12/2013 | 14,25 | 14,20 | -0,56% | 14,20 | 14,25 | 14,20 | 14,23 | 14,35 | 2 | 29.825 |
6/12/2013 | 14,17 | 14,28 | -1,65% | 14,15 | 14,41 | 14,21 | 14,16 | 14,45 | 14 | 656.620 |
5/12/2013 | 14,61 | 14,52 | -0,55% | 14,37 | 14,61 | 14,49 | 14,39 | 14,52 | 27 | 829.263 |
4/12/2013 | 14,70 | 14,60 | -2,54% | 14,54 | 14,70 | 14,59 | 14,60 | 14,70 | 8 | 237.948 |
3/12/2013 | 14,92 | 14,98 | +0,60% | 14,52 | 15,00 | 14,87 | 14,72 | 14,98 | 74 | 3.446.877 |
2/12/2013 | 15,00 | 14,89 | +0,20% | 14,89 | 15,05 | 14,98 | 14,89 | 15,06 | 15 | 338.557 |
29/11/2013 | 14,83 | 14,86 | -0,87% | 14,83 | 15,00 | 14,90 | 14,86 | 15,00 | 12 | 502.160 |
28/11/2013 | 14,91 | 14,99 | +0,54% | 14,91 | 15,00 | 14,94 | 14,99 | 15,00 | 5 | 227.200 |
27/11/2013 | 14,90 | 14,91 | +0,40% | 14,75 | 15,10 | 14,82 | 14,91 | 15,96 | 16 | 641.909 |
26/11/2013 | 14,71 | 14,85 | +0,88% | 14,60 | 14,90 | 14,73 | 14,70 | 14,90 | 15 | 726.402 |
25/11/2013 | 15,00 | 14,72 | +1,45% | 14,72 | 15,00 | 14,77 | 14,72 | 14,95 | 4 | 88.625 |
22/11/2013 | 15,00 | 14,51 | -3,27% | 14,51 | 15,00 | 14,77 | 14,51 | 15,50 | 11 | 271.933 |
21/11/2013 | 14,72 | 15,00 | +1,69% | 14,72 | 15,30 | 14,96 | 14,70 | 15,50 | 9 | 549.324 |
19/11/2013 | 14,82 | 14,75 | -4,84% | 14,72 | 14,82 | 14,75 | 14,75 | 15,47 | 8 | 318.653 |
18/11/2013 | 15,48 | 15,50 | +4,73% | 14,72 | 15,50 | 14,95 | 14,90 | 15,50 | 16 | 348.518 |
14/11/2013 | 14,94 | 14,80 | +0,75% | 14,80 | 15,30 | 14,86 | 14,26 | 15,46 | 20 | 788.070 |
13/11/2013 | 14,95 | 14,69 | +0,48% | 14,69 | 14,95 | 14,88 | 14,74 | 14,94 | 10 | 385.530 |
12/11/2013 | 15,32 | 14,62 | -4,51% | 14,59 | 15,49 | 15,06 | 14,62 | 15,49 | 23 | 1.333.035 |
11/11/2013 | 15,30 | 15,31 | +0,66% | 15,21 | 15,59 | 15,33 | 15,31 | 15,47 | 14 | 450.765 |
8/11/2013 | 15,60 | 15,21 | -2,00% | 15,21 | 15,60 | 15,40 | 15,21 | 15,95 | 16 | 859.416 |
7/11/2013 | 15,26 | 15,52 | 0,00% | 15,26 | 15,96 | 15,51 | 15,45 | 15,97 | 18 | 825.422 |
6/11/2013 | 15,60 | 15,52 | -1,83% | 15,31 | 15,74 | 15,50 | 14,85 | 15,50 | 27 | 956.806 |
5/11/2013 | 15,62 | 15,81 | +0,64% | 15,60 | 15,90 | 15,72 | 15,63 | 15,81 | 15 | 748.517 |
4/11/2013 | 15,40 | 15,71 | +4,73% | 15,37 | 15,72 | 15,51 | 15,48 | 16,00 | 29 | 924.562 |
1/11/2013 | 15,50 | 15,00 | +1,15% | 15,00 | 15,55 | 15,32 | 15,00 | 16,00 | 19 | 628.299 |
31/10/2013 | 15,50 | 14,83 | -3,70% | 14,83 | 15,53 | 15,39 | 14,83 | 15,55 | 20 | 460.213 |
30/10/2013 | 15,45 | 15,40 | -0,52% | 15,30 | 15,48 | 15,39 | 15,30 | 15,40 | 14 | 538.883 |
29/10/2013 | 15,40 | 15,48 | -0,06% | 15,37 | 15,51 | 15,43 | 15,30 | 15,50 | 13 | 527.822 |
28/10/2013 | 15,30 | 15,49 | +1,37% | 15,20 | 15,49 | 15,26 | 15,20 | 15,49 | 14 | 393.792 |
25/10/2013 | 15,10 | 15,28 | -1,36% | 15,10 | 15,48 | 15,30 | 15,00 | 15,48 | 10 | 306.032 |
24/10/2013 | 15,44 | 15,49 | +3,27% | 15,00 | 15,49 | 15,16 | 14,81 | 15,49 | 12 | 435.287 |
23/10/2013 | 15,15 | 15,00 | -1,96% | 15,00 | 15,44 | 15,22 | 15,00 | 15,45 | 8 | 182.755 |
22/10/2013 | 14,55 | 15,30 | +2,00% | 14,55 | 15,59 | 15,31 | 14,94 | 15,51 | 23 | 672.519 |
21/10/2013 | 14,80 | 15,00 | 0,00% | 14,80 | 15,00 | 14,93 | 14,90 | 15,00 | 8 | 343.560 |
18/10/2013 | 15,00 | 15,00 | +1,35% | 14,70 | 15,00 | 14,79 | 14,51 | 15,00 | 9 | 171.641 |
17/10/2013 | 14,99 | 14,80 | -0,60% | 14,72 | 15,00 | 14,88 | 14,70 | 15,00 | 16 | 449.599 |
16/10/2013 | 14,70 | 14,89 | +2,13% | 14,60 | 14,90 | 14,78 | 14,71 | 14,80 | 18 | 592.940 |
15/10/2013 | 14,89 | 14,58 | -0,82% | 14,58 | 14,89 | 14,72 | 14,51 | 14,67 | 7 | 172.283 |
14/10/2013 | 14,63 | 14,70 | 0,00% | 14,63 | 14,80 | 14,71 | 14,70 | 14,95 | 17 | 543.037 |
11/10/2013 | 14,76 | 14,70 | +0,68% | 14,55 | 14,87 | 14,67 | 14,58 | 14,90 | 13 | 262.659 |
10/10/2013 | 14,75 | 14,60 | -0,61% | 14,60 | 14,76 | 14,69 | 14,60 | 14,76 | 14 | 470.095 |
9/10/2013 | 14,49 | 14,69 | +2,23% | 14,49 | 14,69 | 14,57 | 14,60 | 14,76 | 9 | 327.839 |
8/10/2013 | 14,30 | 14,37 | -0,55% | 14,21 | 14,50 | 14,28 | 14,20 | 14,37 | 13 | 245.638 |
7/10/2013 | 14,50 | 14,45 | +0,63% | 14,31 | 14,50 | 14,43 | 14,30 | 14,60 | 11 | 373.890 |
4/10/2013 | 14,38 | 14,36 | -0,97% | 14,36 | 14,60 | 14,46 | 14,30 | 14,56 | 15 | 484.660 |
3/10/2013 | 14,37 | 14,50 | +1,40% | 14,28 | 14,50 | 14,37 | 14,25 | 14,50 | 11 | 447.194 |
2/10/2013 | 14,40 | 14,30 | 0,00% | 14,30 | 14,43 | 14,38 | 14,20 | 14,41 | 11 | 430.232 |
1/10/2013 | 14,30 | 14,30 | +0,85% | 14,28 | 14,40 | 14,31 | 14,28 | 14,40 | 21 | 681.377 |
30/9/2013 | 14,20 | 14,18 | -2,88% | 14,15 | 14,20 | 14,17 | 14,10 | 14,12 | 10 | 398.436 |
27/9/2013 | 14,70 | 14,60 | -0,07% | 14,21 | 14,71 | 14,57 | 14,21 | 14,76 | 14 | 508.802 |
26/9/2013 | 14,35 | 14,61 | +1,81% | 14,20 | 14,61 | 14,34 | 14,30 | 14,61 | 22 | 675.436 |
25/9/2013 | 14,20 | 14,35 | +0,70% | 14,06 | 14,35 | 14,15 | 14,20 | 14,39 | 12 | 386.332 |
24/9/2013 | 13,95 | 14,25 | +3,04% | 13,95 | 14,99 | 14,24 | 14,11 | 14,76 | 32 | 1.038.494 |
23/9/2013 | 13,90 | 13,83 | -1,91% | 13,74 | 14,21 | 13,91 | 13,83 | 14,21 | 24 | 829.459 |
20/9/2013 | 14,07 | 14,10 | +0,64% | 13,91 | 14,10 | 13,98 | 13,88 | 14,10 | 21 | 906.430 |
19/9/2013 | 14,16 | 14,01 | -0,64% | 13,81 | 14,16 | 13,99 | 13,81 | 14,27 | 13 | 341.424 |
18/9/2013 | 13,75 | 14,10 | +2,99% | 13,75 | 14,10 | 13,91 | 13,79 | 14,10 | 19 | 584.315 |
17/9/2013 | 13,61 | 13,69 | -0,15% | 13,61 | 13,80 | 13,66 | 13,52 | 13,87 | 4 | 165.400 |
16/9/2013 | 13,70 | 13,71 | +3,39% | 13,46 | 13,80 | 13,63 | 13,49 | 13,94 | 11 | 246.880 |
13/9/2013 | 13,41 | 13,26 | -2,79% | 13,11 | 13,41 | 13,28 | 13,26 | 13,94 | 7 | 219.165 |
12/9/2013 | 13,30 | 13,64 | +1,72% | 13,30 | 13,64 | 13,48 | 13,40 | 13,94 | 26 | 949.011 |
11/9/2013 | 13,15 | 13,41 | +1,59% | 13,11 | 13,55 | 13,29 | 13,20 | 13,41 | 13 | 514.693 |
10/9/2013 | 13,35 | 13,20 | +0,15% | 13,17 | 13,35 | 13,21 | 13,11 | 13,20 | 19 | 463.901 |
9/9/2013 | 13,54 | 13,18 | +4,44% | 13,00 | 13,54 | 13,16 | 13,18 | 13,55 | 16 | 487.107 |
6/9/2013 | 13,52 | 12,62 | -6,86% | 12,62 | 13,52 | 13,02 | 12,62 | 13,04 | 7 | 312.531 |
5/9/2013 | 12,87 | 13,55 | +9,19% | 12,78 | 13,55 | 12,85 | 12,66 | 13,00 | 9 | 232.740 |
4/9/2013 | 12,70 | 12,41 | -2,74% | 11,70 | 12,96 | 12,67 | 12,41 | 12,90 | 38 | 1.029.218 |
3/9/2013 | 12,73 | 12,76 | +0,79% | 12,62 | 12,80 | 12,74 | 12,61 | 12,80 | 45 | 1.563.203 |
2/9/2013 | 12,70 | 12,66 | +2,10% | 12,45 | 12,80 | 12,51 | 12,41 | 12,80 | 393 | 6.272.914 |
30/8/2013 | 12,22 | 12,40 | +3,33% | 12,22 | 12,40 | 12,31 | 12,22 | 13,09 | 32 | 470.479 |
29/8/2013 | 12,22 | 12,00 | -1,64% | 12,00 | 12,40 | 12,08 | 12,00 | 13,15 | 10 | 231.979 |
28/8/2013 | 12,00 | 12,20 | +1,75% | 11,70 | 12,39 | 12,09 | 11,68 | 13,10 | 20 | 281.821 |
27/8/2013 | 12,50 | 11,99 | -2,99% | 11,82 | 12,50 | 12,09 | 11,90 | 13,16 | 62 | 1.177.929 |
26/8/2013 | 12,56 | 12,36 | -0,32% | 12,35 | 12,79 | 12,62 | 12,36 | 13,15 | 43 | 708.180 |
23/8/2013 | 12,60 | 12,40 | -7,46% | 12,40 | 12,75 | 12,57 | 12,30 | 12,74 | 33 | 740.495 |
22/8/2013 | 12,81 | 13,40 | +7,11% | 12,45 | 13,40 | 12,75 | 12,55 | 13,99 | 27 | 669.889 |
21/8/2013 | 13,15 | 12,51 | -4,72% | 12,51 | 13,15 | 12,84 | 12,50 | 13,30 | 37 | 492.064 |
20/8/2013 | 13,04 | 13,13 | +0,69% | 12,00 | 13,29 | 12,89 | 12,11 | 13,30 | 65 | 1.468.900 |
19/8/2013 | 13,23 | 13,04 | -3,26% | 13,04 | 13,41 | 13,17 | 13,04 | 13,25 | 68 | 1.482.127 |
16/8/2013 | 13,45 | 13,48 | +0,60% | 13,27 | 13,52 | 13,40 | 13,26 | 13,48 | 11 | 348.467 |
15/8/2013 | 13,55 | 13,40 | -1,83% | 13,25 | 13,79 | 13,48 | 13,39 | 14,00 | 32 | 729.358 |
14/8/2013 | 13,99 | 13,65 | -2,50% | 13,59 | 13,99 | 13,76 | 13,62 | 13,94 | 63 | 1.162.068 |
13/8/2013 | 14,20 | 14,00 | -2,23% | 13,76 | 14,31 | 14,05 | 13,75 | 14,00 | 59 | 1.724.136 |
12/8/2013 | 14,02 | 14,32 | +3,77% | 13,80 | 14,32 | 14,03 | 13,94 | 14,32 | 228 | 5.086.486 |
9/8/2013 | 13,41 | 13,80 | +0,73% | 13,41 | 14,31 | 13,66 | 13,40 | 14,00 | 27 | 1.234.188 |
8/8/2013 | 13,64 | 13,70 | +2,24% | 13,64 | 13,70 | 13,67 | 13,41 | 13,60 | 2 | 68.350 |
7/8/2013 | 13,61 | 13,40 | -3,25% | 13,40 | 13,62 | 13,52 | 13,40 | 13,99 | 21 | 662.556 |
6/8/2013 | 13,99 | 13,85 | -0,50% | 13,85 | 13,99 | 13,94 | 13,85 | 14,32 | 2 | 139.480 |
5/8/2013 | 13,58 | 13,92 | +1,53% | 13,57 | 14,00 | 13,82 | 13,65 | 13,92 | 21 | 612.393 |
2/8/2013 | 13,85 | 13,71 | -2,07% | 13,71 | 13,95 | 13,87 | 13,71 | 13,81 | 13 | 398.214 |
1/8/2013 | 14,08 | 14,00 | +1,38% | 14,00 | 14,31 | 14,18 | 13,25 | 14,32 | 40 | 1.320.475 |
31/7/2013 | 13,85 | 13,81 | -0,07% | 13,71 | 13,86 | 13,81 | 13,81 | 13,90 | 13 | 410.355 |
30/7/2013 | 13,59 | 13,82 | +0,88% | 13,59 | 14,28 | 13,83 | 13,55 | 14,00 | 18 | 659.793 |
29/7/2013 | 13,20 | 13,70 | +4,58% | 13,17 | 13,70 | 13,50 | 13,23 | 14,00 | 15 | 594.078 |
26/7/2013 | 13,02 | 13,10 | -0,61% | 13,02 | 13,23 | 13,06 | 13,04 | 13,36 | 9 | 202.571 |
25/7/2013 | 13,30 | 13,18 | +1,00% | 13,15 | 13,30 | 13,23 | 13,16 | 13,25 | 13 | 471.108 |
24/7/2013 | 13,38 | 13,05 | -1,88% | 13,05 | 13,38 | 13,24 | 13,04 | 13,45 | 12 | 519.016 |
23/7/2013 | 13,50 | 13,30 | -1,85% | 13,18 | 13,50 | 13,34 | 13,11 | 13,40 | 12 | 276.266 |
22/7/2013 | 13,10 | 13,55 | +2,03% | 13,10 | 13,55 | 13,44 | 13,30 | 13,55 | 21 | 802.420 |
19/7/2013 | 13,50 | 13,28 | -0,75% | 13,28 | 13,59 | 13,39 | 13,28 | 14,15 | 17 | 442.095 |
18/7/2013 | 13,25 | 13,38 | +0,22% | 13,25 | 13,50 | 13,35 | 13,35 | 13,50 | 8 | 329.930 |
17/7/2013 | 13,40 | 13,35 | +1,52% | 13,14 | 13,44 | 13,34 | 13,30 | 13,49 | 22 | 952.958 |
16/7/2013 | 13,42 | 13,15 | -0,83% | 13,15 | 13,42 | 13,28 | 13,15 | 13,60 | 43 | 1.532.046 |
15/7/2013 | 13,69 | 13,26 | -1,04% | 13,26 | 13,69 | 13,41 | 13,26 | 13,50 | 18 | 583.498 |
12/7/2013 | 13,22 | 13,40 | -2,90% | 13,22 | 13,70 | 13,49 | 13,40 | 13,69 | 18 | 729.890 |
11/7/2013 | 13,93 | 13,80 | -1,22% | 13,70 | 13,93 | 13,81 | 13,65 | 13,92 | 15 | 639.410 |
10/7/2013 | 13,97 | 13,97 | +0,58% | 13,90 | 13,97 | 13,92 | 13,80 | 13,97 | 4 | 77.990 |
8/7/2013 | 14,17 | 13,89 | +0,07% | 13,80 | 14,17 | 14,00 | 13,70 | 14,09 | 15 | 452.371 |
5/7/2013 | 14,09 | 13,88 | -0,72% | 13,73 | 14,09 | 13,84 | 13,75 | 14,09 | 20 | 739.117 |
4/7/2013 | 13,90 | 13,98 | +0,22% | 13,58 | 13,98 | 13,71 | 13,79 | 14,50 | 28 | 791.189 |
3/7/2013 | 13,70 | 13,95 | -0,36% | 13,17 | 13,95 | 13,64 | 13,70 | 13,95 | 33 | 1.215.922 |
2/7/2013 | 14,35 | 14,00 | -5,21% | 13,83 | 14,89 | 14,32 | 13,80 | 14,00 | 53 | 2.075.156 |
1/7/2013 | 14,21 | 14,77 | +4,31% | 14,01 | 15,09 | 14,28 | 14,30 | 14,77 | 82 | 3.707.237 |
28/6/2013 | 14,25 | 14,16 | +0,35% | 13,27 | 14,50 | 14,19 | 13,30 | 14,30 | 21 | 878.433 |
27/6/2013 | 13,95 | 14,11 | +0,07% | 13,92 | 14,40 | 14,04 | 14,20 | 15,08 | 23 | 808.964 |
26/6/2013 | 13,90 | 14,10 | +4,06% | 13,53 | 14,24 | 13,94 | 13,60 | 14,48 | 28 | 944.118 |
25/6/2013 | 13,80 | 13,55 | -3,21% | 13,55 | 13,98 | 13,68 | 13,50 | 13,98 | 24 | 788.180 |
24/6/2013 | 14,02 | 14,00 | -0,99% | 13,60 | 15,00 | 13,78 | 13,55 | 14,20 | 29 | 907.335 |
21/6/2013 | 14,20 | 14,14 | +1,00% | 13,99 | 14,35 | 14,20 | 14,27 | 14,70 | 15 | 653.272 |
20/6/2013 | 14,25 | 14,00 | -3,31% | 13,74 | 14,29 | 14,06 | 13,80 | 14,00 | 24 | 641.198 |
19/6/2013 | 14,70 | 14,48 | -1,30% | 14,40 | 14,72 | 14,53 | 14,11 | 14,58 | 23 | 933.037 |
18/6/2013 | 14,90 | 14,67 | -1,94% | 14,67 | 14,95 | 14,81 | 14,61 | 14,74 | 15 | 476.978 |
17/6/2013 | 14,66 | 14,96 | +2,47% | 14,66 | 15,32 | 15,04 | 14,51 | 14,89 | 25 | 1.200.392 |
14/6/2013 | 14,60 | 14,60 | +1,32% | 14,46 | 15,09 | 14,57 | 14,46 | 15,16 | 22 | 946.104 |
13/6/2013 | 14,43 | 14,41 | +0,35% | 14,35 | 14,57 | 14,45 | 14,43 | 14,68 | 23 | 1.123.250 |
12/6/2013 | 14,79 | 14,36 | 0,00% | 14,17 | 14,79 | 14,36 | 14,35 | 14,38 | 17 | 494.141 |
11/6/2013 | 14,30 | 14,36 | -0,42% | 14,18 | 14,70 | 14,32 | 14,25 | 14,40 | 31 | 1.028.722 |
10/6/2013 | 14,61 | 14,42 | 0,00% | 14,40 | 14,94 | 14,58 | 14,40 | 14,66 | 16 | 721.887 |
7/6/2013 | 14,70 | 14,42 | -3,03% | 14,42 | 14,85 | 14,68 | 14,20 | 14,89 | 24 | 553.498 |
6/6/2013 | 14,98 | 14,87 | -0,20% | 14,11 | 15,62 | 14,83 | 14,10 | 15,60 | 22 | 657.311 |
5/6/2013 | 15,20 | 14,90 | -0,60% | 14,90 | 15,37 | 15,01 | 14,90 | 15,09 | 22 | 836.472 |
4/6/2013 | 15,00 | 14,99 | -0,86% | 14,80 | 15,28 | 15,00 | 14,80 | 14,99 | 39 | 1.748.300 |
3/6/2013 | 15,29 | 15,12 | +1,14% | 14,31 | 15,37 | 15,12 | 15,02 | 15,35 | 47 | 1.695.716 |
31/5/2013 | 15,17 | 14,95 | -1,25% | 14,57 | 15,17 | 14,99 | 13,75 | 14,95 | 35 | 1.199.477 |
29/5/2013 | 15,47 | 15,14 | +0,26% | 15,14 | 15,56 | 15,38 | 14,82 | 15,18 | 24 | 820.225 |
28/5/2013 | 15,64 | 15,10 | -1,31% | 15,10 | 15,64 | 15,49 | 14,85 | 15,63 | 32 | 977.615 |
27/5/2013 | 15,40 | 15,30 | +0,39% | 15,30 | 15,80 | 15,51 | 15,30 | 15,44 | 17 | 672.014 |
24/5/2013 | 15,28 | 15,24 | +0,93% | 15,24 | 15,51 | 15,42 | 15,00 | 15,39 | 35 | 1.310.749 |
23/5/2013 | 15,29 | 15,10 | -0,40% | 15,01 | 15,30 | 15,18 | 15,10 | 15,29 | 21 | 818.662 |
22/5/2013 | 15,00 | 15,16 | +2,71% | 15,00 | 15,43 | 15,13 | 14,92 | 15,12 | 26 | 806.743 |
21/5/2013 | 14,93 | 14,76 | -2,25% | 14,76 | 15,43 | 15,04 | 12,73 | 14,88 | 18 | 823.041 |
20/5/2013 | 14,05 | 15,10 | -1,24% | 14,05 | 15,16 | 14,85 | 14,80 | 14,95 | 23 | 709.858 |
17/5/2013 | 14,78 | 15,29 | +4,94% | 14,57 | 15,70 | 15,10 | 14,63 | 15,29 | 54 | 1.960.851 |
16/5/2013 | 14,71 | 14,57 | -0,27% | 14,57 | 14,83 | 14,66 | 14,56 | 14,80 | 32 | 1.184.935 |
15/5/2013 | 14,80 | 14,61 | +1,18% | 14,45 | 14,82 | 14,69 | 14,61 | 14,84 | 36 | 1.153.569 |
14/5/2013 | 14,10 | 14,44 | +5,32% | 14,10 | 14,77 | 14,53 | 14,44 | 14,55 | 78 | 2.473.111 |
13/5/2013 | 13,84 | 13,71 | -0,94% | 13,54 | 14,10 | 13,88 | 13,70 | 14,00 | 50 | 1.534.364 |
10/5/2013 | 13,56 | 13,84 | +4,37% | 13,33 | 13,98 | 13,58 | 13,42 | 13,84 | 23 | 611.377 |
9/5/2013 | 13,30 | 13,26 | -1,27% | 13,26 | 13,98 | 13,52 | 13,25 | 13,55 | 29 | 782.827 |
8/5/2013 | 13,45 | 13,43 | +3,23% | 13,30 | 13,45 | 13,38 | 13,25 | 13,42 | 11 | 413.582 |
7/5/2013 | 13,42 | 13,01 | -1,51% | 13,00 | 13,56 | 13,28 | 13,00 | 13,30 | 29 | 910.035 |
6/5/2013 | 13,43 | 13,21 | -1,64% | 13,18 | 13,45 | 13,31 | 13,20 | 13,44 | 29 | 970.651 |
3/5/2013 | 13,12 | 13,43 | +1,44% | 12,96 | 13,46 | 13,13 | 13,07 | 13,43 | 32 | 968.244 |
2/5/2013 | 13,25 | 13,24 | +0,46% | 12,86 | 13,31 | 13,17 | 12,80 | 13,25 | 35 | 867.991 |
30/4/2013 | 13,24 | 13,18 | -0,38% | 13,14 | 13,59 | 13,29 | 13,25 | 13,30 | 38 | 1.103.884 |
29/4/2013 | 13,30 | 13,23 | +0,46% | 13,13 | 13,60 | 13,27 | 13,19 | 13,25 | 11 | 337.169 |
26/4/2013 | 13,26 | 13,17 | +0,53% | 12,98 | 13,30 | 13,18 | 13,06 | 13,17 | 17 | 669.707 |
25/4/2013 | 13,18 | 13,10 | -9,72% | 13,08 | 13,59 | 13,14 | 13,10 | 13,20 | 14 | 515.252 |
24/4/2013 | 14,62 | 14,51 | +0,76% | 13,94 | 15,00 | 14,47 | 14,37 | 14,65 | 11 | 441.624 |
23/4/2013 | 14,22 | 14,40 | +3,15% | 14,22 | 14,63 | 14,41 | 14,30 | 14,50 | 13 | 530.400 |
22/4/2013 | 13,91 | 13,96 | +1,31% | 13,85 | 14,22 | 14,03 | 13,96 | 14,63 | 28 | 572.608 |
19/4/2013 | 13,38 | 13,78 | +4,79% | 13,38 | 13,89 | 13,70 | 13,70 | 13,89 | 15 | 553.652 |
18/4/2013 | 13,11 | 13,15 | +0,38% | 13,10 | 13,19 | 13,15 | 13,13 | 13,22 | 9 | 297.335 |
17/4/2013 | 13,02 | 13,10 | +4,47% | 13,02 | 13,10 | 13,05 | 13,02 | 13,10 | 5 | 206.316 |
16/4/2013 | 12,85 | 12,54 | -1,80% | 12,54 | 13,00 | 12,83 | 12,45 | 13,04 | 10 | 344.075 |
15/4/2013 | 13,10 | 12,77 | -2,59% | 12,77 | 13,11 | 12,85 | 12,77 | 13,10 | 7 | 167.178 |
12/4/2013 | 13,11 | 13,11 | +1,63% | 13,11 | 13,11 | 13,11 | 12,95 | 13,11 | 2 | 104.880 |
11/4/2013 | 12,90 | 12,90 | -1,90% | 12,57 | 13,00 | 12,82 | 12,97 | 13,27 | 16 | 143.620 |
10/4/2013 | 13,19 | 13,15 | +1,08% | 13,15 | 13,42 | 13,23 | 13,15 | 13,44 | 32 | 881.358 |
9/4/2013 | 13,29 | 13,01 | +2,76% | 13,01 | 13,38 | 13,26 | 13,06 | 13,32 | 8 | 234.731 |
8/4/2013 | 13,65 | 12,66 | -5,52% | 12,52 | 13,65 | 12,97 | 12,75 | 13,35 | 16 | 561.832 |
5/4/2013 | 13,40 | 13,40 | -1,25% | 13,40 | 13,40 | 13,40 | 12,66 | 13,65 | 1 | 56.280 |
4/4/2013 | 13,51 | 13,57 | +1,27% | 13,20 | 13,69 | 13,46 | 13,26 | 13,57 | 16 | 440.421 |
3/4/2013 | 13,74 | 13,40 | -1,47% | 13,23 | 13,74 | 13,63 | 13,40 | 13,96 | 5 | 179.924 |
2/4/2013 | 13,80 | 13,60 | -2,44% | 13,22 | 13,93 | 13,77 | 13,60 | 13,86 | 54 | 1.827.748 |
1/4/2013 | 13,79 | 13,94 | +3,41% | 13,71 | 14,01 | 13,81 | 13,72 | 13,94 | 42 | 1.533.140 |
28/3/2013 | 13,21 | 13,48 | +2,20% | 13,21 | 13,53 | 13,33 | 13,02 | 13,60 | 11 | 344.061 |
27/3/2013 | 13,27 | 13,19 | +1,85% | 13,05 | 13,27 | 13,14 | 13,11 | 13,19 | 7 | 340.457 |
26/3/2013 | 12,80 | 12,95 | +0,31% | 12,72 | 13,00 | 12,84 | 12,84 | 13,10 | 8 | 187.537 |
25/3/2013 | 12,50 | 12,91 | -2,93% | 12,50 | 13,08 | 12,81 | 12,60 | 12,91 | 28 | 924.217 |
22/3/2013 | 13,50 | 13,30 | +1,84% | 13,30 | 13,51 | 13,39 | 13,01 | 13,17 | 9 | 230.329 |
21/3/2013 | 13,47 | 13,06 | -6,98% | 13,06 | 13,47 | 13,17 | 13,06 | 13,85 | 3 | 65.895 |
20/3/2013 | 13,43 | 14,04 | +3,69% | 13,43 | 14,04 | 13,69 | 13,44 | 13,99 | 13 | 469.812 |
19/3/2013 | 13,75 | 13,54 | 0,00% | 13,54 | 14,11 | 13,75 | 13,54 | 13,95 | 12 | 387.845 |
18/3/2013 | 13,80 | 13,54 | -3,90% | 13,54 | 13,80 | 13,63 | 13,64 | 14,13 | 13 | 396.822 |
15/3/2013 | 13,89 | 14,09 | -1,12% | 13,76 | 14,16 | 13,93 | 13,80 | 14,09 | 14 | 398.559 |
14/3/2013 | 13,90 | 14,25 | +1,86% | 13,81 | 14,25 | 13,99 | 13,95 | 14,43 | 36 | 1.168.701 |
13/3/2013 | 13,84 | 13,99 | +5,03% | 13,84 | 13,99 | 13,93 | 13,77 | 13,98 | 12 | 438.836 |
12/3/2013 | 13,60 | 13,32 | -0,97% | 13,32 | 13,60 | 13,49 | 13,32 | 13,68 | 9 | 267.121 |
11/3/2013 | 13,22 | 13,45 | +11,62% | 13,07 | 13,45 | 13,31 | 13,20 | 13,55 | 18 | 796.112 |
8/3/2013 | 13,00 | 12,05 | -8,16% | 12,05 | 13,49 | 12,91 | 13,00 | 13,30 | 14 | 576.107 |
7/3/2013 | 13,60 | 13,12 | -3,53% | 13,12 | 13,62 | 13,39 | 13,12 | 13,56 | 19 | 676.626 |
6/3/2013 | 13,50 | 13,60 | -1,73% | 13,50 | 13,66 | 13,62 | 13,50 | 13,81 | 5 | 136.263 |
5/3/2013 | 13,63 | 13,84 | 0,00% | 13,63 | 13,84 | 13,70 | 13,62 | 13,84 | 6 | 279.488 |
4/3/2013 | 13,65 | 13,84 | +2,52% | 13,04 | 13,88 | 13,71 | 13,55 | 13,84 | 20 | 639.241 |
1/3/2013 | 13,50 | 13,50 | +2,66% | 13,50 | 13,50 | 13,50 | 13,47 | 14,33 | 2 | 81.000 |
28/2/2013 | 13,08 | 13,15 | +0,08% | 13,08 | 13,30 | 13,24 | 13,15 | 13,37 | 4 | 149.679 |
27/2/2013 | 13,10 | 13,14 | -1,72% | 13,10 | 13,37 | 13,16 | 13,15 | 13,50 | 7 | 211.881 |
26/2/2013 | 13,06 | 13,37 | +1,98% | 13,06 | 13,37 | 13,18 | 13,08 | 13,37 | 13 | 354.658 |
25/2/2013 | 13,60 | 13,11 | -9,27% | 13,11 | 13,60 | 13,36 | 13,07 | 13,76 | 4 | 247.190 |
22/2/2013 | 13,20 | 14,45 | +13,16% | 13,20 | 14,45 | 13,73 | 13,12 | 13,98 | 3 | 103.035 |
21/2/2013 | 13,98 | 12,77 | -2,89% | 12,77 | 13,98 | 13,28 | 12,62 | 13,19 | 7 | 154.161 |
20/2/2013 | 13,45 | 13,15 | -0,75% | 12,96 | 13,59 | 13,24 | 12,95 | 13,48 | 20 | 761.500 |
19/2/2013 | 12,86 | 13,25 | +1,69% | 12,86 | 13,48 | 13,24 | 13,25 | 13,48 | 12 | 341.743 |
18/2/2013 | 12,70 | 13,03 | +3,25% | 12,70 | 13,65 | 13,32 | 13,00 | 14,06 | 6 | 155.930 |
15/2/2013 | 13,90 | 12,62 | -11,99% | 12,62 | 14,02 | 13,90 | 12,62 | 13,80 | 10 | 336.589 |
14/2/2013 | 13,60 | 14,34 | +5,75% | 12,38 | 14,34 | 13,90 | 13,27 | 14,34 | 10 | 247.421 |
13/2/2013 | 14,10 | 13,56 | +0,07% | 13,56 | 14,33 | 13,97 | 13,59 | 14,33 | 4 | 155.098 |
8/2/2013 | 13,93 | 13,55 | -5,57% | 13,55 | 14,27 | 13,91 | 13,55 | 14,36 | 10 | 325.494 |
7/2/2013 | 14,35 | 14,35 | +3,24% | 13,95 | 14,35 | 14,13 | 13,95 | 14,35 | 9 | 299.580 |
6/2/2013 | 14,07 | 13,90 | +0,94% | 13,72 | 14,08 | 13,95 | 13,71 | 13,89 | 10 | 256.692 |
5/2/2013 | 14,34 | 13,77 | -5,68% | 13,77 | 14,34 | 13,94 | 13,77 | 14,37 | 11 | 439.222 |
4/2/2013 | 14,42 | 14,60 | +0,27% | 14,31 | 14,60 | 14,45 | 14,25 | 14,40 | 8 | 196.615 |
1/2/2013 | 14,11 | 14,56 | +4,22% | 14,11 | 14,56 | 14,43 | 14,32 | 14,60 | 21 | 550.124 |
31/1/2013 | 14,00 | 13,97 | +2,27% | 13,97 | 14,09 | 13,99 | 13,76 | 14,09 | 6 | 181.904 |
30/1/2013 | 13,67 | 13,66 | -2,43% | 13,64 | 14,00 | 13,80 | 13,66 | 14,03 | 12 | 516.376 |
29/1/2013 | 13,75 | 14,00 | -3,11% | 13,75 | 14,00 | 13,91 | 13,78 | 13,80 | 8 | 279.693 |
28/1/2013 | 14,15 | 14,45 | +2,63% | 12,25 | 14,45 | 13,75 | 13,40 | 14,45 | 17 | 438.838 |
24/1/2013 | 14,44 | 14,08 | -0,85% | 14,08 | 14,47 | 14,30 | 14,08 | 14,15 | 8 | 207.397 |
23/1/2013 | 14,15 | 14,20 | -2,07% | 14,15 | 14,20 | 14,17 | 14,16 | 14,44 | 5 | 195.650 |
22/1/2013 | 14,50 | 14,50 | +0,69% | 14,16 | 14,50 | 14,24 | 14,16 | 14,35 | 31 | 1.212.625 |
21/1/2013 | 14,30 | 14,40 | -1,03% | 14,02 | 14,78 | 14,47 | 14,23 | 14,40 | 7 | 162.172 |
18/1/2013 | 14,20 | 14,55 | +3,12% | 13,35 | 14,59 | 14,25 | 14,22 | 14,55 | 17 | 662.863 |
17/1/2013 | 13,60 | 14,11 | 0,00% | 13,60 | 14,73 | 14,24 | 14,12 | 14,39 | 18 | 442.887 |
16/1/2013 | 14,25 | 14,11 | -1,05% | 14,11 | 14,25 | 14,11 | 14,11 | 14,21 | 3 | 107.306 |
15/1/2013 | 14,10 | 14,26 | +2,89% | 13,89 | 14,74 | 14,11 | 13,86 | 14,50 | 26 | 924.443 |
14/1/2013 | 13,90 | 13,86 | +1,91% | 13,82 | 13,90 | 13,85 | 13,86 | 14,02 | 6 | 221.704 |
11/1/2013 | 14,00 | 13,60 | -2,37% | 13,60 | 14,00 | 13,86 | 13,51 | 14,75 | 21 | 514.265 |
10/1/2013 | 14,56 | 13,93 | -3,93% | 13,93 | 14,56 | 14,38 | 14,08 | 14,15 | 7 | 296.341 |
9/1/2013 | 14,56 | 14,50 | -3,59% | 14,41 | 14,56 | 14,49 | 14,45 | 15,23 | 6 | 253.645 |
8/1/2013 | 14,70 | 15,04 | +1,01% | 14,53 | 15,04 | 14,69 | 14,51 | 15,04 | 12 | 373.151 |
7/1/2013 | 15,43 | 14,89 | +0,27% | 14,89 | 15,43 | 15,08 | 14,80 | 15,33 | 8 | 442.010 |
4/1/2013 | 15,10 | 14,85 | -2,62% | 14,80 | 15,13 | 15,04 | 14,88 | 15,10 | 14 | 349.140 |
3/1/2013 | 15,12 | 15,25 | -0,07% | 14,67 | 15,25 | 15,11 | 15,17 | 15,23 | 13 | 400.456 |
2/1/2013 | 14,99 | 15,26 | 0,00% | 14,99 | 15,30 | 15,15 | 15,00 | 15,25 | 17 | 545.456 |
28/12/2012 | 14,98 | 14,90 | +0,07% | 14,43 | 14,98 | 14,69 | 14,63 | 14,99 | 22 | 569.998 |
27/12/2012 | 14,80 | 14,89 | +0,61% | 14,52 | 14,97 | 14,70 | 14,50 | 14,88 | 13 | 227.881 |
26/12/2012 | 14,05 | 14,80 | +4,96% | 14,05 | 14,80 | 14,42 | 14,31 | 14,80 | 12 | 413.966 |
21/12/2012 | 14,24 | 14,10 | -0,84% | 13,91 | 14,49 | 14,09 | 14,01 | 14,50 | 20 | 587.680 |
20/12/2012 | 14,41 | 14,22 | -1,93% | 14,22 | 14,41 | 14,29 | 14,35 | 14,40 | 6 | 205.834 |
19/12/2012 | 14,37 | 14,50 | +0,76% | 14,22 | 14,62 | 14,43 | 14,50 | 14,62 | 18 | 430.224 |
18/12/2012 | 14,30 | 14,39 | +0,84% | 14,28 | 14,64 | 14,43 | 14,29 | 14,63 | 21 | 786.598 |
17/12/2012 | 14,38 | 14,27 | -0,21% | 14,26 | 14,82 | 14,47 | 14,27 | 14,65 | 22 | 586.368 |
14/12/2012 | 14,23 | 14,30 | +0,35% | 14,00 | 14,35 | 14,23 | 14,21 | 14,30 | 17 | 512.455 |
13/12/2012 | 14,25 | 14,25 | -3,06% | 14,09 | 14,32 | 14,22 | 14,10 | 14,55 | 12 | 382.740 |
12/12/2012 | 14,40 | 14,70 | +0,75% | 14,14 | 14,70 | 14,25 | 14,30 | 14,60 | 16 | 573.021 |
11/12/2012 | 14,43 | 14,59 | +1,04% | 14,31 | 14,59 | 14,48 | 14,32 | 14,70 | 24 | 885.313 |
10/12/2012 | 14,12 | 14,44 | +1,83% | 14,12 | 14,49 | 14,41 | 14,44 | 14,60 | 19 | 541.844 |
7/12/2012 | 14,40 | 14,18 | +2,60% | 14,15 | 14,40 | 14,26 | 14,06 | 14,39 | 14 | 422.261 |
6/12/2012 | 13,95 | 13,82 | +0,14% | 13,82 | 13,95 | 13,84 | 13,82 | 14,09 | 5 | 145.370 |
5/12/2012 | 14,15 | 13,80 | -2,82% | 13,80 | 14,15 | 13,89 | 13,83 | 14,38 | 6 | 66.716 |
4/12/2012 | 14,14 | 14,20 | +1,00% | 14,14 | 14,44 | 14,30 | 14,20 | 14,39 | 13 | 462.071 |
3/12/2012 | 14,18 | 14,06 | +1,52% | 14,06 | 14,18 | 14,12 | 13,80 | 14,15 | 9 | 354.595 |
30/11/2012 | 14,09 | 13,85 | -2,94% | 13,70 | 14,09 | 13,84 | 13,71 | 14,06 | 14 | 495.738 |
29/11/2012 | 14,20 | 14,27 | +0,85% | 13,91 | 14,29 | 14,06 | 14,00 | 14,27 | 17 | 312.241 |
28/11/2012 | 14,00 | 14,15 | +1,07% | 14,00 | 14,15 | 14,09 | 14,00 | 14,15 | 3 | 52.145 |
27/11/2012 | 14,03 | 14,00 | -1,75% | 14,00 | 14,20 | 14,11 | 14,00 | 14,28 | 21 | 529.417 |
26/11/2012 | 14,20 | 14,25 | +0,85% | 14,10 | 14,25 | 14,18 | 14,02 | 14,25 | 10 | 333.313 |
23/11/2012 | 14,22 | 14,13 | -1,33% | 14,13 | 14,28 | 14,20 | 14,17 | 14,30 | 12 | 581.152 |
22/11/2012 | 14,10 | 14,32 | -1,24% | 14,10 | 14,32 | 14,21 | 14,19 | 14,32 | 10 | 177.680 |
21/11/2012 | 14,60 | 14,50 | -0,14% | 14,23 | 14,71 | 14,48 | 14,13 | 14,67 | 20 | 679.384 |
19/11/2012 | 14,31 | 14,52 | -1,83% | 13,56 | 14,52 | 14,27 | 14,60 | 14,79 | 8 | 159.901 |
16/11/2012 | 14,79 | 14,79 | +0,41% | 14,78 | 14,79 | 14,78 | 13,53 | 14,78 | 3 | 104.951 |
14/11/2012 | 14,31 | 14,73 | +5,21% | 14,10 | 14,73 | 14,39 | 14,16 | 14,73 | 8 | 335.330 |
13/11/2012 | 13,80 | 14,00 | -4,89% | 13,80 | 14,78 | 14,08 | 13,89 | 14,40 | 12 | 436.565 |
12/11/2012 | 14,50 | 14,72 | +0,34% | 13,65 | 14,72 | 14,27 | 13,68 | 14,72 | 16 | 605.112 |
9/11/2012 | 15,00 | 14,67 | -2,52% | 14,48 | 15,48 | 14,65 | 14,47 | 14,67 | 40 | 1.547.136 |
8/11/2012 | 15,00 | 15,05 | -1,63% | 15,00 | 15,44 | 15,17 | 15,05 | 15,23 | 12 | 389.924 |
7/11/2012 | 15,50 | 15,30 | -1,54% | 15,30 | 15,50 | 15,42 | 15,10 | 15,49 | 5 | 266.790 |
6/11/2012 | 15,28 | 15,54 | +1,37% | 15,16 | 15,54 | 15,38 | 15,16 | 15,54 | 16 | 607.768 |
5/11/2012 | 15,30 | 15,33 | -0,26% | 15,15 | 15,36 | 15,23 | 15,15 | 15,33 | 6 | 153.841 |
1/11/2012 | 15,25 | 15,37 | +4,13% | 15,20 | 15,37 | 15,29 | 15,30 | 15,37 | 9 | 443.454 |
31/10/2012 | 15,00 | 14,76 | -0,54% | 14,76 | 15,00 | 14,96 | 14,80 | 14,98 | 6 | 333.662 |
30/10/2012 | 14,75 | 14,84 | -1,07% | 14,75 | 15,02 | 14,89 | 14,75 | 15,28 | 8 | 312.862 |
29/10/2012 | 15,01 | 15,00 | -0,27% | 15,00 | 15,01 | 15,00 | 15,00 | 15,29 | 2 | 150.099 |
26/10/2012 | 15,28 | 15,04 | -1,38% | 15,04 | 15,28 | 15,21 | 15,06 | 15,49 | 3 | 106.480 |
25/10/2012 | 15,30 | 15,25 | +0,99% | 15,25 | 15,30 | 15,28 | 15,25 | 15,39 | 4 | 203.315 |
24/10/2012 | 15,42 | 15,10 | -0,33% | 15,07 | 15,50 | 15,32 | 15,31 | 15,49 | 5 | 52.117 |
23/10/2012 | 15,28 | 15,15 | +0,13% | 15,02 | 15,29 | 15,18 | 15,03 | 15,29 | 8 | 397.862 |
22/10/2012 | 15,08 | 15,13 | +2,16% | 15,08 | 15,13 | 15,12 | 15,12 | 15,35 | 4 | 181.440 |
19/10/2012 | 15,00 | 14,81 | -3,14% | 14,81 | 15,19 | 14,91 | 14,83 | 15,30 | 3 | 93.968 |
18/10/2012 | 15,30 | 15,29 | -1,74% | 15,29 | 15,30 | 15,29 | 15,30 | 15,40 | 2 | 91.750 |
17/10/2012 | 15,40 | 15,56 | +1,90% | 15,11 | 15,56 | 15,43 | 15,25 | 15,60 | 25 | 876.615 |
16/10/2012 | 15,01 | 15,27 | +1,46% | 15,01 | 15,49 | 15,31 | 15,27 | 15,49 | 6 | 246.511 |
15/10/2012 | 15,00 | 15,05 | +0,94% | 14,85 | 15,05 | 14,95 | 15,00 | 15,10 | 8 | 257.285 |
11/10/2012 | 14,85 | 14,91 | +0,40% | 14,69 | 14,91 | 14,78 | 14,69 | 14,91 | 12 | 329.659 |
10/10/2012 | 15,00 | 14,85 | +1,02% | 14,70 | 15,29 | 14,94 | 14,65 | 15,20 | 18 | 599.372 |
9/10/2012 | 15,00 | 14,70 | -2,97% | 14,70 | 15,22 | 15,00 | 14,75 | 15,24 | 10 | 379.567 |
8/10/2012 | 14,99 | 15,15 | +1,00% | 14,81 | 15,30 | 15,12 | 15,15 | 15,29 | 27 | 1.063.333 |
5/10/2012 | 15,05 | 15,00 | 0,00% | 14,72 | 15,06 | 14,97 | 14,82 | 15,00 | 10 | 317.450 |
4/10/2012 | 14,62 | 15,00 | -0,33% | 14,62 | 15,00 | 14,87 | 14,90 | 15,00 | 10 | 483.280 |
3/10/2012 | 14,99 | 15,05 | +3,58% | 14,66 | 15,05 | 14,83 | 14,66 | 15,05 | 11 | 200.229 |
2/10/2012 | 14,53 | 14,53 | -2,81% | 14,53 | 14,53 | 14,53 | 14,56 | 14,99 | 1 | 1.453 |
1/10/2012 | 14,40 | 14,95 | +8,49% | 14,40 | 14,95 | 14,68 | 14,53 | 14,95 | 10 | 433.295 |
28/9/2012 | 14,40 | 13,78 | -6,13% | 13,78 | 14,98 | 14,00 | 13,81 | 14,78 | 28 | 1.044.692 |
27/9/2012 | 14,61 | 14,68 | +0,89% | 14,42 | 14,68 | 14,54 | 14,40 | 14,69 | 11 | 523.789 |
26/9/2012 | 14,59 | 14,55 | +0,83% | 14,55 | 14,59 | 14,57 | 14,46 | 14,97 | 3 | 148.658 |
25/9/2012 | 15,00 | 14,43 | -3,35% | 14,43 | 15,12 | 14,70 | 14,43 | 15,15 | 15 | 688.015 |
24/9/2012 | 14,50 | 14,93 | +0,95% | 14,41 | 14,95 | 14,75 | 14,66 | 14,99 | 30 | 1.379.981 |
21/9/2012 | 14,60 | 14,79 | +3,43% | 14,45 | 14,79 | 14,62 | 14,49 | 14,79 | 15 | 684.449 |
20/9/2012 | 14,20 | 14,30 | -3,51% | 13,83 | 14,78 | 14,21 | 14,27 | 14,59 | 15 | 734.890 |
19/9/2012 | 14,30 | 14,82 | +3,28% | 14,22 | 14,82 | 14,52 | 14,22 | 14,82 | 28 | 856.818 |
18/9/2012 | 14,54 | 14,35 | -0,07% | 14,35 | 14,69 | 14,53 | 14,35 | 14,68 | 16 | 584.126 |
17/9/2012 | 14,45 | 14,36 | -1,31% | 14,36 | 14,85 | 14,52 | 14,36 | 14,90 | 13 | 511.199 |
14/9/2012 | 14,70 | 14,55 | -2,41% | 14,40 | 14,70 | 14,47 | 14,34 | 14,55 | 10 | 372.000 |
13/9/2012 | 14,80 | 14,91 | +0,81% | 14,80 | 14,91 | 14,80 | 14,40 | 14,90 | 2 | 45.891 |
12/9/2012 | 14,33 | 14,79 | +1,65% | 14,33 | 14,82 | 14,66 | 14,33 | 14,73 | 7 | 161.292 |
11/9/2012 | 14,20 | 14,55 | +3,93% | 14,20 | 14,55 | 14,35 | 14,32 | 14,55 | 18 | 572.953 |
10/9/2012 | 14,30 | 14,00 | -0,64% | 14,00 | 14,50 | 14,27 | 14,00 | 14,50 | 21 | 866.540 |
6/9/2012 | 13,68 | 14,09 | +2,70% | 13,68 | 14,09 | 13,92 | 14,01 | 14,44 | 20 | 498.538 |
5/9/2012 | 13,52 | 13,72 | +3,00% | 13,50 | 13,72 | 13,56 | 13,33 | 13,65 | 32 | 1.559.456 |
4/9/2012 | 13,20 | 13,32 | +0,53% | 13,20 | 13,55 | 13,39 | 13,33 | 13,52 | 16 | 486.219 |
3/9/2012 | 13,11 | 13,25 | -0,67% | 12,51 | 13,26 | 13,05 | 12,87 | 13,28 | 16 | 446.636 |
31/8/2012 | 13,20 | 13,34 | +1,06% | 13,06 | 13,39 | 13,20 | 13,00 | 13,34 | 18 | 611.407 |
30/8/2012 | 13,20 | 13,20 | +0,08% | 12,90 | 13,24 | 13,14 | 13,06 | 13,20 | 13 | 386.388 |
29/8/2012 | 13,19 | 13,19 | +3,05% | 12,70 | 13,20 | 13,09 | 12,86 | 13,19 | 16 | 454.451 |
28/8/2012 | 12,90 | 12,80 | +0,39% | 12,57 | 12,90 | 12,78 | 12,75 | 12,90 | 9 | 116.317 |
27/8/2012 | 12,50 | 12,75 | +2,74% | 12,50 | 12,80 | 12,68 | 12,61 | 12,80 | 11 | 356.331 |
24/8/2012 | 12,60 | 12,41 | -1,51% | 12,41 | 12,60 | 12,49 | 12,41 | 12,96 | 8 | 196.233 |
23/8/2012 | 12,60 | 12,60 | -0,94% | 12,55 | 12,67 | 12,58 | 12,55 | 12,60 | 9 | 212.708 |
22/8/2012 | 12,90 | 12,72 | -1,24% | 12,53 | 12,90 | 12,74 | 12,65 | 12,70 | 18 | 388.620 |
21/8/2012 | 13,00 | 12,88 | +0,86% | 12,82 | 13,06 | 12,91 | 12,88 | 13,05 | 8 | 238.930 |
20/8/2012 | 13,26 | 12,77 | -0,70% | 12,77 | 13,30 | 13,25 | 12,80 | 13,46 | 7 | 250.519 |
17/8/2012 | 13,00 | 12,86 | +1,18% | 12,86 | 13,12 | 13,01 | 12,87 | 13,13 | 11 | 314.942 |
16/8/2012 | 13,04 | 12,71 | -2,46% | 12,65 | 13,08 | 12,87 | 12,74 | 13,12 | 19 | 493.246 |
15/8/2012 | 12,99 | 13,03 | +2,04% | 12,11 | 13,07 | 12,88 | 12,62 | 13,03 | 19 | 590.047 |
14/8/2012 | 12,95 | 12,77 | +2,00% | 12,77 | 13,10 | 12,89 | 12,77 | 13,04 | 17 | 500.344 |
13/8/2012 | 12,60 | 12,52 | -0,24% | 12,52 | 12,60 | 12,53 | 12,52 | 13,02 | 5 | 282.129 |
10/8/2012 | 12,91 | 12,55 | -4,78% | 12,39 | 13,26 | 12,57 | 12,42 | 12,55 | 35 | 1.015.915 |
9/8/2012 | 13,13 | 13,18 | -5,86% | 12,56 | 13,30 | 13,10 | 12,90 | 13,01 | 15 | 365.498 |
8/8/2012 | 12,40 | 14,00 | +14,94% | 12,30 | 14,00 | 12,60 | 12,90 | 14,00 | 24 | 621.242 |
7/8/2012 | 12,35 | 12,18 | -1,54% | 11,70 | 12,56 | 12,03 | 12,18 | 12,42 | 29 | 991.885 |
6/8/2012 | 12,32 | 12,37 | +1,81% | 12,06 | 12,37 | 12,25 | 12,11 | 12,43 | 16 | 312.426 |
3/8/2012 | 11,80 | 12,15 | +3,05% | 11,80 | 12,27 | 11,95 | 11,81 | 12,15 | 8 | 236.798 |
2/8/2012 | 11,90 | 11,79 | -1,17% | 11,78 | 12,28 | 11,82 | 11,87 | 12,26 | 15 | 486.158 |
1/8/2012 | 12,00 | 11,93 | +0,85% | 11,80 | 12,00 | 11,88 | 11,86 | 12,24 | 15 | 501.705 |
31/7/2012 | 12,37 | 11,83 | -4,21% | 11,83 | 12,48 | 12,17 | 11,81 | 11,99 | 23 | 591.697 |
30/7/2012 | 12,63 | 12,35 | -2,37% | 12,35 | 12,63 | 12,41 | 12,28 | 12,60 | 7 | 177.473 |
27/7/2012 | 12,30 | 12,65 | +5,07% | 12,30 | 12,84 | 12,62 | 12,50 | 12,65 | 6 | 277.640 |
26/7/2012 | 12,46 | 12,04 | -1,71% | 12,04 | 12,46 | 12,26 | 12,04 | 12,38 | 10 | 448.805 |
25/7/2012 | 12,20 | 12,25 | +3,81% | 12,20 | 12,25 | 12,21 | 12,10 | 13,30 | 4 | 163.730 |
24/7/2012 | 12,84 | 11,80 | -2,24% | 11,80 | 12,85 | 12,61 | 11,77 | 12,00 | 4 | 129.973 |
23/7/2012 | 12,60 | 12,07 | -4,58% | 11,89 | 12,60 | 12,18 | 12,02 | 12,10 | 33 | 1.224.479 |
20/7/2012 | 12,65 | 12,65 | -1,71% | 12,65 | 12,65 | 12,65 | 12,65 | 13,28 | 2 | 140.415 |
19/7/2012 | 12,92 | 12,87 | +2,55% | 12,64 | 12,92 | 12,76 | 12,71 | 12,87 | 5 | 185.065 |
18/7/2012 | 12,40 | 12,55 | +1,21% | 12,40 | 12,90 | 12,57 | 12,42 | 12,54 | 7 | 138.330 |
17/7/2012 | 12,65 | 12,40 | -3,05% | 12,40 | 12,65 | 12,53 | 12,33 | 13,25 | 38 | 954.124 |
16/7/2012 | 13,00 | 12,79 | -2,37% | 12,71 | 13,13 | 12,93 | 12,66 | 12,79 | 15 | 604.239 |
13/7/2012 | 13,12 | 13,10 | -0,15% | 13,10 | 13,12 | 13,11 | 13,00 | 13,21 | 2 | 52.460 |
12/7/2012 | 13,22 | 13,12 | -0,23% | 13,12 | 13,40 | 13,21 | 13,11 | 13,23 | 21 | 673.841 |
11/7/2012 | 13,27 | 13,15 | -0,68% | 13,15 | 13,53 | 13,37 | 13,21 | 13,52 | 11 | 251.362 |
10/7/2012 | 13,52 | 13,24 | -1,19% | 13,24 | 13,52 | 13,43 | 13,24 | 13,92 | 11 | 278.018 |
6/7/2012 | 14,12 | 13,40 | -1,47% | 13,40 | 14,12 | 13,49 | 13,40 | 13,86 | 9 | 209.095 |
5/7/2012 | 13,45 | 13,60 | -0,07% | 13,45 | 13,60 | 13,55 | 13,40 | 14,17 | 4 | 88.125 |
4/7/2012 | 13,45 | 13,61 | +1,95% | 13,25 | 13,61 | 13,38 | 13,26 | 13,61 | 15 | 625.084 |
3/7/2012 | 13,19 | 13,35 | +1,83% | 12,81 | 13,76 | 13,30 | 13,03 | 14,18 | 29 | 869.032 |
2/7/2012 | 13,18 | 13,11 | -1,13% | 13,01 | 13,33 | 13,23 | 13,11 | 13,55 | 13 | 528.081 |
29/6/2012 | 13,08 | 13,26 | +2,00% | 13,08 | 13,45 | 13,24 | 13,28 | 14,50 | 28 | 989.115 |
28/6/2012 | 12,95 | 13,00 | 0,00% | 12,75 | 13,00 | 12,90 | 12,88 | 13,33 | 15 | 317.384 |
27/6/2012 | 12,70 | 13,00 | +2,28% | 12,54 | 13,00 | 12,74 | 12,75 | 12,95 | 10 | 268.953 |
26/6/2012 | 12,70 | 12,71 | -1,47% | 12,70 | 12,95 | 12,83 | 12,71 | 12,95 | 8 | 250.331 |
25/6/2012 | 13,13 | 12,90 | -3,01% | 12,90 | 13,13 | 13,02 | 12,93 | 12,99 | 10 | 380.430 |
22/6/2012 | 13,90 | 13,30 | -0,75% | 13,00 | 13,90 | 13,32 | 13,01 | 13,44 | 8 | 151.880 |
21/6/2012 | 13,30 | 13,40 | -0,74% | 13,30 | 13,50 | 13,37 | 13,40 | 13,90 | 11 | 327.794 |
20/6/2012 | 13,75 | 13,50 | -0,74% | 13,30 | 13,75 | 13,43 | 13,40 | 13,55 | 4 | 94.060 |
19/6/2012 | 14,00 | 13,60 | +2,10% | 12,81 | 14,00 | 13,25 | 13,12 | 14,00 | 21 | 662.679 |
18/6/2012 | 12,71 | 13,32 | +6,05% | 12,71 | 13,32 | 12,97 | 12,85 | 13,31 | 15 | 337.243 |
15/6/2012 | 12,60 | 12,56 | -0,16% | 12,55 | 12,60 | 12,57 | 12,58 | 12,71 | 11 | 377.371 |
14/6/2012 | 12,70 | 12,58 | -0,24% | 12,58 | 12,75 | 12,71 | 12,67 | 12,79 | 9 | 265.644 |
13/6/2012 | 12,74 | 12,61 | +0,32% | 12,61 | 12,80 | 12,73 | 12,70 | 12,88 | 10 | 362.890 |
12/6/2012 | 12,80 | 12,57 | -5,49% | 12,56 | 13,29 | 12,76 | 12,60 | 13,15 | 13 | 322.869 |
11/6/2012 | 12,70 | 13,30 | +3,99% | 12,65 | 13,30 | 12,92 | 12,70 | 13,25 | 15 | 292.030 |
8/6/2012 | 12,99 | 12,79 | +1,67% | 12,50 | 13,00 | 12,70 | 12,60 | 12,79 | 18 | 486.774 |
6/6/2012 | 12,80 | 12,58 | -1,33% | 12,54 | 12,80 | 12,70 | 12,58 | 12,80 | 10 | 212.226 |
5/6/2012 | 12,87 | 12,75 | +1,43% | 12,54 | 13,15 | 12,91 | 12,75 | 12,83 | 22 | 680.649 |
4/6/2012 | 12,40 | 12,57 | +3,20% | 12,27 | 12,83 | 12,61 | 12,57 | 12,93 | 24 | 874.106 |
1/6/2012 | 12,50 | 12,18 | -5,58% | 12,16 | 12,94 | 12,29 | 12,18 | 12,47 | 35 | 937.133 |
31/5/2012 | 12,60 | 12,90 | +1,49% | 12,46 | 12,90 | 12,62 | 12,51 | 12,94 | 18 | 404.081 |
30/5/2012 | 13,01 | 12,71 | -1,93% | 12,52 | 13,01 | 12,73 | 12,58 | 12,71 | 17 | 617.667 |
29/5/2012 | 13,06 | 12,96 | -0,38% | 12,84 | 13,15 | 13,02 | 12,90 | 13,19 | 18 | 651.230 |
28/5/2012 | 13,05 | 13,01 | -0,76% | 13,01 | 13,09 | 13,03 | 13,01 | 13,09 | 11 | 178.549 |
25/5/2012 | 13,10 | 13,11 | -0,38% | 13,10 | 13,24 | 13,15 | 13,11 | 13,23 | 16 | 602.707 |
24/5/2012 | 13,05 | 13,16 | +0,15% | 13,00 | 13,24 | 13,11 | 13,01 | 13,16 | 18 | 540.461 |
23/5/2012 | 13,15 | 13,14 | -0,08% | 12,71 | 13,18 | 13,02 | 12,85 | 13,35 | 26 | 717.854 |
22/5/2012 | 13,19 | 13,15 | -0,15% | 13,15 | 13,70 | 13,27 | 13,03 | 13,53 | 21 | 677.221 |
21/5/2012 | 12,90 | 13,17 | -5,05% | 12,90 | 13,38 | 13,17 | 13,12 | 13,38 | 49 | 2.008.596 |
18/5/2012 | 13,15 | 13,87 | +5,56% | 12,99 | 13,87 | 13,12 | 13,20 | 13,25 | 22 | 733.824 |
17/5/2012 | 13,90 | 13,14 | -3,38% | 12,90 | 13,90 | 13,11 | 12,95 | 13,14 | 39 | 1.383.194 |
16/5/2012 | 13,99 | 13,60 | 0,00% | 13,30 | 13,99 | 13,62 | 13,46 | 13,74 | 23 | 788.871 |
15/5/2012 | 13,67 | 13,60 | -0,58% | 13,34 | 14,68 | 13,55 | 13,33 | 13,58 | 31 | 814.871 |
14/5/2012 | 13,94 | 13,68 | -4,27% | 13,68 | 13,94 | 13,78 | 13,61 | 13,66 | 26 | 1.001.855 |
11/5/2012 | 14,80 | 14,29 | -3,45% | 14,22 | 14,80 | 14,39 | 14,27 | 14,49 | 42 | 1.580.109 |
10/5/2012 | 14,99 | 14,80 | +0,34% | 14,80 | 15,00 | 14,94 | 14,62 | 14,83 | 18 | 579.950 |
9/5/2012 | 15,11 | 14,75 | -2,38% | 14,75 | 15,11 | 14,84 | 14,75 | 14,99 | 40 | 1.638.810 |
8/5/2012 | 15,01 | 15,11 | -2,52% | 15,01 | 15,28 | 15,14 | 15,11 | 15,23 | 30 | 1.168.814 |
7/5/2012 | 15,45 | 15,50 | +2,45% | 14,61 | 15,50 | 15,05 | 15,15 | 15,50 | 49 | 2.100.075 |
4/5/2012 | 15,13 | 15,13 | +0,73% | 15,05 | 15,34 | 15,17 | 15,15 | 15,34 | 20 | 769.177 |
3/5/2012 | 15,21 | 15,02 | -1,83% | 15,00 | 15,40 | 15,15 | 15,02 | 15,20 | 24 | 979.317 |
2/5/2012 | 15,50 | 15,30 | -0,33% | 15,00 | 15,51 | 15,25 | 15,30 | 15,40 | 67 | 2.148.176 |
30/4/2012 | 15,65 | 15,35 | -1,29% | 15,21 | 15,65 | 15,44 | 15,32 | 15,98 | 15 | 741.420 |
27/4/2012 | 15,54 | 15,55 | -0,38% | 15,40 | 15,55 | 15,50 | 15,23 | 15,55 | 14 | 528.593 |
26/4/2012 | 15,22 | 15,61 | -5,51% | 15,06 | 15,70 | 15,30 | 15,32 | 15,61 | 22 | 766.826 |
25/4/2012 | 17,04 | 16,52 | -1,43% | 16,52 | 17,04 | 16,82 | 16,52 | 17,08 | 14 | 492.921 |
24/4/2012 | 16,98 | 16,76 | -5,68% | 16,76 | 17,40 | 17,08 | 16,76 | 17,39 | 8 | 355.270 |
23/4/2012 | 16,84 | 17,77 | +6,09% | 16,02 | 17,77 | 16,79 | 16,04 | 17,47 | 22 | 403.087 |
20/4/2012 | 16,85 | 16,75 | -0,24% | 16,60 | 16,85 | 16,76 | 16,41 | 16,84 | 6 | 300.035 |
19/4/2012 | 16,62 | 16,79 | +1,02% | 16,39 | 16,79 | 16,56 | 16,30 | 16,80 | 6 | 129.212 |
18/4/2012 | 16,50 | 16,62 | -1,07% | 16,50 | 16,90 | 16,74 | 16,50 | 16,89 | 12 | 572.776 |
17/4/2012 | 16,50 | 16,80 | +1,76% | 16,23 | 16,80 | 16,58 | 16,26 | 16,60 | 26 | 940.329 |
16/4/2012 | 16,30 | 16,51 | +3,19% | 16,20 | 16,60 | 16,41 | 16,30 | 16,50 | 19 | 763.345 |
13/4/2012 | 16,07 | 16,00 | +1,59% | 16,00 | 16,07 | 16,05 | 16,15 | 16,20 | 4 | 113.993 |
12/4/2012 | 15,52 | 15,75 | +3,28% | 15,52 | 16,07 | 15,89 | 15,75 | 16,07 | 32 | 1.419.228 |
11/4/2012 | 15,68 | 15,25 | -0,97% | 15,25 | 15,68 | 15,54 | 15,27 | 15,30 | 4 | 101.036 |
10/4/2012 | 15,60 | 15,40 | -2,53% | 15,40 | 15,72 | 15,63 | 15,55 | 15,65 | 8 | 203.230 |
9/4/2012 | 15,84 | 15,80 | -1,50% | 15,12 | 15,84 | 15,62 | 15,50 | 15,79 | 11 | 331.239 |
5/4/2012 | 16,00 | 16,04 | +1,13% | 15,75 | 16,05 | 15,95 | 15,84 | 16,04 | 7 | 425.998 |
4/4/2012 | 15,96 | 15,86 | -2,04% | 15,86 | 15,96 | 15,87 | 15,77 | 15,95 | 3 | 69.859 |
3/4/2012 | 16,40 | 16,19 | -0,86% | 15,81 | 16,40 | 15,99 | 15,82 | 16,19 | 16 | 590.209 |
2/4/2012 | 15,91 | 16,33 | +3,35% | 15,72 | 16,33 | 15,95 | 15,98 | 16,33 | 12 | 394.158 |
30/3/2012 | 15,97 | 15,80 | -0,63% | 15,80 | 15,97 | 15,83 | 15,74 | 15,91 | 4 | 142.510 |
29/3/2012 | 15,72 | 15,90 | +1,08% | 15,72 | 15,90 | 15,85 | 15,75 | 15,90 | 3 | 117.318 |
28/3/2012 | 16,20 | 15,73 | -3,73% | 15,73 | 16,20 | 15,92 | 15,73 | 15,95 | 20 | 790.052 |
27/3/2012 | 16,59 | 16,34 | +0,93% | 16,22 | 16,59 | 16,37 | 16,20 | 16,34 | 15 | 656.449 |
26/3/2012 | 15,95 | 16,19 | +1,57% | 15,90 | 16,19 | 15,99 | 15,91 | 16,25 | 8 | 335.908 |
23/3/2012 | 15,96 | 15,94 | -0,69% | 15,94 | 16,19 | 16,00 | 15,94 | 16,19 | 3 | 73.606 |
22/3/2012 | 16,61 | 16,05 | -1,53% | 15,95 | 16,61 | 16,23 | 15,91 | 16,05 | 15 | 574.710 |
21/3/2012 | 16,40 | 16,30 | +1,56% | 16,30 | 16,49 | 16,38 | 16,30 | 16,36 | 11 | 604.781 |
20/3/2012 | 16,00 | 16,05 | +0,94% | 15,63 | 16,05 | 15,79 | 15,92 | 16,48 | 20 | 925.639 |
19/3/2012 | 16,70 | 15,90 | -2,93% | 15,75 | 16,70 | 15,95 | 15,77 | 15,92 | 10 | 338.302 |
16/3/2012 | 16,68 | 16,38 | +0,92% | 16,25 | 16,68 | 16,44 | 16,23 | 16,64 | 9 | 637.877 |
15/3/2012 | 16,28 | 16,23 | +1,06% | 16,04 | 16,36 | 16,29 | 16,18 | 16,59 | 18 | 785.616 |
14/3/2012 | 16,49 | 16,06 | -1,59% | 16,06 | 16,49 | 16,24 | 16,06 | 16,24 | 6 | 380.238 |
13/3/2012 | 16,58 | 16,32 | -0,49% | 16,17 | 16,58 | 16,40 | 16,33 | 16,40 | 6 | 310.099 |
12/3/2012 | 16,88 | 16,40 | -3,53% | 16,25 | 16,88 | 16,55 | 16,40 | 16,69 | 15 | 796.095 |
9/3/2012 | 17,26 | 17,00 | +1,80% | 16,94 | 17,30 | 17,12 | 16,95 | 17,03 | 17 | 1.051.638 |
8/3/2012 | 16,65 | 16,70 | +1,71% | 16,65 | 16,98 | 16,72 | 16,85 | 16,95 | 7 | 102.003 |
7/3/2012 | 16,35 | 16,42 | +1,61% | 16,35 | 16,59 | 16,48 | 16,49 | 16,59 | 14 | 504.347 |
6/3/2012 | 16,49 | 16,16 | -1,28% | 16,11 | 16,49 | 16,25 | 16,15 | 16,47 | 14 | 780.115 |
5/3/2012 | 16,26 | 16,37 | +1,68% | 16,26 | 16,48 | 16,38 | 16,34 | 16,37 | 15 | 632.482 |
2/3/2012 | 16,26 | 16,10 | -0,31% | 15,90 | 16,26 | 16,17 | 16,10 | 16,26 | 9 | 182.730 |
1/3/2012 | 15,84 | 16,15 | +3,53% | 15,84 | 16,26 | 16,08 | 16,01 | 16,26 | 8 | 361.820 |
29/2/2012 | 15,40 | 15,60 | +1,63% | 15,37 | 15,60 | 15,43 | 15,60 | 15,83 | 10 | 270.187 |
28/2/2012 | 15,09 | 15,35 | +1,12% | 14,88 | 15,38 | 15,14 | 15,14 | 15,54 | 8 | 490.662 |
27/2/2012 | 14,80 | 15,18 | +2,22% | 14,80 | 15,18 | 14,95 | 14,68 | 15,18 | 9 | 379.935 |
24/2/2012 | 14,98 | 14,85 | +0,34% | 14,84 | 14,98 | 14,95 | 14,79 | 14,85 | 3 | 119.657 |
23/2/2012 | 14,72 | 14,80 | +0,48% | 14,72 | 14,80 | 14,78 | 14,82 | 14,96 | 6 | 235.040 |
22/2/2012 | 14,70 | 14,73 | +1,94% | 14,60 | 14,75 | 14,70 | 14,56 | 14,73 | 11 | 472.139 |
17/2/2012 | 14,73 | 14,45 | -1,90% | 14,45 | 14,87 | 14,54 | 14,70 | 14,98 | 5 | 145.490 |
16/2/2012 | 14,72 | 14,73 | +0,68% | 14,31 | 14,73 | 14,66 | 14,55 | 14,73 | 13 | 432.627 |
15/2/2012 | 14,30 | 14,63 | +6,01% | 14,30 | 14,64 | 14,49 | 14,51 | 14,65 | 18 | 631.930 |
14/2/2012 | 14,27 | 13,80 | -2,82% | 13,80 | 14,27 | 13,98 | 13,81 | 14,26 | 9 | 206.920 |
13/2/2012 | 14,53 | 14,20 | -0,70% | 14,20 | 14,54 | 14,30 | 14,12 | 14,34 | 4 | 165.955 |
10/2/2012 | 14,16 | 14,30 | -0,56% | 14,16 | 14,30 | 14,18 | 14,00 | 14,46 | 2 | 141.810 |
9/2/2012 | 14,35 | 14,38 | +0,56% | 14,28 | 14,45 | 14,39 | 14,02 | 14,43 | 10 | 226.079 |
8/2/2012 | 14,12 | 14,30 | +3,62% | 14,12 | 14,31 | 14,21 | 14,30 | 14,39 | 10 | 285.621 |
7/2/2012 | 14,12 | 13,80 | -2,47% | 13,01 | 14,26 | 13,97 | 14,00 | 14,11 | 15 | 486.391 |
6/2/2012 | 14,20 | 14,15 | +0,28% | 14,15 | 14,30 | 14,20 | 14,15 | 14,25 | 12 | 550.960 |
3/2/2012 | 14,19 | 14,11 | +0,07% | 14,11 | 14,55 | 14,28 | 14,11 | 14,50 | 9 | 324.308 |
2/2/2012 | 14,10 | 14,10 | +1,88% | 13,88 | 14,28 | 14,07 | 14,11 | 14,24 | 11 | 470.184 |
1/2/2012 | 13,90 | 13,84 | -3,62% | 13,83 | 14,78 | 14,02 | 13,84 | 14,35 | 19 | 559.762 |
31/1/2012 | 14,05 | 14,36 | +4,06% | 14,03 | 14,60 | 14,10 | 14,05 | 14,36 | 10 | 313.170 |
30/1/2012 | 14,20 | 13,80 | -2,82% | 13,80 | 14,21 | 14,13 | 14,00 | 14,21 | 13 | 494.573 |
27/1/2012 | 14,29 | 14,20 | -0,56% | 14,02 | 14,50 | 14,25 | 14,21 | 14,65 | 17 | 662.780 |
26/1/2012 | 13,88 | 14,28 | +2,15% | 13,88 | 14,28 | 14,00 | 13,97 | 14,19 | 4 | 67.204 |
24/1/2012 | 13,80 | 13,98 | -0,36% | 13,25 | 13,98 | 13,73 | 13,87 | 13,98 | 10 | 188.130 |
23/1/2012 | 13,71 | 14,03 | +1,52% | 13,71 | 14,03 | 13,86 | 13,81 | 14,03 | 10 | 414.663 |
20/1/2012 | 13,46 | 13,82 | +1,84% | 13,46 | 13,82 | 13,55 | 13,41 | 13,82 | 13 | 437.800 |
19/1/2012 | 13,25 | 13,57 | +2,03% | 13,09 | 13,57 | 13,28 | 13,18 | 13,58 | 7 | 194.022 |
18/1/2012 | 13,40 | 13,30 | -0,82% | 13,30 | 13,40 | 13,32 | 13,25 | 13,26 | 2 | 51.960 |
17/1/2012 | 13,45 | 13,41 | -1,83% | 13,41 | 13,63 | 13,55 | 13,41 | 13,55 | 13 | 375.590 |
16/1/2012 | 13,10 | 13,66 | +4,83% | 13,10 | 13,66 | 13,43 | 13,16 | 13,65 | 11 | 329.103 |
13/1/2012 | 13,00 | 13,03 | -3,41% | 13,00 | 13,10 | 13,03 | 12,80 | 13,39 | 5 | 176.018 |
12/1/2012 | 13,21 | 13,49 | +0,67% | 13,00 | 13,49 | 13,20 | 13,01 | 13,45 | 5 | 240.349 |
11/1/2012 | 12,69 | 13,40 | +5,59% | 12,55 | 13,40 | 12,81 | 12,58 | 13,40 | 21 | 707.635 |
10/1/2012 | 12,60 | 12,69 | -0,63% | 12,60 | 12,75 | 12,66 | 12,51 | 12,69 | 6 | 262.239 |
9/1/2012 | 12,30 | 12,77 | +2,32% | 12,30 | 12,77 | 12,37 | 12,60 | 12,77 | 7 | 244.945 |
5/1/2012 | 12,41 | 12,48 | +0,65% | 12,25 | 12,48 | 12,30 | 12,30 | 12,32 | 17 | 518.227 |
4/1/2012 | 12,42 | 12,40 | 0,00% | 12,14 | 12,42 | 12,32 | 12,26 | 12,40 | 9 | 250.292 |
3/1/2012 | 12,20 | 12,40 | +2,90% | 12,20 | 12,40 | 12,25 | 12,29 | 12,40 | 7 | 154.363 |
2/1/2012 | 12,32 | 12,05 | -3,29% | 12,04 | 12,73 | 12,24 | 11,76 | 12,05 | 21 | 454.163 |
29/12/2011 | 12,25 | 12,46 | +3,83% | 12,24 | 12,46 | 12,34 | 12,40 | 12,46 | 17 | 493.702 |
28/12/2011 | 12,15 | 12,00 | -0,50% | 12,00 | 12,15 | 12,07 | 11,85 | 12,27 | 5 | 142.450 |
27/12/2011 | 12,06 | 12,06 | +1,69% | 12,06 | 12,06 | 12,06 | 11,78 | 12,05 | 1 | 24.120 |
26/12/2011 | 11,99 | 11,86 | -1,00% | 11,86 | 12,02 | 12,01 | 11,86 | 11,99 | 3 | 110.505 |
23/12/2011 | 11,90 | 11,98 | +2,74% | 11,90 | 11,98 | 11,95 | 11,72 | 11,99 | 4 | 119.570 |
22/12/2011 | 11,72 | 11,66 | -0,77% | 11,66 | 11,72 | 11,68 | 11,66 | 11,83 | 6 | 160.099 |
21/12/2011 | 11,99 | 11,75 | -2,00% | 11,68 | 12,21 | 11,76 | 11,67 | 11,75 | 15 | 482.211 |
20/12/2011 | 12,00 | 11,99 | -0,91% | 11,99 | 12,00 | 11,99 | 11,67 | 11,99 | 3 | 29.985 |
19/12/2011 | 11,59 | 12,10 | +4,58% | 11,59 | 12,10 | 11,77 | 11,80 | 12,08 | 10 | 248.452 |
16/12/2011 | 12,00 | 11,57 | +1,14% | 11,43 | 12,21 | 11,76 | 11,57 | 12,16 | 7 | 292.852 |
14/12/2011 | 11,95 | 11,44 | -0,87% | 11,44 | 11,95 | 11,91 | 11,44 | 12,21 | 3 | 119.143 |
13/12/2011 | 11,50 | 11,54 | +0,44% | 11,41 | 11,87 | 11,63 | 11,54 | 11,85 | 10 | 261.867 |
12/12/2011 | 11,36 | 11,49 | +0,97% | 11,36 | 11,50 | 11,44 | 11,39 | 11,49 | 7 | 178.528 |
9/12/2011 | 11,34 | 11,38 | +3,27% | 11,34 | 11,50 | 11,45 | 11,38 | 11,50 | 11 | 302.282 |
8/12/2011 | 11,45 | 11,02 | -3,92% | 11,02 | 11,45 | 11,29 | 11,04 | 11,49 | 3 | 124.270 |
5/12/2011 | 11,04 | 11,47 | +5,04% | 10,99 | 11,47 | 11,16 | 11,00 | 11,47 | 7 | 273.625 |
2/12/2011 | 10,92 | 10,92 | +1,30% | 10,92 | 10,92 | 10,92 | 10,80 | 11,28 | 1 | 27.300 |
1/12/2011 | 10,78 | 10,78 | 0,00% | 10,60 | 10,97 | 10,84 | 10,78 | 11,48 | 27 | 530.089 |
30/11/2011 | 10,87 | 10,78 | +1,60% | 10,78 | 10,87 | 10,80 | 10,78 | 10,85 | 6 | 145.800 |
29/11/2011 | 10,75 | 10,61 | +1,34% | 10,61 | 10,75 | 10,62 | 10,61 | 10,74 | 3 | 74.340 |
28/11/2011 | 10,68 | 10,47 | -0,76% | 10,47 | 10,68 | 10,54 | 10,47 | 10,79 | 3 | 84.363 |
25/11/2011 | 10,66 | 10,55 | -0,38% | 10,55 | 10,66 | 10,56 | 10,54 | 11,13 | 2 | 46.464 |
24/11/2011 | 10,21 | 10,59 | +0,86% | 10,21 | 10,75 | 10,43 | 10,44 | 10,59 | 9 | 170.029 |
23/11/2011 | 10,81 | 10,50 | -0,57% | 10,50 | 10,89 | 10,65 | 10,40 | 10,59 | 8 | 208.894 |
22/11/2011 | 10,68 | 10,56 | +1,54% | 10,56 | 10,68 | 10,65 | 10,58 | 11,68 | 4 | 88.416 |
21/11/2011 | 10,40 | 10,40 | -5,80% | 10,37 | 10,49 | 10,41 | 10,30 | 11,19 | 28 | 750.827 |
18/11/2011 | 10,93 | 11,04 | +1,56% | 10,69 | 11,04 | 10,88 | 10,78 | 11,03 | 18 | 584.309 |
17/11/2011 | 11,08 | 10,87 | -1,98% | 10,87 | 11,08 | 11,02 | 10,92 | 11,39 | 3 | 41.909 |
16/11/2011 | 10,93 | 11,09 | +2,50% | 10,85 | 11,09 | 10,91 | 10,86 | 11,09 | 8 | 171.310 |
14/11/2011 | 11,45 | 10,82 | -2,96% | 10,82 | 11,45 | 11,05 | 10,82 | 11,39 | 13 | 325.115 |
11/11/2011 | 11,15 | 11,15 | -0,89% | 10,80 | 11,46 | 11,12 | 11,13 | 11,46 | 7 | 155.715 |
10/11/2011 | 11,25 | 11,25 | +0,63% | 11,25 | 11,25 | 11,25 | 11,06 | 11,15 | 1 | 5.625 |
9/11/2011 | 11,38 | 11,18 | -5,17% | 11,00 | 11,38 | 11,25 | 11,07 | 11,35 | 7 | 236.260 |
8/11/2011 | 11,55 | 11,79 | +1,73% | 11,15 | 11,79 | 11,37 | 11,18 | 11,79 | 25 | 803.021 |
7/11/2011 | 11,66 | 11,59 | -1,45% | 11,41 | 11,66 | 11,62 | 11,41 | 11,59 | 3 | 52.310 |
4/11/2011 | 11,62 | 11,76 | -0,08% | 11,28 | 11,80 | 11,52 | 11,40 | 11,59 | 13 | 336.664 |
3/11/2011 | 11,57 | 11,77 | +4,90% | 11,48 | 11,77 | 11,58 | 11,48 | 11,55 | 3 | 96.168 |
1/11/2011 | 11,05 | 11,22 | -1,84% | 10,80 | 11,22 | 10,92 | 11,01 | 11,67 | 12 | 190.042 |
31/10/2011 | 11,45 | 11,43 | +0,70% | 11,30 | 11,55 | 11,44 | 11,30 | 11,37 | 8 | 168.181 |
28/10/2011 | 11,49 | 11,35 | +1,43% | 11,25 | 11,49 | 11,41 | 11,35 | 11,80 | 3 | 74.165 |
27/10/2011 | 11,14 | 11,19 | +0,81% | 11,14 | 11,59 | 11,24 | 11,26 | 11,51 | 6 | 93.303 |
26/10/2011 | 11,10 | 11,10 | +0,45% | 11,01 | 11,10 | 11,09 | 11,01 | 11,10 | 8 | 160.941 |
25/10/2011 | 11,10 | 11,05 | +0,45% | 11,05 | 11,10 | 11,07 | 11,00 | 11,26 | 4 | 142.895 |
24/10/2011 | 11,08 | 11,00 | -1,61% | 11,00 | 11,08 | 11,05 | 10,85 | 11,08 | 5 | 143.708 |
21/10/2011 | 11,07 | 11,18 | +4,29% | 10,95 | 11,18 | 11,05 | 10,77 | 11,18 | 5 | 145.874 |
20/10/2011 | 11,00 | 10,72 | -2,19% | 10,72 | 11,00 | 10,88 | 9,91 | 11,29 | 6 | 119.692 |
19/10/2011 | 10,93 | 10,96 | -0,36% | 10,93 | 10,96 | 10,93 | 10,90 | 10,94 | 2 | 85.308 |
18/10/2011 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,05 | 2 | 99.000 |
17/10/2011 | 10,84 | 11,00 | +2,23% | 10,84 | 11,04 | 10,96 | 10,99 | 11,00 | 3 | 62.508 |
14/10/2011 | 11,04 | 10,76 | -3,93% | 10,76 | 11,04 | 10,90 | 10,76 | 11,10 | 3 | 21.809 |
13/10/2011 | 10,75 | 11,20 | +7,69% | 10,75 | 11,20 | 10,78 | 10,30 | 11,20 | 6 | 161.783 |
11/10/2011 | 10,78 | 10,40 | -1,61% | 10,40 | 10,78 | 10,55 | 10,40 | 11,31 | 7 | 124.565 |
10/10/2011 | 10,67 | 10,57 | +5,17% | 10,57 | 10,67 | 10,60 | 10,65 | 11,31 | 6 | 77.395 |
7/10/2011 | 10,66 | 10,05 | -2,43% | 10,05 | 10,90 | 10,50 | 10,50 | 10,90 | 6 | 166.972 |
6/10/2011 | 10,00 | 10,30 | -1,90% | 10,00 | 10,30 | 10,00 | 10,15 | 10,66 | 3 | 61.030 |
5/10/2011 | 10,10 | 10,50 | +3,96% | 10,00 | 10,50 | 10,15 | 9,91 | 10,50 | 7 | 130.950 |
4/10/2011 | 9,99 | 10,10 | +0,20% | 9,66 | 11,30 | 10,22 | 9,78 | 10,60 | 15 | 477.388 |
3/10/2011 | 10,40 | 10,08 | -1,27% | 10,01 | 10,40 | 10,22 | 10,08 | 10,48 | 29 | 766.810 |
26/9/2011 | 10,70 | 10,21 | -6,33% | 10,21 | 10,70 | 10,45 | 10,21 | 11,30 | 6 | 224.726 |
23/9/2011 | 10,33 | 10,90 | +3,12% | 10,06 | 10,90 | 10,33 | 10,12 | 10,90 | 7 | 196.489 |
22/9/2011 | 10,34 | 10,57 | -3,38% | 10,34 | 10,64 | 10,55 | 10,45 | 11,46 | 5 | 96.049 |
21/9/2011 | 10,94 | 10,94 | -6,34% | 10,94 | 10,94 | 10,94 | 10,85 | 10,94 | 1 | 1.094 |
20/9/2011 | 11,68 | 11,68 | +5,32% | 11,68 | 11,68 | 11,68 | 10,90 | 11,38 | 1 | 81.760 |
19/9/2011 | 10,95 | 11,09 | +3,94% | 10,95 | 11,09 | 11,03 | 11,16 | 11,58 | 6 | 205.311 |
16/9/2011 | 11,49 | 10,67 | -3,00% | 10,33 | 11,59 | 11,01 | 10,71 | 11,59 | 16 | 324.889 |
15/9/2011 | 11,03 | 11,00 | +2,61% | 11,00 | 11,03 | 11,01 | 11,00 | 11,33 | 3 | 20.930 |
14/9/2011 | 10,88 | 10,72 | -2,46% | 10,72 | 11,70 | 11,03 | 11,00 | 11,20 | 9 | 187.511 |
13/9/2011 | 11,00 | 10,99 | +0,18% | 10,78 | 11,00 | 10,89 | 10,65 | 10,99 | 5 | 116.593 |
12/9/2011 | 10,78 | 10,97 | +0,27% | 10,50 | 10,97 | 10,69 | 10,75 | 10,97 | 10 | 296.284 |
9/9/2011 | 10,86 | 10,94 | +0,74% | 10,60 | 10,99 | 10,97 | 10,75 | 10,90 | 6 | 117.437 |
8/9/2011 | 11,31 | 10,86 | -0,18% | 10,86 | 11,31 | 10,94 | 10,86 | 11,31 | 16 | 402.809 |
6/9/2011 | 11,00 | 10,88 | +3,52% | 10,88 | 11,00 | 10,92 | 11,00 | 11,20 | 3 | 62.460 |
5/9/2011 | 10,85 | 10,51 | -3,58% | 10,51 | 10,88 | 10,82 | 10,26 | 10,98 | 6 | 163.406 |
2/9/2011 | 10,95 | 10,90 | -4,64% | 10,85 | 10,95 | 10,88 | 10,86 | 10,95 | 11 | 182.824 |
1/9/2011 | 10,88 | 11,43 | +7,22% | 10,87 | 11,43 | 11,09 | 10,88 | 11,43 | 37 | 962.218 |
31/8/2011 | 10,66 | 10,66 | +1,52% | 10,66 | 10,66 | 10,66 | 10,70 | 10,98 | 2 | 42.640 |
30/8/2011 | 10,50 | 10,50 | +5,00% | 10,50 | 10,50 | 10,50 | 10,40 | 10,50 | 7 | 141.750 |
26/8/2011 | 10,20 | 10,00 | +1,21% | 10,00 | 10,20 | 10,05 | 10,01 | 10,30 | 4 | 70.400 |
25/8/2011 | 9,88 | 9,88 | 0,00% | 9,88 | 9,88 | 9,88 | 10,00 | 10,66 | 1 | 49.400 |
24/8/2011 | 9,96 | 9,88 | +1,86% | 9,88 | 9,96 | 9,89 | 9,61 | 10,58 | 3 | 42.532 |
23/8/2011 | 10,41 | 9,70 | -0,31% | 9,70 | 10,41 | 10,40 | 9,60 | 9,84 | 4 | 266.851 |
22/8/2011 | 9,73 | 9,73 | -2,60% | 9,73 | 9,73 | 9,73 | 9,70 | 10,00 | 2 | 68.110 |
18/8/2011 | 9,65 | 9,99 | -4,68% | 9,65 | 9,99 | 9,66 | 9,70 | 9,99 | 3 | 100.530 |
17/8/2011 | 10,32 | 10,48 | +1,55% | 10,20 | 10,48 | 10,39 | 10,20 | 10,48 | 4 | 31.172 |
16/8/2011 | 10,47 | 10,32 | +3,10% | 10,26 | 10,47 | 10,41 | 10,27 | 10,40 | 4 | 122.844 |
15/8/2011 | 10,34 | 10,01 | -2,44% | 10,01 | 10,34 | 10,31 | 10,03 | 10,31 | 3 | 68.046 |
12/8/2011 | 10,10 | 10,26 | +2,60% | 10,10 | 10,26 | 10,14 | 10,14 | 10,26 | 3 | 47.703 |
11/8/2011 | 9,69 | 10,00 | +8,23% | 9,69 | 10,00 | 9,84 | 9,85 | 10,10 | 11 | 395.725 |
10/8/2011 | 9,43 | 9,24 | -2,94% | 9,24 | 9,50 | 9,33 | 9,24 | 9,50 | 9 | 262.427 |
9/8/2011 | 9,60 | 9,52 | +4,62% | 9,31 | 9,61 | 9,42 | 9,28 | 9,57 | 10 | 285.467 |
8/8/2011 | 10,10 | 9,10 | -5,31% | 9,01 | 10,10 | 9,40 | 9,10 | 9,35 | 18 | 383.412 |
5/8/2011 | 10,00 | 9,61 | -5,04% | 9,50 | 10,00 | 9,61 | 9,55 | 9,79 | 4 | 40.387 |
4/8/2011 | 10,42 | 10,12 | -2,22% | 9,65 | 10,42 | 10,07 | 10,01 | 10,26 | 17 | 386.847 |
3/8/2011 | 10,35 | 10,35 | -0,10% | 10,35 | 10,35 | 10,35 | 10,21 | 10,40 | 2 | 106.630 |
2/8/2011 | 10,77 | 10,36 | -2,45% | 10,30 | 10,77 | 10,51 | 10,25 | 10,59 | 20 | 667.942 |
1/8/2011 | 10,62 | 10,62 | -0,93% | 10,62 | 10,62 | 10,62 | 10,62 | 10,77 | 1 | 21.240 |
29/7/2011 | 10,56 | 10,72 | -2,55% | 10,56 | 10,98 | 10,83 | 10,70 | 10,96 | 7 | 214.616 |
28/7/2011 | 10,98 | 11,00 | +4,17% | 10,98 | 11,18 | 10,99 | 10,86 | 11,18 | 5 | 117.682 |
27/7/2011 | 11,17 | 10,56 | -7,29% | 10,56 | 11,17 | 10,74 | 10,56 | 10,80 | 11 | 190.126 |
26/7/2011 | 11,38 | 11,39 | +0,09% | 11,10 | 11,40 | 11,19 | 11,19 | 11,37 | 8 | 191.440 |
25/7/2011 | 11,42 | 11,38 | +2,15% | 11,35 | 11,42 | 11,37 | 11,30 | 11,38 | 5 | 244.655 |
22/7/2011 | 11,30 | 11,14 | -0,54% | 11,14 | 11,30 | 11,24 | 11,14 | 11,59 | 3 | 94.456 |
21/7/2011 | 11,37 | 11,20 | +4,67% | 11,20 | 11,37 | 11,25 | 11,20 | 11,35 | 2 | 81.014 |
20/7/2011 | 11,15 | 10,70 | -2,73% | 10,70 | 11,15 | 10,96 | 10,66 | 11,18 | 3 | 134.895 |
19/7/2011 | 11,02 | 11,00 | -5,09% | 11,00 | 11,02 | 11,00 | 10,70 | 10,85 | 7 | 149.480 |
18/7/2011 | 11,20 | 11,59 | +1,31% | 11,06 | 11,59 | 11,10 | 11,12 | 11,59 | 4 | 64.417 |
15/7/2011 | 11,70 | 11,44 | -2,14% | 11,44 | 11,70 | 11,45 | 11,43 | 11,58 | 4 | 46.982 |
14/7/2011 | 11,60 | 11,69 | +0,78% | 11,20 | 11,69 | 11,54 | 11,20 | 11,68 | 6 | 196.901 |
13/7/2011 | 11,20 | 11,60 | -3,25% | 11,20 | 11,60 | 11,40 | 11,10 | 11,50 | 7 | 236.086 |
12/7/2011 | 11,45 | 11,99 | +7,05% | 11,11 | 11,99 | 11,42 | 11,11 | 11,99 | 8 | 121.107 |
11/7/2011 | 11,25 | 11,20 | -6,43% | 11,15 | 11,25 | 11,19 | 11,20 | 11,24 | 7 | 144.375 |
8/7/2011 | 11,53 | 11,97 | +0,59% | 11,53 | 11,97 | 11,59 | 11,62 | 11,97 | 3 | 154.201 |
7/7/2011 | 12,22 | 11,90 | +1,71% | 11,90 | 12,22 | 11,94 | 11,90 | 12,04 | 9 | 179.176 |
6/7/2011 | 12,28 | 11,70 | -1,93% | 11,70 | 12,28 | 11,93 | 11,64 | 12,00 | 3 | 101.486 |
5/7/2011 | 11,87 | 11,93 | +3,56% | 11,58 | 12,05 | 11,95 | 11,93 | 12,21 | 5 | 265.303 |
4/7/2011 | 11,98 | 11,52 | -5,65% | 11,52 | 12,19 | 11,82 | 11,52 | 12,18 | 5 | 138.396 |
1/7/2011 | 12,21 | 12,21 | +1,67% | 11,90 | 12,21 | 12,14 | 11,93 | 12,21 | 6 | 208.835 |
30/6/2011 | 11,90 | 12,01 | -1,40% | 11,90 | 12,19 | 12,04 | 12,11 | 12,21 | 6 | 193.900 |
29/6/2011 | 11,78 | 12,18 | -0,08% | 11,78 | 12,18 | 11,84 | 11,81 | 11,87 | 6 | 177.602 |
28/6/2011 | 11,90 | 12,19 | +7,88% | 11,65 | 12,19 | 11,81 | 11,64 | 12,19 | 11 | 304.951 |
27/6/2011 | 11,60 | 11,30 | +2,45% | 11,30 | 11,93 | 11,65 | 11,41 | 11,93 | 7 | 165.496 |
24/6/2011 | 11,16 | 11,03 | -2,48% | 11,03 | 11,50 | 11,40 | 11,03 | 11,48 | 8 | 283.153 |
22/6/2011 | 11,35 | 11,31 | +1,43% | 11,31 | 11,35 | 11,32 | 11,31 | 11,37 | 2 | 19.247 |
21/6/2011 | 10,90 | 11,15 | +1,36% | 10,90 | 11,29 | 11,13 | 11,15 | 11,36 | 8 | 221.595 |
20/6/2011 | 11,30 | 11,00 | -7,33% | 10,80 | 11,91 | 11,36 | 10,61 | 11,16 | 13 | 228.518 |
17/6/2011 | 11,30 | 11,87 | +7,91% | 10,76 | 11,87 | 11,39 | 10,76 | 11,87 | 14 | 310.957 |
16/6/2011 | 11,11 | 11,00 | -1,79% | 11,00 | 11,11 | 11,08 | 10,95 | 11,30 | 5 | 88.697 |
15/6/2011 | 11,40 | 11,20 | -0,53% | 11,20 | 11,40 | 11,28 | 11,10 | 11,65 | 8 | 224.474 |
14/6/2011 | 11,30 | 11,26 | -2,93% | 11,12 | 11,50 | 11,39 | 11,26 | 11,93 | 15 | 361.373 |
13/6/2011 | 11,30 | 11,60 | +1,40% | 11,04 | 11,60 | 11,26 | 11,05 | 11,28 | 19 | 468.460 |
10/6/2011 | 11,53 | 11,44 | -1,04% | 11,30 | 11,53 | 11,48 | 11,30 | 11,99 | 6 | 190.601 |
9/6/2011 | 11,70 | 11,56 | -2,36% | 11,56 | 11,70 | 11,59 | 11,40 | 11,88 | 3 | 42.896 |
8/6/2011 | 11,63 | 11,84 | +0,34% | 11,63 | 11,84 | 11,68 | 11,60 | 11,84 | 4 | 132.028 |
7/6/2011 | 11,80 | 11,80 | -0,42% | 11,63 | 11,80 | 11,68 | 11,70 | 11,84 | 6 | 208.002 |
6/6/2011 | 12,04 | 11,85 | -1,58% | 11,77 | 12,04 | 11,81 | 11,80 | 11,87 | 8 | 313.201 |
3/6/2011 | 12,09 | 12,04 | 0,00% | 12,04 | 12,09 | 12,07 | 11,90 | 12,09 | 3 | 155.811 |
2/6/2011 | 11,85 | 12,04 | -0,82% | 11,85 | 12,04 | 11,88 | 12,04 | 12,25 | 3 | 64.180 |
1/6/2011 | 12,11 | 12,14 | +2,36% | 11,89 | 12,14 | 12,01 | 11,89 | 12,14 | 10 | 187.477 |
31/5/2011 | 11,97 | 11,86 | -1,08% | 11,81 | 12,20 | 11,96 | 11,86 | 12,19 | 17 | 540.776 |
30/5/2011 | 11,85 | 11,99 | +1,18% | 11,85 | 11,99 | 11,94 | 11,77 | 11,99 | 3 | 164.790 |
27/5/2011 | 11,80 | 11,85 | +1,54% | 11,80 | 11,85 | 11,82 | 11,40 | 11,85 | 3 | 67.375 |
26/5/2011 | 11,54 | 11,67 | +3,73% | 11,54 | 11,67 | 11,61 | 11,66 | 11,67 | 4 | 150.945 |
25/5/2011 | 11,32 | 11,25 | -0,35% | 11,25 | 11,38 | 11,32 | 11,26 | 11,42 | 10 | 357.766 |
24/5/2011 | 11,05 | 11,29 | +1,71% | 11,05 | 11,29 | 11,13 | 11,07 | 11,29 | 9 | 396.567 |
23/5/2011 | 11,25 | 11,10 | -0,80% | 10,63 | 11,25 | 11,22 | 11,02 | 11,26 | 8 | 127.998 |
20/5/2011 | 11,09 | 11,19 | +2,19% | 11,05 | 11,20 | 11,11 | 11,01 | 11,19 | 9 | 283.464 |
19/5/2011 | 11,11 | 10,95 | -2,06% | 10,95 | 11,11 | 11,05 | 10,95 | 11,14 | 6 | 221.042 |
18/5/2011 | 11,20 | 11,18 | +0,18% | 11,18 | 11,20 | 11,19 | 11,05 | 11,18 | 2 | 21.278 |
17/5/2011 | 11,05 | 11,16 | +0,54% | 11,05 | 11,16 | 11,09 | 10,87 | 11,16 | 5 | 113.154 |
16/5/2011 | 10,81 | 11,10 | -4,23% | 10,81 | 11,10 | 10,98 | 11,00 | 11,21 | 7 | 213.199 |
13/5/2011 | 11,30 | 11,59 | +2,75% | 11,30 | 11,59 | 11,32 | 11,20 | 11,46 | 4 | 123.431 |
12/5/2011 | 11,43 | 11,28 | +0,09% | 11,28 | 11,53 | 11,33 | 11,29 | 11,49 | 6 | 152.094 |
11/5/2011 | 11,30 | 11,27 | -1,66% | 11,27 | 11,30 | 11,27 | 11,30 | 11,59 | 2 | 34.943 |
10/5/2011 | 11,50 | 11,46 | -2,39% | 11,46 | 11,50 | 11,49 | 11,26 | 11,68 | 3 | 114.920 |
9/5/2011 | 11,74 | 11,74 | +3,71% | 11,74 | 11,74 | 11,74 | 11,32 | 11,73 | 1 | 95.094 |
6/5/2011 | 11,22 | 11,32 | -0,35% | 11,22 | 11,66 | 11,38 | 11,32 | 11,50 | 10 | 85.389 |
5/5/2011 | 11,63 | 11,36 | -2,32% | 11,36 | 11,63 | 11,46 | 11,36 | 11,44 | 8 | 193.677 |
4/5/2011 | 11,44 | 11,63 | +2,11% | 11,44 | 11,63 | 11,55 | 11,30 | 11,63 | 6 | 184.811 |
3/5/2011 | 11,58 | 11,39 | -1,81% | 11,38 | 11,58 | 11,48 | 11,05 | 11,55 | 3 | 151.597 |
2/5/2011 | 11,48 | 11,60 | +2,11% | 11,27 | 11,60 | 11,48 | 11,33 | 11,60 | 9 | 170.348 |
29/4/2011 | 10,94 | 11,36 | +4,32% | 10,94 | 11,36 | 11,24 | 10,87 | 11,39 | 12 | 414.702 |
28/4/2011 | 10,95 | 10,89 | -1,80% | 10,70 | 10,95 | 10,85 | 10,71 | 11,36 | 4 | 81.415 |
27/4/2011 | 11,09 | 11,09 | -0,98% | 11,09 | 11,09 | 11,09 | 11,09 | 11,17 | 1 | 8.872 |
26/4/2011 | 11,20 | 11,20 | +3,42% | 11,20 | 11,20 | 11,20 | 11,10 | 11,23 | 1 | 59.360 |
25/4/2011 | 11,25 | 10,83 | -4,41% | 10,83 | 11,30 | 11,24 | 10,83 | 11,63 | 8 | 185.510 |
20/4/2011 | 11,00 | 11,33 | -0,61% | 10,91 | 11,33 | 11,20 | 10,95 | 11,25 | 5 | 242.055 |
19/4/2011 | 11,40 | 11,40 | -0,26% | 11,40 | 11,40 | 11,40 | 11,10 | 11,35 | 1 | 1.140 |
18/4/2011 | 11,11 | 11,43 | +0,35% | 11,11 | 11,43 | 11,19 | 11,00 | 11,43 | 5 | 210.476 |
14/4/2011 | 11,14 | 11,39 | +6,15% | 11,13 | 11,39 | 11,16 | 11,03 | 11,38 | 7 | 260.917 |
13/4/2011 | 10,73 | 10,73 | -5,30% | 10,73 | 10,73 | 10,73 | 10,80 | 11,10 | 1 | 106.227 |
12/4/2011 | 11,25 | 11,33 | -0,53% | 10,96 | 11,39 | 11,27 | 10,96 | 11,33 | 12 | 313.330 |
11/4/2011 | 11,45 | 11,39 | +2,34% | 11,39 | 11,45 | 11,41 | 11,30 | 11,39 | 7 | 216.957 |
8/4/2011 | 11,30 | 11,13 | -3,22% | 11,13 | 11,30 | 11,13 | 11,21 | 11,40 | 2 | 66.797 |
7/4/2011 | 11,30 | 11,50 | +0,70% | 11,30 | 11,52 | 11,43 | 11,50 | 11,57 | 6 | 248.319 |
6/4/2011 | 11,39 | 11,42 | -0,09% | 11,30 | 11,42 | 11,36 | 11,29 | 11,42 | 6 | 161.446 |
5/4/2011 | 11,59 | 11,43 | +0,18% | 11,43 | 11,59 | 11,51 | 11,41 | 11,43 | 10 | 358.581 |
4/4/2011 | 11,64 | 11,41 | -1,98% | 11,41 | 11,64 | 11,56 | 11,41 | 11,64 | 4 | 41.622 |
1/4/2011 | 11,20 | 11,64 | +6,69% | 11,20 | 11,64 | 11,43 | 11,48 | 11,64 | 16 | 499.546 |
31/3/2011 | 11,39 | 10,91 | -0,64% | 10,91 | 11,39 | 11,08 | 10,91 | 11,37 | 6 | 265.982 |
30/3/2011 | 10,96 | 10,98 | +0,73% | 10,70 | 10,98 | 10,87 | 10,85 | 10,98 | 7 | 281.774 |
29/3/2011 | 10,63 | 10,90 | +1,11% | 10,63 | 10,92 | 10,83 | 10,86 | 10,90 | 6 | 171.255 |
28/3/2011 | 10,90 | 10,78 | -2,18% | 10,78 | 11,05 | 10,91 | 10,70 | 10,89 | 26 | 767.859 |
25/3/2011 | 11,02 | 11,02 | +1,01% | 11,02 | 11,02 | 11,02 | 10,91 | 11,02 | 1 | 11.020 |
24/3/2011 | 10,95 | 10,91 | +0,93% | 10,91 | 11,01 | 10,95 | 10,91 | 11,02 | 11 | 399.792 |
23/3/2011 | 10,84 | 10,81 | -3,57% | 10,81 | 10,84 | 10,82 | 10,66 | 10,82 | 7 | 315.691 |
22/3/2011 | 10,84 | 11,21 | +0,99% | 10,84 | 11,22 | 11,06 | 11,00 | 11,20 | 8 | 343.147 |
21/3/2011 | 10,82 | 11,10 | -1,42% | 10,82 | 11,14 | 11,02 | 10,86 | 11,14 | 4 | 31.969 |
18/3/2011 | 11,00 | 11,26 | +2,83% | 10,95 | 11,36 | 11,22 | 10,94 | 11,26 | 13 | 383.863 |
17/3/2011 | 11,03 | 10,95 | 0,00% | 10,93 | 11,50 | 11,05 | 10,89 | 11,13 | 9 | 318.386 |
16/3/2011 | 10,87 | 10,95 | +1,01% | 10,62 | 11,46 | 10,94 | 10,66 | 10,98 | 8 | 313.033 |
15/3/2011 | 10,40 | 10,84 | -0,18% | 10,40 | 10,84 | 10,55 | 10,51 | 10,85 | 9 | 265.877 |
14/3/2011 | 10,50 | 10,86 | +4,12% | 10,42 | 10,86 | 10,64 | 10,68 | 10,86 | 8 | 300.247 |
11/3/2011 | 10,46 | 10,43 | +1,96% | 10,43 | 10,46 | 10,44 | 10,12 | 10,67 | 2 | 45.952 |
10/3/2011 | 10,30 | 10,23 | -0,78% | 10,23 | 10,30 | 10,25 | 10,02 | 10,49 | 2 | 88.230 |
2/3/2011 | 10,30 | 10,31 | -4,71% | 10,30 | 10,86 | 10,56 | 10,31 | 10,57 | 6 | 268.303 |
1/3/2011 | 10,36 | 10,82 | +5,05% | 10,32 | 10,82 | 10,36 | 10,31 | 10,83 | 8 | 214.460 |
28/2/2011 | 10,31 | 10,30 | -1,34% | 10,30 | 10,31 | 10,30 | 10,30 | 10,84 | 3 | 82.469 |
25/2/2011 | 10,24 | 10,44 | +4,30% | 10,01 | 10,44 | 10,22 | 10,30 | 10,44 | 9 | 185.011 |
24/2/2011 | 10,24 | 10,01 | -2,15% | 10,01 | 10,24 | 10,23 | 10,11 | 10,30 | 2 | 102.377 |
23/2/2011 | 10,23 | 10,23 | -0,20% | 10,23 | 10,30 | 10,24 | 10,24 | 10,63 | 3 | 92.210 |
22/2/2011 | 10,22 | 10,25 | -1,44% | 10,20 | 10,50 | 10,31 | 10,04 | 10,36 | 39 | 993.382 |
21/2/2011 | 10,50 | 10,40 | -4,24% | 10,40 | 10,50 | 10,46 | 10,23 | 10,85 | 10 | 207.190 |
18/2/2011 | 11,18 | 10,86 | -1,09% | 10,80 | 11,65 | 11,02 | 10,80 | 11,09 | 12 | 422.350 |
17/2/2011 | 10,90 | 10,98 | +0,09% | 10,54 | 10,98 | 10,87 | 10,72 | 10,98 | 9 | 288.086 |
16/2/2011 | 10,77 | 10,97 | +4,18% | 10,59 | 10,97 | 10,78 | 10,77 | 11,46 | 13 | 245.885 |
15/2/2011 | 10,62 | 10,53 | +1,06% | 9,75 | 10,76 | 10,45 | 10,49 | 10,53 | 13 | 434.292 |
14/2/2011 | 10,33 | 10,42 | +7,87% | 10,13 | 10,48 | 10,34 | 10,36 | 10,46 | 34 | 976.199 |
11/2/2011 | 9,70 | 9,66 | -2,82% | 9,62 | 9,70 | 9,68 | 9,70 | 9,90 | 3 | 96.804 |
10/2/2011 | 9,86 | 9,94 | +4,52% | 9,85 | 9,94 | 9,87 | 9,80 | 9,94 | 3 | 108.590 |
9/2/2011 | 10,27 | 9,51 | -2,16% | 9,51 | 10,27 | 10,04 | 9,70 | 9,85 | 6 | 171.845 |
8/2/2011 | 9,90 | 9,72 | +1,14% | 9,72 | 9,90 | 9,80 | 9,72 | 9,95 | 5 | 134.410 |
7/2/2011 | 9,89 | 9,61 | -3,90% | 9,61 | 9,89 | 9,74 | 9,80 | 9,95 | 4 | 127.710 |
4/2/2011 | 10,10 | 10,00 | +0,91% | 10,00 | 10,15 | 10,05 | 9,92 | 9,98 | 4 | 179.950 |
3/2/2011 | 10,25 | 9,91 | -5,17% | 9,53 | 10,25 | 9,95 | 9,91 | 10,11 | 16 | 619.351 |
2/2/2011 | 10,49 | 10,45 | -0,85% | 10,35 | 10,88 | 10,58 | 10,34 | 10,57 | 17 | 398.998 |
1/2/2011 | 10,81 | 10,54 | -0,47% | 10,52 | 10,89 | 10,68 | 10,54 | 10,80 | 12 | 411.952 |
31/1/2011 | 11,00 | 10,59 | -2,84% | 10,59 | 11,00 | 10,61 | 10,67 | 11,06 | 4 | 54.114 |
28/1/2011 | 11,15 | 10,90 | -5,79% | 10,90 | 11,15 | 11,05 | 10,90 | 11,15 | 6 | 190.180 |
27/1/2011 | 11,95 | 11,57 | -3,10% | 11,45 | 12,00 | 11,71 | 11,27 | 11,88 | 19 | 714.345 |
26/1/2011 | 12,30 | 11,94 | +0,51% | 11,94 | 12,30 | 12,10 | 11,94 | 12,12 | 15 | 610.241 |
24/1/2011 | 12,12 | 11,88 | -1,00% | 11,55 | 12,12 | 11,94 | 11,67 | 12,15 | 15 | 640.152 |
21/1/2011 | 12,35 | 12,00 | -0,74% | 12,00 | 12,35 | 12,13 | 12,00 | 12,26 | 13 | 402.940 |
20/1/2011 | 12,20 | 12,09 | -3,97% | 12,00 | 12,20 | 12,07 | 11,79 | 12,18 | 14 | 462.523 |
19/1/2011 | 12,71 | 12,59 | -0,08% | 12,35 | 12,72 | 12,56 | 12,35 | 12,59 | 9 | 306.497 |
18/1/2011 | 13,07 | 12,60 | +2,61% | 12,15 | 13,97 | 12,66 | 12,70 | 13,00 | 26 | 800.742 |
17/1/2011 | 12,15 | 12,28 | +1,32% | 11,35 | 12,28 | 11,99 | 11,86 | 12,28 | 14 | 442.822 |
14/1/2011 | 11,15 | 12,12 | +0,58% | 11,15 | 12,40 | 12,12 | 12,07 | 12,48 | 11 | 415.846 |
13/1/2011 | 11,77 | 12,05 | +7,49% | 11,76 | 12,05 | 11,82 | 11,80 | 12,10 | 7 | 232.947 |
12/1/2011 | 11,20 | 11,21 | +2,75% | 11,04 | 11,42 | 11,24 | 11,24 | 11,50 | 8 | 228.326 |
11/1/2011 | 11,03 | 10,91 | -1,27% | 10,91 | 11,15 | 11,06 | 10,91 | 11,20 | 6 | 201.306 |
10/1/2011 | 10,98 | 11,05 | +1,56% | 10,98 | 11,05 | 11,01 | 10,95 | 11,00 | 2 | 98.009 |
7/1/2011 | 11,00 | 10,88 | -0,64% | 10,83 | 11,00 | 10,87 | 10,72 | 10,88 | 6 | 154.446 |
6/1/2011 | 10,83 | 10,95 | +1,48% | 10,83 | 10,97 | 10,92 | 10,55 | 11,06 | 5 | 134.361 |
5/1/2011 | 10,79 | 10,79 | -3,57% | 10,79 | 11,18 | 10,94 | 10,79 | 11,09 | 7 | 274.789 |
3/1/2011 | 11,00 | 11,19 | +8,22% | 11,00 | 11,19 | 11,09 | 10,85 | 11,18 | 9 | 98.716 |
30/12/2010 | 10,76 | 10,34 | -0,19% | 10,34 | 10,77 | 10,54 | 10,35 | 10,69 | 5 | 101.213 |
29/12/2010 | 10,50 | 10,36 | -2,26% | 10,36 | 10,50 | 10,44 | 10,31 | 10,65 | 7 | 208.984 |
28/12/2010 | 10,57 | 10,60 | +3,21% | 10,57 | 10,60 | 10,58 | 10,42 | 10,60 | 3 | 105.850 |
27/12/2010 | 10,57 | 10,27 | -1,15% | 10,27 | 10,57 | 10,48 | 10,31 | 10,88 | 7 | 239.154 |
23/12/2010 | 10,30 | 10,39 | -1,42% | 10,30 | 10,39 | 10,35 | 10,40 | 10,56 | 9 | 243.060 |
22/12/2010 | 10,47 | 10,54 | +3,23% | 10,20 | 10,54 | 10,34 | 10,20 | 10,44 | 6 | 212.168 |
21/12/2010 | 10,26 | 10,21 | -1,45% | 10,21 | 10,34 | 10,24 | 10,20 | 10,34 | 7 | 217.242 |
20/12/2010 | 10,50 | 10,36 | +6,69% | 10,25 | 10,51 | 10,44 | 10,37 | 10,42 | 33 | 958.130 |
17/12/2010 | 10,50 | 9,71 | -7,52% | 9,71 | 10,55 | 10,36 | 10,00 | 10,48 | 25 | 523.580 |
16/12/2010 | 10,43 | 10,50 | +1,74% | 10,43 | 10,70 | 10,55 | 10,40 | 10,50 | 5 | 131.894 |
15/12/2010 | 10,32 | 10,32 | -2,09% | 10,32 | 10,32 | 10,32 | 10,32 | 10,45 | 1 | 82.560 |
14/12/2010 | 10,48 | 10,54 | -2,50% | 10,48 | 10,54 | 10,53 | 10,33 | 10,54 | 3 | 99.058 |
13/12/2010 | 10,40 | 10,81 | +7,67% | 10,30 | 10,86 | 10,47 | 10,40 | 10,57 | 15 | 371.805 |
10/12/2010 | 10,23 | 10,04 | -3,00% | 10,04 | 10,23 | 10,15 | 10,04 | 10,22 | 6 | 136.048 |
9/12/2010 | 10,35 | 10,35 | -0,10% | 10,35 | 10,35 | 10,35 | 10,20 | 10,48 | 2 | 86.940 |
8/12/2010 | 10,25 | 10,36 | +2,47% | 10,19 | 10,36 | 10,28 | 10,20 | 10,44 | 6 | 221.126 |
7/12/2010 | 10,10 | 10,11 | +0,90% | 10,10 | 10,11 | 10,10 | 10,10 | 10,20 | 7 | 205.139 |
6/12/2010 | 10,15 | 10,02 | -2,62% | 10,02 | 10,15 | 10,06 | 9,99 | 10,10 | 16 | 540.234 |
3/12/2010 | 9,98 | 10,29 | +3,94% | 9,98 | 10,29 | 10,20 | 10,15 | 10,23 | 3 | 71.460 |
2/12/2010 | 10,20 | 9,90 | -0,30% | 9,90 | 10,20 | 10,06 | 10,04 | 10,10 | 3 | 90.600 |
1/12/2010 | 10,07 | 9,93 | +0,51% | 9,93 | 10,25 | 10,04 | 9,93 | 10,16 | 11 | 304.424 |
30/11/2010 | 10,13 | 9,88 | -4,26% | 9,85 | 10,27 | 10,01 | 9,88 | 10,21 | 26 | 765.151 |
29/11/2010 | 10,32 | 10,32 | -1,24% | 10,32 | 10,32 | 10,32 | 10,14 | 10,28 | 3 | 29.928 |
26/11/2010 | 10,45 | 10,45 | +1,46% | 10,45 | 10,45 | 10,45 | 10,19 | 10,42 | 3 | 122.070 |
25/11/2010 | 10,30 | 10,30 | +0,78% | 10,30 | 10,30 | 10,30 | 10,28 | 10,53 | 5 | 79.310 |
24/11/2010 | 10,45 | 10,22 | -0,78% | 10,12 | 10,45 | 10,28 | 10,22 | 10,43 | 9 | 203.687 |
23/11/2010 | 10,30 | 10,30 | +1,98% | 10,30 | 10,30 | 10,30 | 10,12 | 10,38 | 5 | 87.550 |
22/11/2010 | 10,36 | 10,10 | -2,79% | 10,10 | 10,36 | 10,24 | 10,10 | 10,49 | 6 | 146.436 |
19/11/2010 | 10,20 | 10,39 | +0,78% | 10,20 | 10,39 | 10,28 | 10,21 | 10,40 | 5 | 61.696 |
18/11/2010 | 10,46 | 10,31 | +3,10% | 10,31 | 10,54 | 10,40 | 10,31 | 10,54 | 9 | 312.293 |
17/11/2010 | 10,31 | 10,00 | -0,60% | 10,00 | 10,31 | 10,20 | 10,04 | 10,34 | 4 | 119.422 |
16/11/2010 | 10,48 | 10,06 | +1,82% | 10,06 | 10,48 | 10,31 | 10,06 | 10,44 | 5 | 161.882 |
12/11/2010 | 9,88 | 9,88 | -0,30% | 9,88 | 9,88 | 9,88 | 10,20 | 10,38 | 1 | 79.040 |
11/11/2010 | 10,35 | 9,91 | -4,25% | 9,86 | 10,43 | 10,17 | 9,91 | 10,42 | 12 | 338.796 |
10/11/2010 | 10,77 | 10,35 | -3,81% | 10,35 | 10,77 | 10,41 | 10,35 | 10,74 | 8 | 209.304 |
9/11/2010 | 10,75 | 10,76 | +0,94% | 10,75 | 10,76 | 10,75 | 10,43 | 10,76 | 4 | 74.221 |
8/11/2010 | 10,70 | 10,66 | +2,21% | 10,66 | 10,70 | 10,67 | 10,50 | 10,74 | 4 | 138.750 |
5/11/2010 | 10,75 | 10,43 | -2,98% | 10,43 | 10,75 | 10,59 | 10,45 | 10,71 | 5 | 212.996 |
4/11/2010 | 10,50 | 10,75 | 0,00% | 10,50 | 10,75 | 10,63 | 10,58 | 10,75 | 8 | 219.050 |
1/11/2010 | 10,55 | 10,75 | -0,09% | 10,55 | 10,75 | 10,65 | 10,22 | 10,75 | 3 | 106.500 |
29/10/2010 | 10,28 | 10,76 | +5,49% | 10,28 | 10,76 | 10,47 | 10,14 | 10,71 | 6 | 82.724 |
28/10/2010 | 10,18 | 10,20 | +0,99% | 10,18 | 10,26 | 10,22 | 10,07 | 10,27 | 4 | 155.418 |
27/10/2010 | 10,24 | 10,10 | -0,98% | 9,99 | 10,24 | 10,13 | 10,00 | 10,10 | 6 | 102.378 |
26/10/2010 | 10,30 | 10,20 | +0,10% | 10,20 | 10,30 | 10,28 | 10,20 | 10,59 | 2 | 30.840 |
25/10/2010 | 10,19 | 10,19 | -0,10% | 10,19 | 10,19 | 10,19 | 10,36 | 10,58 | 4 | 138.908 |
21/10/2010 | 10,20 | 10,20 | +0,49% | 10,20 | 10,20 | 10,20 | 10,01 | 10,20 | 2 | 79.560 |
19/10/2010 | 10,15 | 10,15 | +0,10% | 10,15 | 10,15 | 10,15 | 10,00 | 10,17 | 3 | 79.170 |
18/10/2010 | 10,15 | 10,14 | +0,90% | 10,01 | 10,15 | 10,12 | 10,10 | 10,49 | 10 | 274.336 |
15/10/2010 | 10,15 | 10,05 | -4,83% | 9,55 | 10,59 | 10,20 | 10,00 | 10,55 | 5 | 233.730 |
14/10/2010 | 10,07 | 10,56 | +1,73% | 10,03 | 10,57 | 10,34 | 9,86 | 10,56 | 11 | 296.246 |
13/10/2010 | 10,60 | 10,38 | -0,57% | 10,04 | 10,60 | 10,36 | 10,07 | 10,38 | 4 | 155.520 |
11/10/2010 | 10,44 | 10,44 | +5,45% | 10,44 | 10,44 | 10,44 | 10,07 | 10,44 | 3 | 104.400 |
8/10/2010 | 10,00 | 9,90 | -0,50% | 9,90 | 10,00 | 9,91 | 9,90 | 10,19 | 5 | 68.392 |
7/10/2010 | 9,95 | 9,95 | +1,63% | 9,95 | 9,95 | 9,95 | 9,70 | 9,95 | 4 | 123.380 |
5/10/2010 | 9,65 | 9,79 | +3,05% | 9,65 | 9,79 | 9,73 | 9,60 | 9,79 | 5 | 57.445 |
4/10/2010 | 9,57 | 9,50 | -1,35% | 9,50 | 9,57 | 9,55 | 9,50 | 9,51 | 3 | 77.410 |
1/10/2010 | 9,31 | 9,63 | 0,00% | 9,31 | 9,68 | 9,52 | 9,40 | 9,67 | 7 | 217.213 |
29/9/2010 | 9,40 | 9,63 | -0,10% | 9,31 | 9,63 | 9,31 | 9,30 | 9,62 | 5 | 95.044 |
28/9/2010 | 9,45 | 9,64 | +2,01% | 9,40 | 9,64 | 9,49 | 9,31 | 9,64 | 7 | 160.526 |
27/9/2010 | 9,58 | 9,45 | -1,05% | 9,45 | 9,58 | 9,51 | 9,45 | 9,75 | 10 | 285.491 |
24/9/2010 | 9,77 | 9,55 | -0,31% | 9,45 | 9,77 | 9,69 | 9,45 | 9,77 | 3 | 71.730 |
23/9/2010 | 9,65 | 9,58 | +0,31% | 9,50 | 9,75 | 9,65 | 9,45 | 9,55 | 9 | 265.470 |
22/9/2010 | 9,45 | 9,55 | +2,58% | 9,45 | 9,55 | 9,54 | 9,39 | 9,60 | 5 | 172.052 |
21/9/2010 | 9,41 | 9,31 | -0,32% | 9,30 | 9,41 | 9,39 | 9,31 | 9,78 | 5 | 94.894 |
20/9/2010 | 9,45 | 9,34 | -2,81% | 9,34 | 9,45 | 9,39 | 9,40 | 9,45 | 3 | 93.950 |
17/9/2010 | 9,61 | 9,61 | +5,60% | 9,01 | 9,61 | 9,33 | 9,01 | 9,61 | 5 | 179.180 |
16/9/2010 | 9,05 | 9,10 | -1,94% | 9,05 | 9,10 | 9,07 | 8,91 | 9,10 | 3 | 90.700 |
15/9/2010 | 8,98 | 9,28 | +3,80% | 8,98 | 9,28 | 9,09 | 8,83 | 9,28 | 2 | 45.470 |
14/9/2010 | 9,10 | 8,94 | +2,52% | 8,94 | 9,10 | 9,02 | 8,80 | 8,90 | 6 | 56.847 |
13/9/2010 | 8,85 | 8,72 | -12,71% | 8,72 | 9,13 | 8,93 | 8,72 | 9,13 | 7 | 201.928 |
10/9/2010 | 8,99 | 9,99 | +11,37% | 8,99 | 9,99 | 9,00 | 8,71 | 9,99 | 3 | 90.000 |
9/9/2010 | 8,51 | 8,97 | +1,47% | 8,50 | 8,97 | 8,66 | 8,65 | 8,99 | 3 | 129.949 |
8/9/2010 | 8,10 | 8,84 | +10,22% | 8,10 | 8,84 | 8,41 | 8,50 | 8,84 | 6 | 140.584 |
6/9/2010 | 8,51 | 8,02 | -6,85% | 8,02 | 8,51 | 8,22 | 8,02 | 8,77 | 3 | 31.249 |
3/9/2010 | 8,66 | 8,61 | -2,16% | 8,56 | 8,79 | 8,71 | 8,51 | 8,79 | 6 | 77.576 |
2/9/2010 | 8,60 | 8,80 | +5,01% | 8,60 | 8,80 | 8,64 | 8,56 | 8,80 | 4 | 54.460 |
1/9/2010 | 8,65 | 8,38 | -1,41% | 8,38 | 8,65 | 8,47 | 8,40 | 8,59 | 6 | 50.861 |
31/8/2010 | 8,55 | 8,50 | -0,58% | 8,50 | 8,55 | 8,52 | 8,36 | 8,67 | 4 | 51.150 |
30/8/2010 | 8,60 | 8,55 | +0,59% | 8,55 | 8,60 | 8,58 | 8,50 | 8,60 | 4 | 55.820 |
27/8/2010 | 8,50 | 8,50 | +2,41% | 8,50 | 8,50 | 8,50 | 8,30 | 8,52 | 1 | 17.000 |
26/8/2010 | 8,30 | 8,30 | +1,10% | 8,30 | 8,30 | 8,30 | 8,30 | 8,81 | 2 | 33.200 |
25/8/2010 | 8,21 | 8,21 | +2,50% | 8,21 | 8,21 | 8,21 | 8,21 | 8,44 | 1 | 41.050 |
24/8/2010 | 8,01 | 8,01 | 0,00% | 8,01 | 8,01 | 8,01 | 8,20 | 8,78 | 2 | 52.065 |
23/8/2010 | 8,42 | 8,01 | -4,42% | 8,01 | 8,58 | 8,46 | 8,06 | 8,98 | 6 | 105.814 |
18/8/2010 | 8,38 | 8,38 | +2,82% | 8,38 | 8,38 | 8,38 | 8,25 | 8,38 | 3 | 32.682 |
16/8/2010 | 8,00 | 8,15 | +4,49% | 8,00 | 8,29 | 8,12 | 8,00 | 8,29 | 5 | 125.155 |
13/8/2010 | 7,83 | 7,80 | +1,96% | 7,80 | 7,83 | 7,82 | 7,81 | 7,89 | 3 | 116.958 |
10/8/2010 | 7,65 | 7,65 | -7,38% | 7,65 | 7,65 | 7,65 | 7,64 | 8,00 | 6 | 137.700 |
9/8/2010 | 7,99 | 8,26 | +5,90% | 7,99 | 8,26 | 8,15 | 7,81 | 8,00 | 2 | 8.152 |
6/8/2010 | 7,85 | 7,80 | -0,64% | 7,80 | 7,85 | 7,84 | 7,80 | 7,99 | 2 | 78.495 |
5/8/2010 | 7,43 | 7,85 | +2,75% | 7,43 | 7,90 | 7,64 | 7,85 | 7,98 | 4 | 112.135 |
3/8/2010 | 7,37 | 7,64 | -4,38% | 7,37 | 7,64 | 7,55 | 7,50 | 7,99 | 2 | 90.600 |
2/8/2010 | 7,80 | 7,99 | +0,13% | 7,72 | 7,99 | 7,78 | 7,95 | 7,99 | 6 | 133.910 |
30/7/2010 | 7,89 | 7,98 | +1,27% | 7,89 | 7,98 | 7,89 | 7,71 | 7,99 | 2 | 40.248 |
29/7/2010 | 7,65 | 7,88 | -1,01% | 7,65 | 7,88 | 7,74 | 7,44 | 7,88 | 2 | 51.088 |
28/7/2010 | 7,96 | 7,96 | +8,15% | 7,96 | 7,96 | 7,96 | 7,45 | 7,87 | 2 | 63.680 |
27/7/2010 | 7,47 | 7,36 | -7,77% | 7,36 | 7,47 | 7,38 | 7,36 | 7,96 | 2 | 44.314 |
26/7/2010 | 7,98 | 7,98 | +7,11% | 7,98 | 7,98 | 7,98 | 7,40 | 7,98 | 2 | 49.236 |
22/7/2010 | 7,45 | 7,45 | +3,47% | 7,45 | 7,45 | 7,45 | 7,45 | 7,59 | 1 | 23.095 |
21/7/2010 | 7,49 | 7,20 | -0,41% | 7,13 | 7,78 | 7,32 | 7,17 | 7,59 | 8 | 168.415 |
20/7/2010 | 7,21 | 7,23 | -0,28% | 7,21 | 7,23 | 7,22 | 7,07 | 7,46 | 2 | 67.235 |
19/7/2010 | 7,25 | 7,25 | -3,07% | 7,25 | 7,25 | 7,25 | 7,07 | 7,47 | 2 | 58.000 |
15/7/2010 | 7,48 | 7,48 | +4,62% | 7,48 | 7,48 | 7,48 | 7,21 | 7,48 | 1 | 47.872 |
14/7/2010 | 7,15 | 7,15 | -0,14% | 7,15 | 7,15 | 7,15 | 7,15 | 7,49 | 1 | 14.300 |
13/7/2010 | 7,30 | 7,16 | -1,65% | 7,00 | 7,31 | 7,19 | 7,06 | 7,46 | 9 | 133.105 |
12/7/2010 | 7,29 | 7,28 | -4,21% | 7,28 | 7,29 | 7,28 | 7,27 | 7,94 | 4 | 112.939 |
7/7/2010 | 7,60 | 7,60 | +5,41% | 7,60 | 7,60 | 7,60 | 7,50 | 7,94 | 1 | 38.000 |
6/7/2010 | 7,21 | 7,21 | -7,21% | 7,21 | 7,21 | 7,21 | 7,31 | 7,69 | 1 | 36.050 |
5/7/2010 | 7,35 | 7,77 | +0,26% | 7,35 | 7,79 | 7,56 | 7,38 | 7,77 | 3 | 75.660 |
2/7/2010 | 7,75 | 7,75 | +0,13% | 7,75 | 7,75 | 7,75 | 7,27 | 7,87 | 1 | 34.875 |
1/7/2010 | 7,60 | 7,74 | +3,06% | 7,22 | 7,74 | 7,37 | 7,26 | 7,85 | 6 | 185.214 |
30/6/2010 | 7,51 | 7,51 | +4,16% | 7,51 | 7,51 | 7,51 | 7,55 | 7,91 | 1 | 3.004 |
29/6/2010 | 7,21 | 7,21 | -4,12% | 7,21 | 7,21 | 7,21 | 7,33 | 7,98 | 1 | 67.774 |
28/6/2010 | 7,52 | 7,52 | -4,08% | 7,52 | 7,52 | 7,52 | 7,52 | 7,70 | 1 | 15.040 |
25/6/2010 | 7,84 | 7,84 | +1,29% | 7,84 | 7,84 | 7,84 | 7,52 | 7,74 | 1 | 39.200 |
24/6/2010 | 7,73 | 7,74 | +3,20% | 7,73 | 7,74 | 7,73 | 7,52 | 7,74 | 2 | 38.686 |
22/6/2010 | 7,50 | 7,50 | +0,13% | 7,50 | 7,50 | 7,50 | 7,49 | 7,95 | 1 | 15.000 |
21/6/2010 | 7,49 | 7,49 | +0,67% | 7,49 | 7,49 | 7,49 | 7,49 | 7,50 | 1 | 14.980 |
17/6/2010 | 7,18 | 7,44 | +0,27% | 7,18 | 7,44 | 7,26 | 7,14 | 7,44 | 4 | 72.684 |
16/6/2010 | 7,20 | 7,42 | +4,65% | 7,20 | 7,43 | 7,33 | 7,13 | 7,42 | 7 | 99.743 |
15/6/2010 | 7,08 | 7,09 | -0,14% | 7,08 | 7,09 | 7,08 | 7,01 | 7,10 | 5 | 87.135 |
14/6/2010 | 7,10 | 7,10 | +2,90% | 7,10 | 7,10 | 7,10 | 6,72 | 7,08 | 1 | 21.300 |
11/6/2010 | 6,90 | 6,90 | +4,23% | 6,90 | 6,90 | 6,90 | 6,68 | 6,99 | 2 | 67.782 |
10/6/2010 | 6,80 | 6,62 | -4,06% | 6,40 | 6,80 | 6,49 | 6,65 | 7,09 | 6 | 13.642 |
8/6/2010 | 7,10 | 6,90 | -1,43% | 6,41 | 7,10 | 6,88 | 6,81 | 7,08 | 5 | 96.440 |
7/6/2010 | 6,75 | 7,00 | +3,40% | 6,52 | 7,00 | 6,76 | 6,86 | 7,00 | 9 | 141.300 |
2/6/2010 | 6,65 | 6,77 | +5,78% | 6,65 | 6,77 | 6,67 | 6,45 | 6,77 | 2 | 66.764 |
1/6/2010 | 6,35 | 6,40 | -5,04% | 6,35 | 6,40 | 6,37 | 6,30 | 6,74 | 4 | 44.600 |
31/5/2010 | 6,36 | 6,74 | +8,71% | 6,36 | 6,74 | 6,44 | 6,25 | 6,74 | 4 | 75.451 |
28/5/2010 | 6,20 | 6,20 | +0,65% | 6,20 | 6,20 | 6,20 | 6,20 | 6,37 | 2 | 34.100 |
27/5/2010 | 6,16 | 6,16 | -0,48% | 6,16 | 6,16 | 6,16 | 6,15 | 6,18 | 1 | 14.168 |
26/5/2010 | 6,19 | 6,19 | 0,00% | 6,19 | 6,19 | 6,19 | 6,14 | 6,19 | 1 | 12.999 |
24/5/2010 | 6,19 | 6,19 | +4,38% | 6,19 | 6,19 | 6,19 | 6,00 | 6,39 | 1 | 9.285 |
21/5/2010 | 6,00 | 5,93 | -2,79% | 5,93 | 6,00 | 5,94 | 5,95 | 6,19 | 3 | 12.484 |
20/5/2010 | 6,20 | 6,10 | -3,17% | 6,10 | 6,79 | 6,68 | 6,00 | 6,06 | 6 | 92.943 |
18/5/2010 | 6,30 | 6,30 | +4,83% | 6,30 | 6,30 | 6,30 | 6,30 | 6,43 | 3 | 28.350 |
17/5/2010 | 6,01 | 6,01 | +0,33% | 6,01 | 6,01 | 6,01 | 6,02 | 6,39 | 1 | 22.838 |
11/5/2010 | 6,00 | 5,99 | -1,48% | 5,99 | 6,00 | 5,99 | 5,93 | 6,45 | 2 | 2.399 |
10/5/2010 | 6,08 | 6,08 | +16,48% | 6,08 | 6,08 | 6,08 | 5,90 | 6,76 | 1 | 21.888 |
6/5/2010 | 6,10 | 5,22 | -15,40% | 5,21 | 6,10 | 5,50 | 5,30 | 6,76 | 12 | 106.201 |
5/5/2010 | 6,17 | 6,17 | +0,98% | 6,17 | 6,17 | 6,17 | 6,10 | 6,17 | 1 | 24.680 |
4/5/2010 | 6,11 | 6,11 | +1,66% | 6,11 | 6,11 | 6,11 | 6,10 | 6,54 | 1 | 48.880 |
3/5/2010 | 6,01 | 6,01 | -0,33% | 6,01 | 6,01 | 6,01 | 6,10 | 6,17 | 1 | 12.020 |
30/4/2010 | 6,10 | 6,03 | -5,78% | 6,03 | 6,10 | 6,03 | 6,02 | 6,76 | 8 | 150.856 |
29/4/2010 | 6,18 | 6,40 | +6,14% | 6,17 | 6,40 | 6,27 | 6,16 | 6,25 | 3 | 66.557 |
28/4/2010 | 6,10 | 6,03 | -1,15% | 6,03 | 6,10 | 6,03 | 6,03 | 6,67 | 2 | 30.171 |
27/4/2010 | 6,20 | 6,10 | -1,61% | 6,10 | 6,20 | 6,10 | 6,03 | 6,73 | 3 | 48.830 |
26/4/2010 | 6,20 | 6,20 | -1,59% | 6,20 | 6,20 | 6,20 | 6,10 | 6,20 | 1 | 1.860 |
23/4/2010 | 6,10 | 6,30 | +1,61% | 6,10 | 6,30 | 6,28 | 6,10 | 6,77 | 3 | 32.050 |
22/4/2010 | 6,20 | 6,20 | +4,73% | 6,20 | 6,20 | 6,20 | 6,10 | 6,79 | 3 | 24.800 |
20/4/2010 | 6,20 | 5,92 | -4,36% | 5,92 | 6,80 | 6,27 | 6,00 | 6,59 | 15 | 111.680 |
16/4/2010 | 6,19 | 6,19 | -11,32% | 6,19 | 6,19 | 6,19 | 6,12 | 6,99 | 2 | 61.900 |
15/4/2010 | 6,20 | 6,98 | -0,14% | 6,08 | 6,98 | 6,22 | 6,09 | 6,20 | 6 | 40.456 |
14/4/2010 | 6,20 | 6,99 | +13,66% | 6,06 | 6,99 | 6,18 | 6,10 | 6,99 | 12 | 150.345 |
13/4/2010 | 6,15 | 6,15 | +1,65% | 6,15 | 6,15 | 6,15 | 6,15 | 6,30 | 2 | 22.140 |
12/4/2010 | 6,20 | 6,05 | +0,33% | 6,02 | 6,20 | 6,05 | 6,05 | 6,49 | 5 | 40.572 |
8/4/2010 | 6,10 | 6,03 | -1,15% | 6,03 | 6,10 | 6,03 | 6,03 | 6,89 | 3 | 48.289 |
7/4/2010 | 6,26 | 6,10 | -1,61% | 6,10 | 6,26 | 6,22 | 6,10 | 6,77 | 10 | 149.356 |
6/4/2010 | 6,28 | 6,20 | -4,47% | 6,20 | 6,28 | 6,23 | 6,20 | 6,28 | 3 | 4.364 |
5/4/2010 | 6,49 | 6,49 | +9,81% | 6,49 | 6,49 | 6,49 | 6,20 | 6,49 | 1 | 12.980 |
1/4/2010 | 6,20 | 5,91 | +0,17% | 5,91 | 6,20 | 5,99 | 6,00 | 6,48 | 4 | 11.991 |
31/3/2010 | 6,40 | 5,90 | -7,52% | 5,90 | 6,40 | 6,36 | 6,30 | 6,89 | 7 | 68.730 |
30/3/2010 | 6,38 | 6,38 | +2,90% | 6,38 | 6,38 | 6,38 | 6,20 | 6,89 | 1 | 20.416 |
25/3/2010 | 6,25 | 6,20 | 0,00% | 6,20 | 6,25 | 6,20 | 6,11 | 6,98 | 4 | 68.830 |
24/3/2010 | 6,20 | 6,20 | +3,16% | 6,20 | 6,20 | 6,20 | 6,30 | 6,98 | 3 | 111.970 |
23/3/2010 | 6,10 | 6,01 | -6,09% | 6,00 | 6,10 | 6,01 | 6,01 | 6,97 | 5 | 70.321 |
17/3/2010 | 6,35 | 6,40 | -6,98% | 6,21 | 6,40 | 6,28 | 6,21 | 6,82 | 6 | 106.880 |
16/3/2010 | 6,50 | 6,88 | +8,35% | 6,50 | 6,88 | 6,69 | 6,30 | 6,88 | 2 | 52.220 |
15/3/2010 | 6,88 | 6,35 | +2,42% | 6,35 | 6,88 | 6,86 | 6,25 | 6,35 | 2 | 48.054 |
12/3/2010 | 6,38 | 6,20 | +1,64% | 6,20 | 6,40 | 6,30 | 6,12 | 6,88 | 7 | 104.580 |
11/3/2010 | 6,40 | 6,10 | -5,13% | 6,10 | 6,45 | 6,35 | 6,10 | 6,38 | 13 | 108.646 |
10/3/2010 | 6,43 | 6,43 | -1,08% | 6,43 | 6,43 | 6,43 | 6,40 | 6,43 | 2 | 23.791 |
9/3/2010 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,37 | 6,54 | 1 | 1.300 |
8/3/2010 | 6,50 | 6,50 | +8,33% | 6,50 | 6,50 | 6,50 | 6,44 | 6,89 | 4 | 66.950 |
5/3/2010 | 6,50 | 6,00 | -7,83% | 6,00 | 6,50 | 6,15 | 6,45 | 6,78 | 7 | 30.770 |
3/3/2010 | 6,25 | 6,51 | -0,15% | 6,25 | 6,86 | 6,62 | 6,50 | 6,89 | 10 | 139.190 |
2/3/2010 | 6,60 | 6,52 | -0,46% | 6,52 | 6,60 | 6,56 | 6,53 | 7,00 | 5 | 52.494 |
1/3/2010 | 6,55 | 6,55 | -95,25% | 6,55 | 6,55 | 6,55 | 6,60 | 7,00 | 1 | 21.615 |
24/2/2010 | 133,00 | 137,90 | +3,68% | 131,00 | 141,50 | 132,81 | 131,80 | 138,40 | 48 | 10.280.077 |
23/2/2010 | 132,90 | 133,00 | +2,31% | 130,00 | 135,00 | 132,00 | 131,00 | 132,70 | 18 | 4.805.119 |
19/2/2010 | 141,00 | 130,00 | +0,78% | 129,00 | 141,00 | 132,75 | 130,00 | 138,98 | 13 | 3.438.446 |
18/2/2010 | 131,50 | 129,00 | +1,57% | 128,50 | 131,50 | 129,30 | 129,00 | 135,99 | 8 | 1.293.000 |
17/2/2010 | 128,00 | 127,00 | 0,00% | 127,00 | 128,00 | 127,16 | 127,50 | 137,00 | 3 | 763.000 |
12/2/2010 | 126,00 | 127,00 | +1,60% | 126,00 | 127,00 | 126,11 | 126,00 | 141,00 | 4 | 996.300 |
11/2/2010 | 126,00 | 125,00 | -0,71% | 125,00 | 126,00 | 125,48 | 123,08 | 130,00 | 13 | 2.434.500 |
10/2/2010 | 125,90 | 125,90 | +2,36% | 125,90 | 125,90 | 125,90 | 124,01 | 125,90 | 2 | 314.750 |
9/2/2010 | 123,00 | 123,00 | +1,65% | 123,00 | 124,00 | 123,07 | 120,00 | 124,40 | 6 | 480.000 |
8/2/2010 | 119,00 | 121,00 | +2,54% | 119,00 | 121,00 | 119,52 | 118,01 | 123,00 | 3 | 1.195.200 |
5/2/2010 | 118,02 | 118,00 | -0,02% | 118,00 | 118,02 | 118,00 | 112,00 | 119,50 | 2 | 613.604 |
4/2/2010 | 120,00 | 118,02 | -0,29% | 114,00 | 120,00 | 116,75 | 118,02 | 122,00 | 5 | 1.634.502 |
2/2/2010 | 121,50 | 118,36 | -2,58% | 118,36 | 121,50 | 120,97 | 120,00 | 122,00 | 2 | 580.688 |
1/2/2010 | 121,50 | 121,50 | 0,00% | 121,50 | 121,50 | 121,50 | 119,00 | 121,50 | 1 | 364.500 |
29/1/2010 | 121,50 | 121,50 | +0,41% | 121,50 | 121,50 | 121,50 | 120,08 | 121,40 | 1 | 24.300 |
27/1/2010 | 133,42 | 121,00 | -6,92% | 119,00 | 133,42 | 120,89 | 119,00 | 135,00 | 7 | 737.484 |
26/1/2010 | 121,00 | 129,99 | +7,43% | 121,00 | 129,99 | 125,49 | 133,09 | 135,00 | 2 | 25.099 |
21/1/2010 | 118,40 | 121,00 | +0,41% | 118,40 | 121,00 | 118,64 | 117,00 | 120,50 | 3 | 510.160 |
20/1/2010 | 119,50 | 120,50 | +0,42% | 119,00 | 120,50 | 119,26 | 119,00 | 121,00 | 4 | 906.450 |
18/1/2010 | 119,90 | 120,00 | +0,85% | 119,90 | 120,00 | 119,93 | 118,50 | 121,00 | 5 | 1.343.240 |
15/1/2010 | 119,90 | 118,99 | +0,84% | 118,99 | 119,90 | 119,22 | 118,50 | 119,00 | 3 | 190.756 |
14/1/2010 | 118,00 | 118,00 | +2,60% | 118,00 | 118,00 | 118,00 | 118,00 | 119,00 | 2 | 1.038.400 |
13/1/2010 | 120,00 | 115,01 | -1,95% | 115,01 | 120,00 | 117,12 | 116,00 | 117,20 | 3 | 609.030 |
12/1/2010 | 117,30 | 117,30 | +2,82% | 117,30 | 117,30 | 117,30 | 116,01 | 117,30 | 1 | 293.250 |
11/1/2010 | 116,00 | 114,08 | -1,66% | 112,01 | 116,00 | 112,45 | 117,00 | 120,00 | 5 | 764.713 |
8/1/2010 | 116,00 | 116,00 | +1,75% | 114,09 | 120,00 | 116,93 | 116,00 | 139,99 | 7 | 1.683.887 |
7/1/2010 | 114,95 | 114,00 | -1,72% | 114,00 | 114,95 | 114,15 | 113,57 | 115,00 | 2 | 570.760 |
6/1/2010 | 116,00 | 116,00 | +0,53% | 116,00 | 116,00 | 116,00 | 113,58 | 116,00 | 1 | 382.800 |
5/1/2010 | 114,69 | 115,39 | +1,31% | 114,69 | 115,39 | 114,79 | 113,02 | 116,01 | 6 | 837.987 |
4/1/2010 | 116,00 | 113,90 | +3,48% | 113,90 | 116,00 | 115,06 | 114,00 | 114,70 | 2 | 103.560 |
29/12/2009 | 110,07 | 110,07 | -5,11% | 110,07 | 110,07 | 110,07 | 112,00 | 113,50 | 1 | 176.112 |
28/12/2009 | 116,00 | 116,00 | +1,75% | 116,00 | 116,00 | 116,00 | 111,00 | 116,00 | 1 | 46.400 |
22/12/2009 | 113,00 | 114,00 | +3,17% | 113,00 | 119,99 | 114,22 | 113,00 | 119,99 | 3 | 1.062.294 |
21/12/2009 | 113,00 | 110,50 | +8,32% | 110,50 | 113,00 | 111,70 | 109,00 | 112,50 | 4 | 2.770.250 |
18/12/2009 | 110,00 | 102,01 | -4,66% | 102,01 | 110,00 | 102,97 | 108,05 | 109,00 | 4 | 916.477 |
17/12/2009 | 108,00 | 107,00 | -2,73% | 107,00 | 108,00 | 107,01 | 105,00 | 119,99 | 3 | 738.400 |
16/12/2009 | 110,00 | 110,00 | +2,80% | 110,00 | 110,00 | 110,00 | 107,00 | 112,00 | 2 | 220.000 |
15/12/2009 | 107,00 | 107,00 | +0,47% | 107,00 | 107,00 | 107,00 | 104,00 | 110,00 | 1 | 107.000 |
14/12/2009 | 106,50 | 106,50 | +1,43% | 106,50 | 107,40 | 106,88 | 106,50 | 110,00 | 5 | 1.667.430 |
11/12/2009 | 105,00 | 105,00 | +2,44% | 105,00 | 105,00 | 105,00 | 104,08 | 106,00 | 1 | 336.000 |
10/12/2009 | 105,99 | 102,50 | -2,38% | 102,50 | 110,00 | 103,93 | 102,50 | 110,00 | 5 | 1.309.572 |
9/12/2009 | 100,01 | 105,00 | +5,00% | 100,01 | 105,00 | 102,66 | 104,00 | 106,47 | 8 | 2.001.882 |
7/12/2009 | 99,67 | 100,00 | +4,08% | 99,67 | 100,00 | 99,93 | 99,00 | 103,00 | 4 | 379.771 |
4/12/2009 | 99,98 | 96,08 | -3,90% | 96,08 | 101,00 | 97,83 | 98,00 | 99,50 | 6 | 596.769 |
3/12/2009 | 99,90 | 99,98 | +4,15% | 99,90 | 99,98 | 99,93 | 99,00 | 99,98 | 2 | 299.804 |
2/12/2009 | 99,00 | 96,00 | -1,03% | 96,00 | 99,00 | 96,94 | 96,00 | 99,90 | 6 | 698.000 |
30/11/2009 | 99,99 | 97,00 | -2,02% | 97,00 | 99,99 | 97,13 | 95,10 | 99,99 | 4 | 689.199 |
27/11/2009 | 99,00 | 99,00 | +5,23% | 99,00 | 99,90 | 99,37 | 97,00 | 99,99 | 3 | 715.500 |
26/11/2009 | 97,00 | 94,08 | -4,97% | 94,08 | 97,00 | 94,94 | 96,00 | 99,00 | 4 | 370.276 |
25/11/2009 | 98,50 | 99,00 | +1,02% | 98,50 | 99,00 | 98,58 | 97,00 | 99,99 | 2 | 335.200 |
24/11/2009 | 98,00 | 98,00 | +8,89% | 95,07 | 98,00 | 96,12 | 96,03 | 98,00 | 3 | 961.248 |
23/11/2009 | 95,60 | 90,00 | -10,00% | 90,00 | 95,60 | 90,31 | 97,00 | 98,00 | 3 | 623.160 |
19/11/2009 | 100,00 | 100,00 | +0,70% | 100,00 | 100,00 | 100,00 | 98,50 | 100,00 | 3 | 490.000 |
18/11/2009 | 99,79 | 99,30 | +1,33% | 99,30 | 99,79 | 99,75 | 99,30 | 100,00 | 3 | 728.222 |
17/11/2009 | 97,35 | 98,00 | +5,29% | 97,35 | 98,00 | 97,87 | 94,40 | 99,79 | 3 | 548.085 |
16/11/2009 | 95,00 | 93,08 | -0,98% | 93,08 | 96,00 | 94,89 | 93,08 | 97,00 | 8 | 664.280 |
13/11/2009 | 94,00 | 94,00 | 0,00% | 94,00 | 94,00 | 94,00 | 92,00 | 94,99 | 1 | 94.000 |
12/11/2009 | 94,00 | 94,00 | -0,52% | 94,00 | 94,00 | 94,00 | 88,38 | 94,99 | 1 | 9.400 |
11/11/2009 | 93,00 | 94,49 | +6,17% | 93,00 | 94,49 | 93,31 | 91,50 | 94,49 | 5 | 933.128 |
9/11/2009 | 85,00 | 89,00 | +1,71% | 85,00 | 89,00 | 87,21 | 90,08 | 94,00 | 6 | 767.507 |
6/11/2009 | 86,21 | 87,50 | +5,42% | 86,21 | 87,50 | 87,46 | 81,60 | 87,50 | 2 | 306.121 |
5/11/2009 | 82,50 | 83,00 | +1,22% | 82,50 | 83,00 | 82,78 | 81,49 | 86,21 | 4 | 1.109.335 |
4/11/2009 | 81,49 | 82,00 | +1,49% | 81,49 | 82,00 | 81,70 | 79,50 | 82,00 | 4 | 817.075 |
3/11/2009 | 80,80 | 80,80 | +2,28% | 80,80 | 80,80 | 80,80 | 70,19 | 86,21 | 1 | 24.240 |
28/10/2009 | 78,50 | 79,00 | +1,28% | 75,00 | 79,00 | 76,88 | 77,00 | 81,26 | 7 | 722.730 |
27/10/2009 | 78,00 | 78,00 | -0,01% | 78,00 | 78,00 | 78,00 | 77,57 | 78,99 | 2 | 54.600 |
22/10/2009 | 77,01 | 78,01 | +1,30% | 77,00 | 78,01 | 77,72 | 77,08 | 80,42 | 4 | 544.068 |
21/10/2009 | 77,01 | 77,01 | +2,68% | 77,01 | 77,01 | 77,01 | 77,01 | 80,60 | 6 | 654.585 |
16/10/2009 | 79,00 | 75,00 | -6,25% | 75,00 | 79,00 | 75,10 | 77,02 | 81,50 | 2 | 285.400 |
15/10/2009 | 81,10 | 80,00 | -1,72% | 80,00 | 81,10 | 80,17 | 79,00 | 81,50 | 3 | 400.880 |
14/10/2009 | 80,50 | 81,40 | +1,12% | 80,50 | 81,40 | 80,80 | 80,58 | 81,40 | 3 | 355.550 |
13/10/2009 | 80,50 | 80,50 | 0,00% | 80,50 | 80,50 | 80,50 | 80,00 | 82,80 | 3 | 491.050 |
9/10/2009 | 77,83 | 80,50 | +5,92% | 77,83 | 80,50 | 80,36 | 78,50 | 81,00 | 2 | 160.733 |
7/10/2009 | 76,00 | 76,00 | +1,32% | 76,00 | 76,00 | 76,00 | 76,00 | 77,30 | 2 | 342.000 |
5/10/2009 | 72,05 | 75,01 | -1,30% | 72,05 | 76,00 | 73,82 | 75,01 | 76,85 | 7 | 501.984 |
2/10/2009 | 76,00 | 76,00 | +1,32% | 76,00 | 76,00 | 76,00 | 74,00 | 76,00 | 1 | 380.000 |
1/10/2009 | 75,01 | 75,01 | +1,35% | 75,01 | 75,01 | 75,01 | 75,01 | 82,00 | 1 | 150.020 |
30/9/2009 | 74,01 | 74,01 | +0,01% | 74,01 | 74,01 | 74,01 | 72,07 | 76,00 | 1 | 177.624 |
29/9/2009 | 74,00 | 74,00 | -0,13% | 72,99 | 74,00 | 73,50 | 73,12 | 77,90 | 5 | 521.865 |
28/9/2009 | 74,50 | 74,10 | -5,00% | 70,13 | 74,50 | 72,75 | 74,09 | 85,15 | 6 | 1.265.959 |
23/9/2009 | 78,00 | 78,00 | -2,50% | 78,00 | 78,00 | 78,00 | 72,08 | 80,00 | 1 | 78.000 |
21/9/2009 | 80,00 | 80,00 | +2,17% | 80,00 | 80,00 | 80,00 | 78,00 | 81,95 | 1 | 160.000 |
18/9/2009 | 79,50 | 78,30 | -4,51% | 78,30 | 79,50 | 78,82 | 78,30 | 79,99 | 3 | 543.870 |
16/9/2009 | 80,00 | 82,00 | +9,33% | 80,00 | 82,00 | 80,83 | 79,99 | 80,00 | 4 | 485.000 |
15/9/2009 | 75,00 | 75,00 | -2,60% | 75,00 | 75,00 | 75,00 | 79,00 | 80,00 | 1 | 135.000 |
11/9/2009 | 77,00 | 77,00 | +2,67% | 77,00 | 77,00 | 77,00 | 77,00 | 81,00 | 2 | 130.900 |
9/9/2009 | 73,79 | 75,00 | -8,54% | 73,79 | 77,00 | 76,28 | 78,00 | 81,00 | 7 | 633.148 |
4/9/2009 | 78,00 | 82,00 | +3,80% | 78,00 | 82,00 | 78,78 | 76,01 | 82,00 | 3 | 787.800 |
3/9/2009 | 79,00 | 79,00 | -1,00% | 79,00 | 79,00 | 79,00 | 75,00 | 78,50 | 1 | 31.600 |
2/9/2009 | 79,79 | 79,80 | +0,38% | 79,79 | 79,80 | 79,79 | 78,00 | 79,80 | 2 | 143.626 |
1/9/2009 | 79,50 | 79,50 | 0,00% | 79,50 | 79,50 | 79,50 | 76,00 | 79,50 | 1 | 95.400 |
26/8/2009 | 75,02 | 79,50 | -0,63% | 75,02 | 79,50 | 76,19 | 77,50 | 79,00 | 2 | 144.778 |
21/8/2009 | 80,00 | 80,00 | +1,27% | 80,00 | 80,00 | 80,00 | 76,00 | 82,00 | 1 | 400.000 |
20/8/2009 | 79,00 | 79,00 | +1,28% | 79,00 | 79,00 | 79,00 | 71,00 | 89,99 | 1 | 118.500 |
19/8/2009 | 78,00 | 78,00 | 0,00% | 78,00 | 78,00 | 78,00 | 78,00 | 90,00 | 3 | 468.000 |
18/8/2009 | 77,99 | 78,00 | +10,54% | 77,99 | 78,00 | 77,99 | 78,00 | 81,00 | 3 | 124.787 |
14/8/2009 | 70,56 | 70,56 | -8,36% | 70,56 | 70,56 | 70,56 | 75,00 | 77,00 | 1 | 416.304 |
10/8/2009 | 77,00 | 77,00 | -0,65% | 77,00 | 77,00 | 77,00 | 71,58 | 77,00 | 1 | 23.100 |
7/8/2009 | 77,50 | 77,50 | 0,00% | 77,50 | 77,50 | 77,50 | 76,00 | 77,00 | 1 | 356.500 |
3/8/2009 | 75,90 | 77,50 | +2,11% | 75,90 | 77,50 | 76,36 | 77,50 | 80,00 | 3 | 664.360 |
31/7/2009 | 70,45 | 75,90 | +7,20% | 70,45 | 75,90 | 73,03 | 70,30 | 75,90 | 2 | 138.760 |
29/7/2009 | 73,30 | 70,80 | +1,14% | 69,31 | 77,00 | 73,15 | 69,00 | 74,90 | 7 | 877.839 |
27/7/2009 | 69,20 | 70,00 | -4,76% | 67,01 | 70,00 | 68,42 | 67,01 | 73,00 | 4 | 355.820 |
23/7/2009 | 80,00 | 73,50 | +10,03% | 73,50 | 80,00 | 73,96 | 70,29 | 73,50 | 2 | 103.550 |
22/7/2009 | 73,00 | 66,80 | -5,92% | 66,80 | 73,00 | 69,69 | 67,00 | 80,00 | 3 | 104.540 |
20/7/2009 | 71,00 | 71,00 | -2,74% | 71,00 | 71,00 | 71,00 | 71,00 | 79,00 | 1 | 49.700 |
14/7/2009 | 73,00 | 73,00 | +1,39% | 73,00 | 73,00 | 73,00 | 66,10 | 79,00 | 2 | 211.700 |
13/7/2009 | 72,00 | 72,00 | -1,37% | 72,00 | 72,00 | 72,00 | 66,01 | 73,00 | 1 | 36.000 |
10/7/2009 | 74,90 | 73,00 | -2,54% | 73,00 | 74,90 | 73,54 | 70,00 | 73,00 | 2 | 51.480 |
8/7/2009 | 70,10 | 74,90 | -0,13% | 70,10 | 74,90 | 71,66 | 65,90 | 74,90 | 4 | 716.600 |
7/7/2009 | 75,00 | 75,00 | +2,74% | 75,00 | 75,00 | 75,00 | 67,60 | 74,90 | 1 | 15.000 |
2/7/2009 | 80,00 | 73,00 | -7,59% | 73,00 | 80,00 | 78,85 | 73,00 | 80,00 | 3 | 78.850 |
30/6/2009 | 78,50 | 79,00 | +0,64% | 78,50 | 79,00 | 78,84 | 75,50 | 80,00 | 4 | 47.305 |
26/6/2009 | 78,50 | 78,50 | -0,62% | 78,50 | 78,50 | 78,50 | 74,00 | 78,50 | 2 | 70.650 |
24/6/2009 | 78,00 | 78,99 | +5,43% | 75,00 | 78,99 | 75,19 | 74,92 | 78,99 | 4 | 736.899 |
23/6/2009 | 80,84 | 74,92 | -0,07% | 74,92 | 80,84 | 78,02 | 74,92 | 83,00 | 3 | 187.268 |
22/6/2009 | 78,00 | 74,97 | -2,64% | 74,97 | 78,00 | 75,36 | 74,97 | 84,77 | 5 | 602.905 |
19/6/2009 | 77,00 | 77,00 | -2,41% | 77,00 | 77,00 | 77,00 | 78,00 | 83,78 | 1 | 608.300 |
16/6/2009 | 78,90 | 78,90 | +2,47% | 78,90 | 78,90 | 78,90 | 80,00 | 0,00 | 1 | 15.780 |
15/6/2009 | 77,00 | 77,00 | -0,06% | 77,00 | 77,00 | 77,00 | 74,96 | 80,00 | 1 | 423.500 |
12/6/2009 | 77,05 | 77,05 | -2,95% | 77,05 | 77,05 | 77,05 | 77,05 | 85,00 | 1 | 15.410 |
10/6/2009 | 79,39 | 79,39 | -0,76% | 79,39 | 79,39 | 79,39 | 80,00 | 87,65 | 1 | 39.695 |
9/6/2009 | 80,00 | 80,00 | +2,04% | 80,00 | 80,00 | 80,00 | 77,21 | 80,00 | 1 | 8.000 |
5/6/2009 | 78,40 | 78,40 | +3,16% | 78,40 | 78,40 | 78,40 | 76,23 | 80,00 | 3 | 642.880 |
3/6/2009 | 76,42 | 76,00 | -0,55% | 76,00 | 76,42 | 76,01 | 74,93 | 78,70 | 3 | 957.768 |
2/6/2009 | 79,00 | 76,42 | -4,48% | 76,42 | 79,00 | 77,49 | 76,52 | 78,80 | 3 | 387.452 |
1/6/2009 | 79,90 | 80,00 | +3,87% | 79,90 | 80,00 | 79,96 | 79,20 | 80,90 | 3 | 607.740 |
29/5/2009 | 78,00 | 77,02 | -2,75% | 77,02 | 78,00 | 77,43 | 77,02 | 102,25 | 2 | 348.452 |
28/5/2009 | 79,20 | 79,20 | -3,41% | 79,20 | 79,20 | 79,20 | 79,20 | 82,00 | 1 | 221.760 |
27/5/2009 | 79,40 | 82,00 | -1,20% | 79,00 | 82,00 | 80,68 | 75,01 | 82,00 | 4 | 726.200 |
26/5/2009 | 81,00 | 83,00 | +1,22% | 73,00 | 83,00 | 81,64 | 73,00 | 0,00 | 3 | 955.300 |
20/5/2009 | 82,00 | 82,00 | 0,00% | 82,00 | 82,00 | 82,00 | 80,00 | 86,00 | 1 | 8.200 |
19/5/2009 | 82,00 | 82,00 | +2,50% | 82,00 | 82,00 | 82,00 | 78,08 | 86,00 | 1 | 410.000 |
18/5/2009 | 76,08 | 80,00 | 0,00% | 76,08 | 80,00 | 77,86 | 76,00 | 82,00 | 4 | 1.619.637 |
15/5/2009 | 81,70 | 80,00 | +1,91% | 77,99 | 81,70 | 78,63 | 78,50 | 81,70 | 5 | 520.401 |
13/5/2009 | 78,50 | 78,50 | -3,09% | 78,50 | 78,50 | 78,50 | 78,50 | 95,00 | 1 | 7.850 |
12/5/2009 | 81,00 | 81,00 | 0,00% | 81,00 | 81,01 | 81,00 | 81,00 | 82,89 | 3 | 550.812 |
11/5/2009 | 84,00 | 81,00 | -2,41% | 81,00 | 84,00 | 81,52 | 78,08 | 83,00 | 2 | 562.500 |
8/5/2009 | 83,00 | 83,00 | +2,47% | 83,00 | 83,00 | 83,00 | 83,00 | 83,99 | 2 | 365.200 |
7/5/2009 | 81,85 | 81,00 | 0,00% | 81,00 | 81,85 | 81,18 | 81,00 | 82,00 | 3 | 896.275 |
6/5/2009 | 79,00 | 81,00 | +7,87% | 79,00 | 81,00 | 79,09 | 77,09 | 82,99 | 2 | 166.100 |
5/5/2009 | 75,09 | 75,09 | -3,73% | 75,09 | 75,09 | 75,09 | 77,00 | 79,00 | 1 | 150.180 |
4/5/2009 | 78,00 | 78,00 | +9,12% | 78,00 | 78,00 | 78,00 | 76,00 | 110,00 | 4 | 234.000 |
30/4/2009 | 70,00 | 71,48 | +0,25% | 70,00 | 71,48 | 70,76 | 70,00 | 73,00 | 3 | 686.400 |
28/4/2009 | 72,00 | 71,30 | +3,33% | 71,30 | 72,00 | 71,55 | 65,05 | 71,30 | 2 | 336.300 |
27/4/2009 | 67,97 | 69,00 | +8,52% | 67,97 | 72,00 | 69,55 | 69,00 | 70,50 | 7 | 1.133.768 |
24/4/2009 | 64,50 | 63,58 | +5,97% | 63,58 | 70,00 | 65,44 | 63,58 | 70,00 | 6 | 1.171.540 |
17/4/2009 | 59,90 | 60,00 | +5,26% | 59,90 | 60,00 | 59,97 | 60,00 | 99,00 | 4 | 347.072 |
15/4/2009 | 57,51 | 57,00 | +5,54% | 57,00 | 57,51 | 57,25 | 54,01 | 59,89 | 2 | 389.334 |
14/4/2009 | 54,01 | 54,01 | -9,98% | 54,01 | 54,01 | 54,01 | 54,01 | 60,00 | 1 | 5.401 |
13/4/2009 | 56,00 | 60,00 | +11,11% | 56,00 | 60,00 | 57,20 | 54,00 | 59,90 | 2 | 57.200 |
9/4/2009 | 54,00 | 54,00 | +1,89% | 54,00 | 54,00 | 54,00 | 54,00 | 56,00 | 1 | 54.000 |
8/4/2009 | 53,00 | 53,00 | -0,93% | 53,00 | 53,00 | 53,00 | 52,02 | 53,90 | 1 | 185.500 |
6/4/2009 | 53,50 | 53,50 | +3,08% | 53,50 | 53,50 | 53,50 | 51,58 | 53,50 | 1 | 80.250 |
3/4/2009 | 51,90 | 51,90 | -2,08% | 51,90 | 51,90 | 51,90 | 53,80 | 56,00 | 1 | 441.150 |
2/4/2009 | 52,00 | 53,00 | +5,89% | 51,19 | 53,00 | 52,00 | 51,19 | 55,00 | 6 | 764.428 |
1/4/2009 | 50,05 | 50,05 | -16,30% | 50,05 | 50,05 | 50,05 | 55,00 | 59,95 | 1 | 10.010 |
31/3/2009 | 54,00 | 59,80 | +10,74% | 54,00 | 59,80 | 59,05 | 50,03 | 59,80 | 3 | 183.060 |
30/3/2009 | 54,00 | 54,00 | 0,00% | 50,50 | 54,00 | 51,21 | 50,02 | 54,00 | 4 | 594.150 |
26/3/2009 | 54,00 | 54,00 | +4,83% | 54,00 | 54,00 | 54,00 | 53,01 | 55,09 | 1 | 135.000 |
25/3/2009 | 55,00 | 51,51 | +3,02% | 50,01 | 55,00 | 51,16 | 50,03 | 55,00 | 3 | 148.375 |
18/3/2009 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 48,00 | 0,00 | 1 | 220.000 |
17/3/2009 | 49,00 | 50,00 | +16,28% | 49,00 | 50,00 | 49,30 | 49,99 | 0,00 | 3 | 142.994 |
12/3/2009 | 43,00 | 43,00 | -2,27% | 43,00 | 43,00 | 43,00 | 40,00 | 49,00 | 2 | 86.000 |
10/3/2009 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 40,00 | 49,00 | 1 | 26.400 |
9/3/2009 | 44,00 | 44,00 | -2,24% | 44,00 | 44,00 | 44,00 | 33,01 | 45,00 | 2 | 44.000 |
5/3/2009 | 45,01 | 45,01 | -8,14% | 45,01 | 45,01 | 45,01 | 40,60 | 46,00 | 2 | 13.503 |
4/3/2009 | 49,00 | 49,00 | +5,60% | 49,00 | 49,00 | 49,00 | 45,01 | 49,00 | 1 | 49.000 |
2/3/2009 | 46,40 | 46,40 | -3,33% | 46,40 | 46,40 | 46,40 | 45,01 | 48,00 | 1 | 139.200 |
27/2/2009 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 45,01 | 48,00 | 2 | 19.200 |
20/2/2009 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 48,00 | 53,99 | 5 | 57.600 |
19/2/2009 | 48,01 | 48,00 | -0,02% | 48,00 | 48,01 | 48,00 | 48,00 | 48,01 | 3 | 48.007 |
18/2/2009 | 50,00 | 48,01 | 0,00% | 48,01 | 50,00 | 48,34 | 48,01 | 53,99 | 3 | 29.005 |
13/2/2009 | 48,01 | 48,01 | -3,98% | 48,01 | 48,01 | 48,01 | 48,01 | 53,99 | 1 | 38.408 |
10/2/2009 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 48,01 | 53,99 | 1 | 50.000 |
6/2/2009 | 50,00 | 50,00 | -2,72% | 50,00 | 50,00 | 50,00 | 48,01 | 50,00 | 1 | 225.000 |
5/2/2009 | 51,40 | 51,40 | -1,15% | 51,40 | 51,40 | 51,40 | 51,40 | 53,99 | 1 | 25.700 |
4/2/2009 | 52,00 | 52,00 | -1,89% | 52,00 | 52,00 | 52,00 | 48,01 | 53,99 | 1 | 291.200 |
3/2/2009 | 53,00 | 53,00 | -3,64% | 53,00 | 53,00 | 53,00 | 50,10 | 52,90 | 1 | 26.500 |
29/1/2009 | 55,00 | 55,00 | +3,77% | 55,00 | 55,00 | 55,00 | 48,02 | 55,00 | 1 | 55.000 |
28/1/2009 | 53,00 | 53,00 | +5,16% | 53,00 | 53,00 | 53,00 | 50,08 | 55,00 | 2 | 371.000 |
23/1/2009 | 50,00 | 50,40 | +4,89% | 50,00 | 50,40 | 50,02 | 49,07 | 55,00 | 3 | 145.080 |
21/1/2009 | 52,00 | 48,05 | +0,10% | 48,05 | 52,00 | 50,88 | 49,60 | 53,10 | 4 | 666.539 |
16/1/2009 | 46,51 | 48,00 | +3,20% | 46,51 | 48,01 | 47,93 | 45,02 | 50,00 | 3 | 100.656 |
15/1/2009 | 46,51 | 46,51 | +5,70% | 46,51 | 46,51 | 46,51 | 46,51 | 49,69 | 1 | 18.604 |
14/1/2009 | 45,50 | 44,00 | -14,56% | 44,00 | 45,50 | 45,42 | 44,00 | 51,00 | 2 | 95.400 |
12/1/2009 | 51,50 | 51,50 | -0,96% | 51,50 | 51,50 | 51,50 | 45,50 | 51,50 | 1 | 118.450 |
9/1/2009 | 52,00 | 52,00 | +1,96% | 52,00 | 52,00 | 52,00 | 47,00 | 51,00 | 1 | 10.400 |
8/1/2009 | 51,00 | 51,00 | -0,78% | 51,00 | 51,00 | 51,00 | 47,00 | 50,95 | 1 | 91.800 |
6/1/2009 | 50,00 | 51,40 | +12,72% | 50,00 | 51,40 | 50,34 | 48,09 | 87,90 | 6 | 166.154 |
29/12/2008 | 44,70 | 45,60 | +5,56% | 44,70 | 45,60 | 44,94 | 45,00 | 46,50 | 5 | 314.580 |
18/12/2008 | 43,20 | 43,20 | 0,00% | 43,20 | 43,20 | 43,20 | 40,21 | 65,09 | 1 | 56.160 |
15/12/2008 | 43,20 | 43,20 | 0,00% | 43,20 | 43,20 | 43,20 | 40,12 | 43,20 | 1 | 8.640 |
11/12/2008 | 42,00 | 43,20 | +2,37% | 42,00 | 43,20 | 42,43 | 40,08 | 43,20 | 5 | 424.350 |
8/12/2008 | 42,20 | 42,20 | +11,02% | 42,20 | 42,20 | 42,20 | 40,01 | 43,00 | 1 | 12.660 |
27/11/2008 | 38,01 | 38,01 | -9,50% | 38,01 | 38,01 | 38,01 | 38,01 | 42,00 | 1 | 87.423 |
25/11/2008 | 40,00 | 42,00 | +10,50% | 40,00 | 42,00 | 41,75 | 39,00 | 42,20 | 5 | 413.400 |
24/11/2008 | 40,00 | 38,01 | -9,48% | 38,01 | 40,00 | 38,10 | 38,02 | 41,90 | 3 | 83.821 |
18/11/2008 | 41,99 | 41,99 | +7,67% | 41,99 | 41,99 | 41,99 | 39,00 | 41,99 | 1 | 29.393 |
17/11/2008 | 40,00 | 39,00 | +5,41% | 39,00 | 40,00 | 39,83 | 39,00 | 41,99 | 2 | 47.800 |
14/11/2008 | 37,00 | 37,00 | -7,85% | 37,00 | 37,00 | 37,00 | 37,08 | 41,00 | 3 | 85.100 |
11/11/2008 | 32,03 | 40,15 | +11,43% | 32,03 | 40,15 | 35,67 | 33,02 | 41,93 | 4 | 14.271 |
10/11/2008 | 40,49 | 36,03 | -5,18% | 36,03 | 40,49 | 38,35 | 36,09 | 56,98 | 2 | 184.094 |
4/11/2008 | 38,00 | 38,00 | -5,00% | 38,00 | 38,00 | 38,00 | 36,50 | 38,00 | 2 | 79.800 |
3/11/2008 | 40,00 | 40,00 | +18,34% | 40,00 | 40,00 | 40,00 | 36,00 | 68,00 | 1 | 16.000 |
29/10/2008 | 33,00 | 33,80 | +5,63% | 33,00 | 33,80 | 33,54 | 32,50 | 60,59 | 4 | 191.220 |
28/10/2008 | 33,00 | 32,00 | -11,11% | 32,00 | 33,00 | 32,12 | 30,00 | 32,00 | 2 | 183.100 |
27/10/2008 | 36,00 | 36,00 | -2,70% | 36,00 | 36,00 | 36,00 | 0,00 | 60,59 | 1 | 50.400 |
24/10/2008 | 37,00 | 37,00 | -9,76% | 37,00 | 37,00 | 37,00 | 36,00 | 40,00 | 1 | 7.400 |
23/10/2008 | 41,00 | 41,00 | +1,99% | 41,00 | 41,00 | 41,00 | 36,00 | 60,59 | 1 | 36.900 |
17/10/2008 | 40,20 | 40,20 | -8,64% | 40,20 | 40,20 | 40,20 | 39,50 | 60,59 | 1 | 201.000 |
13/10/2008 | 44,00 | 44,00 | -12,00% | 44,00 | 44,00 | 44,00 | 43,00 | 68,00 | 1 | 66.000 |
10/10/2008 | 50,00 | 50,00 | -5,66% | 50,00 | 50,00 | 50,00 | 41,00 | 68,00 | 2 | 105.000 |
8/10/2008 | 53,00 | 53,00 | +5,14% | 53,00 | 53,00 | 53,00 | 50,01 | 68,00 | 1 | 132.500 |
7/10/2008 | 55,50 | 50,41 | -7,23% | 50,41 | 56,00 | 53,10 | 50,10 | 58,90 | 3 | 695.615 |
6/10/2008 | 54,34 | 54,34 | -14,59% | 54,34 | 54,34 | 54,34 | 55,95 | 59,00 | 2 | 505.362 |
1/10/2008 | 63,62 | 63,62 | +6,03% | 63,62 | 63,62 | 63,62 | 55,07 | 68,00 | 1 | 540.770 |
29/9/2008 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 53,01 | 69,00 | 1 | 48.000 |
25/9/2008 | 65,00 | 60,00 | -1,64% | 60,00 | 65,00 | 63,80 | 55,50 | 69,50 | 3 | 587.000 |
22/9/2008 | 61,00 | 61,00 | +21,83% | 61,00 | 61,00 | 61,00 | 63,00 | 70,00 | 1 | 91.500 |
18/9/2008 | 50,07 | 50,07 | -21,77% | 50,07 | 50,07 | 50,07 | 50,59 | 70,00 | 1 | 185.259 |
17/9/2008 | 64,00 | 64,00 | +4,07% | 63,99 | 64,00 | 63,99 | 57,57 | 64,00 | 3 | 76.799 |
16/9/2008 | 60,00 | 61,50 | -5,40% | 55,89 | 61,50 | 59,66 | 57,18 | 68,00 | 5 | 644.373 |
15/9/2008 | 65,01 | 65,01 | -1,50% | 65,01 | 65,01 | 65,01 | 54,00 | 65,00 | 1 | 32.505 |
12/9/2008 | 64,00 | 66,00 | +1,54% | 64,00 | 66,00 | 64,70 | 60,00 | 70,00 | 2 | 498.200 |
11/9/2008 | 62,50 | 65,00 | -3,70% | 62,50 | 65,00 | 63,75 | 60,00 | 70,00 | 2 | 12.750 |
10/9/2008 | 68,00 | 67,50 | -3,57% | 67,50 | 68,00 | 67,96 | 66,30 | 75,00 | 2 | 401.000 |
9/9/2008 | 70,00 | 70,00 | -2,78% | 70,00 | 70,00 | 70,00 | 68,00 | 72,00 | 1 | 28.000 |
8/9/2008 | 72,00 | 72,00 | +7,46% | 72,00 | 72,00 | 72,00 | 69,00 | 74,99 | 1 | 36.000 |
5/9/2008 | 69,00 | 67,00 | +1,13% | 67,00 | 69,00 | 68,50 | 67,02 | 70,00 | 2 | 383.600 |
2/9/2008 | 68,00 | 66,25 | -9,00% | 66,25 | 68,00 | 66,60 | 67,21 | 73,00 | 2 | 33.300 |
1/9/2008 | 72,80 | 72,80 | +4,00% | 72,80 | 72,80 | 72,80 | 68,88 | 75,00 | 1 | 145.600 |
29/8/2008 | 72,50 | 70,00 | -4,24% | 70,00 | 72,50 | 70,91 | 68,00 | 75,00 | 6 | 560.260 |
27/8/2008 | 70,21 | 73,10 | -6,26% | 70,21 | 73,10 | 73,05 | 70,52 | 109,62 | 3 | 526.031 |
26/8/2008 | 72,00 | 77,98 | -2,53% | 72,00 | 77,98 | 76,96 | 72,00 | 109,99 | 2 | 454.102 |
25/8/2008 | 78,00 | 80,00 | 0,00% | 78,00 | 80,00 | 78,29 | 78,01 | 100,99 | 3 | 211.400 |
22/8/2008 | 80,00 | 80,00 | +2,56% | 80,00 | 80,00 | 80,00 | 77,50 | 80,00 | 1 | 48.000 |
21/8/2008 | 78,00 | 78,00 | +1,30% | 78,00 | 78,00 | 78,00 | 77,50 | 98,99 | 1 | 171.600 |
20/8/2008 | 77,00 | 77,00 | +4,05% | 77,00 | 77,00 | 77,00 | 77,00 | 80,00 | 1 | 53.900 |
18/8/2008 | 78,50 | 74,00 | -7,50% | 74,00 | 86,34 | 75,73 | 73,07 | 98,98 | 6 | 469.534 |
15/8/2008 | 82,20 | 80,00 | -16,14% | 80,00 | 82,20 | 80,20 | 78,50 | 82,50 | 2 | 441.100 |
13/8/2008 | 95,40 | 95,40 | -0,63% | 95,40 | 95,40 | 95,40 | 93,00 | 97,84 | 1 | 562.860 |
5/8/2008 | 96,00 | 96,00 | +4,05% | 96,00 | 96,00 | 96,00 | 96,00 | 97,84 | 1 | 76.800 |
4/8/2008 | 95,00 | 92,26 | -9,55% | 92,26 | 95,00 | 92,60 | 93,00 | 99,40 | 2 | 74.082 |
31/7/2008 | 102,50 | 102,00 | 0,00% | 102,00 | 103,50 | 102,39 | 96,00 | 104,99 | 8 | 2.611.150 |
30/7/2008 | 101,00 | 102,00 | +5,15% | 101,00 | 102,00 | 101,66 | 100,38 | 104,00 | 3 | 772.650 |
28/7/2008 | 97,00 | 97,00 | +2,03% | 97,00 | 97,00 | 97,00 | 98,00 | 101,00 | 1 | 485.000 |
25/7/2008 | 101,89 | 95,07 | +1,14% | 95,07 | 101,90 | 100,49 | 96,00 | 101,90 | 4 | 1.025.018 |
23/7/2008 | 101,00 | 94,00 | -5,06% | 94,00 | 101,80 | 100,22 | 98,49 | 101,00 | 6 | 1.483.400 |
22/7/2008 | 99,01 | 99,01 | -1,97% | 99,01 | 99,01 | 99,01 | 97,00 | 102,00 | 1 | 425.743 |
17/7/2008 | 97,50 | 101,00 | -0,97% | 97,50 | 101,97 | 100,91 | 97,50 | 103,00 | 4 | 292.647 |
11/7/2008 | 95,00 | 101,99 | +3,02% | 94,00 | 101,99 | 98,67 | 99,02 | 101,99 | 7 | 799.271 |
10/7/2008 | 97,90 | 99,00 | +7,60% | 97,90 | 99,00 | 98,20 | 95,00 | 100,98 | 3 | 176.770 |
8/7/2008 | 95,00 | 92,01 | -4,65% | 92,01 | 95,00 | 92,60 | 95,00 | 103,00 | 2 | 46.304 |
4/7/2008 | 100,00 | 96,50 | -4,46% | 94,03 | 100,00 | 99,16 | 97,00 | 105,00 | 8 | 753.616 |
3/7/2008 | 98,70 | 101,00 | +2,16% | 98,70 | 101,00 | 100,80 | 99,50 | 109,50 | 9 | 1.290.348 |
2/7/2008 | 98,86 | 98,86 | +1,92% | 98,86 | 98,86 | 98,86 | 88,85 | 98,99 | 1 | 9.886 |
1/7/2008 | 90,40 | 97,00 | -3,96% | 90,40 | 97,00 | 93,70 | 95,00 | 100,00 | 2 | 56.220 |
30/6/2008 | 101,00 | 101,00 | +2,02% | 101,00 | 101,00 | 101,00 | 100,00 | 101,00 | 1 | 20.200 |
26/6/2008 | 99,00 | 99,00 | -4,81% | 99,00 | 99,00 | 99,00 | 98,87 | 101,00 | 1 | 148.500 |
25/6/2008 | 100,00 | 104,00 | +1,46% | 100,00 | 104,00 | 103,83 | 100,00 | 102,44 | 3 | 269.977 |
24/6/2008 | 102,97 | 102,50 | -0,49% | 102,50 | 102,97 | 102,52 | 102,50 | 103,50 | 7 | 451.120 |
23/6/2008 | 105,00 | 103,00 | -9,65% | 98,50 | 105,00 | 100,56 | 98,51 | 104,98 | 6 | 553.100 |
17/6/2008 | 102,50 | 114,00 | +11,55% | 102,20 | 114,00 | 110,96 | 106,00 | 116,98 | 7 | 488.246 |
16/6/2008 | 113,00 | 102,20 | -14,76% | 102,20 | 113,00 | 107,40 | 103,50 | 114,50 | 5 | 547.740 |
12/6/2008 | 120,00 | 119,89 | +1,60% | 119,89 | 120,00 | 119,97 | 105,00 | 124,00 | 3 | 431.901 |
11/6/2008 | 118,00 | 118,00 | +0,85% | 118,00 | 118,00 | 118,00 | 118,00 | 120,00 | 2 | 177.000 |
9/6/2008 | 117,01 | 117,01 | -2,49% | 117,01 | 117,01 | 117,01 | 112,00 | 121,00 | 2 | 374.432 |
6/6/2008 | 112,00 | 120,00 | +0,08% | 110,51 | 120,00 | 119,53 | 115,05 | 120,00 | 5 | 454.227 |
4/6/2008 | 120,00 | 119,90 | -3,31% | 119,90 | 120,00 | 119,92 | 112,00 | 120,50 | 3 | 179.880 |
2/6/2008 | 128,00 | 124,00 | -0,80% | 118,50 | 128,00 | 121,84 | 115,43 | 124,00 | 9 | 928.800 |
30/5/2008 | 112,51 | 125,00 | +0,81% | 112,51 | 125,00 | 121,48 | 125,00 | 129,21 | 6 | 777.488 |
29/5/2008 | 122,00 | 123,99 | +2,47% | 120,00 | 123,99 | 121,28 | 119,43 | 124,99 | 5 | 1.321.971 |
28/5/2008 | 119,00 | 121,00 | +2,11% | 116,02 | 121,00 | 119,44 | 118,19 | 124,99 | 16 | 3.236.980 |
27/5/2008 | 118,00 | 118,50 | -4,20% | 118,00 | 118,50 | 118,31 | 118,50 | 118,89 | 4 | 319.450 |
23/5/2008 | 118,00 | 123,69 | +3,17% | 117,00 | 123,69 | 118,83 | 101,52 | 123,69 | 4 | 1.188.380 |
21/5/2008 | 118,50 | 119,89 | +2,47% | 116,05 | 119,89 | 118,45 | 116,05 | 119,89 | 9 | 1.433.306 |
20/5/2008 | 111,01 | 117,00 | 0,00% | 111,01 | 117,00 | 113,53 | 115,00 | 120,00 | 6 | 1.237.550 |
19/5/2008 | 120,75 | 117,00 | +1,74% | 113,05 | 120,75 | 117,61 | 117,01 | 120,00 | 12 | 2.317.004 |
16/5/2008 | 112,00 | 115,00 | +5,50% | 111,11 | 115,00 | 112,51 | 110,00 | 114,99 | 4 | 922.620 |
15/5/2008 | 106,50 | 109,00 | +2,35% | 106,00 | 109,00 | 107,44 | 103,50 | 111,99 | 18 | 3.257.169 |
14/5/2008 | 106,50 | 106,50 | +0,47% | 106,50 | 106,50 | 0,00 | 102,50 | 106,50 | 3 | 448.000 |
13/5/2008 | 106,00 | 106,00 | -0,47% | 106,00 | 106,00 | 106,00 | 102,50 | 106,98 | 2 | 21.200 |
12/5/2008 | 106,50 | 106,50 | +0,47% | 106,50 | 106,50 | 106,50 | 97,50 | 106,50 | 2 | 905.250 |
9/5/2008 | 106,00 | 106,00 | +0,95% | 106,00 | 106,99 | 106,33 | 106,00 | 106,88 | 6 | 946.370 |
8/5/2008 | 106,50 | 105,00 | -0,47% | 105,00 | 107,00 | 106,91 | 103,59 | 106,00 | 3 | 566.650 |
7/5/2008 | 105,20 | 105,50 | +1,93% | 105,20 | 105,50 | 105,48 | 103,00 | 106,88 | 3 | 527.440 |
6/5/2008 | 105,00 | 103,50 | -2,73% | 102,50 | 105,00 | 104,71 | 103,50 | 106,00 | 6 | 670.200 |
5/5/2008 | 103,01 | 106,40 | +3,30% | 103,01 | 106,40 | 104,70 | 105,00 | 106,90 | 3 | 837.640 |
2/5/2008 | 101,00 | 103,00 | +3,00% | 101,00 | 105,50 | 104,20 | 102,08 | 105,45 | 11 | 1.552.641 |
30/4/2008 | 99,00 | 100,00 | +0,30% | 99,00 | 100,00 | 99,28 | 88,90 | 105,00 | 6 | 774.450 |
28/4/2008 | 98,00 | 99,70 | -0,30% | 95,00 | 100,49 | 96,18 | 95,00 | 104,99 | 6 | 1.038.789 |
25/4/2008 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 98,00 | 103,00 | 1 | 50.000 |
24/4/2008 | 100,00 | 100,00 | -2,91% | 100,00 | 100,00 | 100,00 | 97,00 | 100,00 | 1 | 150.000 |
23/4/2008 | 103,00 | 103,00 | +0,49% | 103,00 | 103,00 | 103,00 | 98,75 | 102,00 | 1 | 10.300 |
18/4/2008 | 102,50 | 102,50 | +4,59% | 102,50 | 102,50 | 102,50 | 98,00 | 102,50 | 1 | 20.500 |
17/4/2008 | 98,00 | 98,00 | -2,00% | 98,00 | 98,00 | 0,00 | 98,00 | 102,99 | 1 | 29.400 |
16/4/2008 | 99,00 | 100,00 | +1,52% | 98,00 | 104,95 | 101,02 | 99,50 | 104,50 | 8 | 1.292.825 |
15/4/2008 | 100,98 | 98,50 | -0,51% | 98,50 | 106,98 | 100,72 | 98,50 | 106,70 | 7 | 815.862 |
14/4/2008 | 99,60 | 99,00 | -1,49% | 99,00 | 99,60 | 99,26 | 99,20 | 100,00 | 7 | 644.865 |
11/4/2008 | 102,00 | 100,50 | -1,47% | 100,50 | 106,49 | 102,80 | 100,00 | 103,00 | 11 | 1.057.530 |
8/4/2008 | 103,28 | 102,00 | -2,86% | 102,00 | 106,00 | 105,37 | 101,00 | 104,00 | 6 | 937.838 |
3/4/2008 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 102,00 | 106,11 | 1 | 262.500 |
2/4/2008 | 107,50 | 105,00 | -1,87% | 105,00 | 107,50 | 107,12 | 102,00 | 106,00 | 4 | 846.300 |
1/4/2008 | 107,90 | 107,00 | -1,38% | 107,00 | 108,00 | 107,15 | 104,08 | 109,00 | 3 | 128.590 |
31/3/2008 | 107,50 | 108,50 | +3,83% | 107,50 | 108,50 | 108,16 | 103,00 | 108,50 | 2 | 32.450 |
28/3/2008 | 105,00 | 104,50 | +1,46% | 94,81 | 105,00 | 100,22 | 100,00 | 108,14 | 8 | 841.866 |
25/3/2008 | 109,50 | 103,00 | -5,50% | 103,00 | 111,99 | 109,11 | 103,00 | 111,80 | 4 | 283.699 |
24/3/2008 | 109,00 | 109,00 | +4,79% | 109,00 | 109,00 | 109,00 | 110,00 | 112,99 | 3 | 403.300 |
20/3/2008 | 104,20 | 104,02 | -7,13% | 100,00 | 104,20 | 103,90 | 102,08 | 111,99 | 9 | 1.226.044 |
19/3/2008 | 111,00 | 112,00 | +2,75% | 110,99 | 112,00 | 111,18 | 101,03 | 108,00 | 4 | 522.592 |
18/3/2008 | 108,98 | 109,00 | +0,18% | 107,00 | 109,00 | 108,90 | 106,00 | 109,50 | 7 | 925.670 |
14/3/2008 | 107,00 | 108,80 | -0,17% | 107,00 | 111,95 | 108,32 | 108,10 | 109,00 | 8 | 2.155.388 |
13/3/2008 | 102,50 | 108,99 | +3,80% | 102,50 | 108,99 | 104,57 | 105,32 | 108,99 | 11 | 1.861.395 |
12/3/2008 | 101,99 | 105,00 | +5,00% | 101,99 | 105,00 | 103,44 | 99,80 | 105,00 | 9 | 2.948.252 |
11/3/2008 | 99,50 | 100,00 | 0,00% | 99,50 | 100,00 | 99,74 | 99,50 | 101,99 | 7 | 1.526.128 |
10/3/2008 | 102,00 | 100,00 | -0,99% | 100,00 | 102,00 | 101,59 | 99,50 | 100,00 | 5 | 619.700 |
7/3/2008 | 101,00 | 101,00 | +1,00% | 101,00 | 101,00 | 101,00 | 100,50 | 101,00 | 3 | 555.500 |
6/3/2008 | 101,00 | 100,00 | +0,33% | 100,00 | 101,00 | 100,09 | 100,00 | 101,00 | 4 | 200.185 |
5/3/2008 | 102,50 | 99,67 | -3,04% | 99,50 | 102,50 | 100,10 | 100,00 | 107,50 | 9 | 1.651.721 |
4/3/2008 | 105,00 | 102,80 | -2,10% | 102,80 | 105,00 | 103,78 | 101,00 | 102,80 | 5 | 570.808 |
3/3/2008 | 105,00 | 105,00 | -1,87% | 104,80 | 105,00 | 104,94 | 105,00 | 107,90 | 3 | 251.860 |
29/2/2008 | 105,00 | 107,00 | +1,90% | 104,00 | 107,00 | 106,29 | 105,00 | 106,99 | 6 | 1.031.100 |
28/2/2008 | 106,00 | 105,01 | -4,53% | 104,00 | 106,20 | 105,74 | 105,01 | 109,99 | 7 | 1.364.057 |
27/2/2008 | 109,98 | 109,99 | +2,79% | 103,50 | 109,99 | 105,47 | 104,20 | 109,99 | 9 | 1.297.357 |
26/2/2008 | 109,99 | 107,00 | -2,72% | 107,00 | 109,99 | 107,74 | 107,00 | 109,99 | 6 | 301.465 |
25/2/2008 | 107,00 | 109,99 | +6,27% | 107,00 | 109,99 | 107,86 | 103,51 | 109,99 | 7 | 1.229.708 |
21/2/2008 | 105,00 | 103,50 | -3,27% | 103,50 | 105,00 | 103,82 | 102,50 | 109,99 | 7 | 934.400 |
20/2/2008 | 105,00 | 107,00 | +1,05% | 104,00 | 107,00 | 105,97 | 104,00 | 109,99 | 4 | 1.886.300 |
19/2/2008 | 110,00 | 105,89 | -3,74% | 104,50 | 110,00 | 106,07 | 105,00 | 109,98 | 12 | 1.485.096 |
18/2/2008 | 110,00 | 110,00 | +3,77% | 110,00 | 110,00 | 110,00 | 103,00 | 109,63 | 1 | 22.000 |
15/2/2008 | 106,00 | 106,00 | -1,40% | 106,00 | 107,00 | 106,41 | 106,00 | 110,00 | 7 | 329.800 |
14/2/2008 | 109,70 | 107,50 | -1,38% | 107,50 | 109,70 | 108,79 | 106,00 | 109,49 | 6 | 620.140 |
13/2/2008 | 103,00 | 109,00 | +0,93% | 103,00 | 111,90 | 103,45 | 107,00 | 109,00 | 4 | 341.390 |
12/2/2008 | 110,00 | 108,00 | +0,11% | 103,00 | 114,00 | 108,06 | 100,06 | 110,99 | 8 | 1.891.200 |
11/2/2008 | 113,90 | 107,88 | -4,95% | 105,00 | 113,90 | 109,47 | 104,50 | 115,00 | 9 | 1.291.816 |
8/2/2008 | 115,00 | 113,50 | 0,00% | 113,49 | 115,00 | 113,58 | 113,90 | 115,97 | 4 | 181.738 |
6/2/2008 | 113,49 | 113,50 | +4,11% | 113,49 | 113,50 | 113,49 | 109,00 | 113,50 | 4 | 1.157.621 |
1/2/2008 | 113,00 | 109,02 | -1,78% | 109,02 | 113,00 | 111,13 | 109,02 | 112,00 | 6 | 1.967.078 |
31/1/2008 | 111,00 | 111,00 | +1,37% | 110,00 | 111,00 | 110,58 | 110,00 | 111,00 | 4 | 685.600 |
29/1/2008 | 109,50 | 109,50 | -0,36% | 109,50 | 109,50 | 109,50 | 106,01 | 111,00 | 1 | 87.600 |
24/1/2008 | 110,06 | 109,90 | -0,09% | 109,90 | 110,06 | 109,95 | 113,00 | 114,99 | 4 | 1.220.498 |
23/1/2008 | 110,00 | 110,00 | +1,85% | 110,00 | 110,00 | 110,00 | 112,75 | 116,99 | 1 | 33.000 |
22/1/2008 | 108,00 | 108,00 | -0,92% | 108,00 | 108,00 | 108,00 | 105,00 | 107,50 | 3 | 971.850 |
21/1/2008 | 112,01 | 109,00 | -7,60% | 109,00 | 112,01 | 110,07 | 103,44 | 141,80 | 3 | 154.105 |
18/1/2008 | 119,30 | 117,97 | -2,10% | 115,00 | 119,30 | 118,02 | 112,01 | 119,39 | 7 | 767.192 |
17/1/2008 | 125,00 | 120,50 | +4,78% | 119,92 | 125,99 | 123,27 | 105,00 | 120,50 | 10 | 887.597 |
16/1/2008 | 126,90 | 115,00 | -4,96% | 115,00 | 126,90 | 117,59 | 114,00 | 119,00 | 10 | 2.187.180 |
15/1/2008 | 129,00 | 121,00 | -4,72% | 120,00 | 129,00 | 120,98 | 116,00 | 124,80 | 7 | 1.572.800 |
14/1/2008 | 127,00 | 127,00 | -1,47% | 127,00 | 127,00 | 127,00 | 118,00 | 125,80 | 2 | 100.760 |
11/1/2008 | 128,00 | 128,90 | +1,50% | 127,30 | 128,90 | 127,58 | 127,30 | 128,90 | 4 | 344.470 |
10/1/2008 | 120,01 | 127,00 | 0,00% | 120,01 | 127,40 | 123,62 | 115,50 | 127,90 | 3 | 420.317 |
9/1/2008 | 124,50 | 127,00 | +1,60% | 124,50 | 127,89 | 126,66 | 124,67 | 127,00 | 9 | 2.171.381 |
8/1/2008 | 120,00 | 125,00 | 0,00% | 120,00 | 128,00 | 125,18 | 121,29 | 127,95 | 5 | 1.389.500 |
7/1/2008 | 127,05 | 125,00 | -1,65% | 125,00 | 127,05 | 125,22 | 120,08 | 126,50 | 6 | 441.605 |
3/1/2008 | 127,10 | 127,10 | -2,23% | 127,10 | 127,10 | 127,10 | 125,00 | 138,90 | 2 | 533.820 |
2/1/2008 | 129,60 | 130,00 | +0,31% | 127,10 | 130,00 | 129,47 | 127,10 | 138,90 | 4 | 802.770 |
27/12/2007 | 129,60 | 129,60 | +2,05% | 129,60 | 129,60 | 129,60 | 129,60 | 129,80 | 1 | 349.920 |
21/12/2007 | 137,00 | 127,00 | 0,00% | 127,00 | 139,90 | 128,91 | 126,08 | 129,99 | 5 | 528.560 |
20/12/2007 | 127,00 | 127,00 | +1,60% | 127,00 | 127,50 | 127,10 | 121,00 | 136,98 | 4 | 203.750 |
19/12/2007 | 125,00 | 125,00 | 0,00% | 125,00 | 125,00 | 125,00 | 120,00 | 127,00 | 3 | 375.000 |
17/12/2007 | 125,80 | 125,00 | -4,58% | 125,00 | 125,80 | 125,37 | 121,26 | 130,00 | 5 | 238.210 |
14/12/2007 | 135,00 | 131,00 | -2,96% | 125,25 | 135,00 | 128,54 | 126,08 | 138,90 | 13 | 2.392.421 |
13/12/2007 | 135,99 | 135,00 | 0,00% | 135,00 | 136,00 | 135,44 | 130,00 | 136,00 | 4 | 1.218.970 |
12/12/2007 | 135,00 | 135,00 | -1,82% | 135,00 | 137,00 | 136,54 | 134,00 | 139,00 | 6 | 1.133.286 |
11/12/2007 | 137,49 | 137,50 | -0,36% | 137,49 | 137,50 | 137,49 | 135,50 | 137,50 | 2 | 618.710 |
10/12/2007 | 138,01 | 138,00 | +0,74% | 138,00 | 138,01 | 138,00 | 137,00 | 139,88 | 5 | 1.421.481 |
7/12/2007 | 137,00 | 136,99 | +1,47% | 136,00 | 137,00 | 136,61 | 135,00 | 142,00 | 4 | 532.791 |
6/12/2007 | 138,99 | 135,00 | -2,88% | 135,00 | 138,99 | 137,74 | 135,00 | 137,00 | 5 | 303.044 |
5/12/2007 | 139,00 | 139,00 | -7,33% | 139,00 | 139,00 | 139,00 | 139,00 | 149,90 | 1 | 13.900 |
4/12/2007 | 138,00 | 150,00 | +7,92% | 137,37 | 150,00 | 142,94 | 137,37 | 150,00 | 11 | 2.272.871 |
3/12/2007 | 138,99 | 138,99 | +2,20% | 138,99 | 138,99 | 138,99 | 138,60 | 138,99 | 2 | 138.495 |
30/11/2007 | 136,00 | 136,00 | 0,00% | 136,00 | 136,00 | 136,00 | 135,00 | 150,50 | 2 | 612.000 |
29/11/2007 | 136,00 | 136,00 | +0,37% | 136,00 | 136,00 | 136,00 | 135,00 | 136,99 | 3 | 734.301 |
28/11/2007 | 128,00 | 135,50 | -1,09% | 126,15 | 135,50 | 133,38 | 128,00 | 139,00 | 6 | 761.080 |
27/11/2007 | 137,00 | 137,00 | -1,08% | 137,00 | 137,00 | 137,00 | 137,00 | 142,00 | 1 | 41.100 |
26/11/2007 | 138,50 | 138,50 | +1,09% | 138,50 | 138,50 | 138,50 | 138,50 | 152,30 | 1 | 83.100 |
23/11/2007 | 137,00 | 137,00 | -2,29% | 137,00 | 137,00 | 137,00 | 135,00 | 164,30 | 1 | 356.200 |
22/11/2007 | 140,21 | 140,21 | +3,54% | 140,21 | 140,21 | 140,21 | 140,21 | 140,50 | 2 | 28.042 |
21/11/2007 | 154,21 | 135,41 | -5,97% | 135,41 | 154,21 | 143,46 | 134,00 | 139,99 | 3 | 200.854 |
19/11/2007 | 135,41 | 144,00 | -2,04% | 135,41 | 147,00 | 144,79 | 140,00 | 148,99 | 4 | 622.623 |
14/11/2007 | 150,00 | 147,00 | -2,01% | 147,00 | 151,99 | 149,74 | 145,00 | 149,49 | 3 | 59.899 |
13/11/2007 | 155,00 | 150,02 | -3,83% | 150,02 | 155,00 | 150,14 | 146,00 | 150,00 | 4 | 1.756.143 |
9/11/2007 | 155,07 | 156,00 | -0,95% | 155,07 | 156,00 | 155,49 | 155,07 | 158,00 | 2 | 342.084 |
8/11/2007 | 156,00 | 157,50 | -1,25% | 156,00 | 159,50 | 157,53 | 155,08 | 159,89 | 4 | 1.102.750 |
7/11/2007 | 159,00 | 159,50 | +0,95% | 157,00 | 159,50 | 157,74 | 157,00 | 159,90 | 6 | 1.672.100 |
6/11/2007 | 158,00 | 158,00 | -0,63% | 158,00 | 158,00 | 158,00 | 157,00 | 159,90 | 2 | 158.750 |
5/11/2007 | 159,00 | 159,00 | -0,31% | 159,00 | 160,00 | 159,62 | 156,00 | 159,00 | 9 | 1.037.579 |
1/11/2007 | 160,00 | 159,50 | -0,93% | 159,50 | 160,00 | 159,70 | 158,00 | 159,50 | 2 | 79.850 |
31/10/2007 | 167,00 | 161,00 | -2,42% | 153,33 | 167,00 | 155,89 | 155,18 | 162,00 | 7 | 997.751 |
30/10/2007 | 160,00 | 165,00 | +1,98% | 160,00 | 165,00 | 163,14 | 159,10 | 164,00 | 8 | 4.078.661 |
29/10/2007 | 159,00 | 161,80 | +1,76% | 159,00 | 162,50 | 160,40 | 159,00 | 161,80 | 10 | 1.571.990 |
26/10/2007 | 160,00 | 159,00 | +0,63% | 155,02 | 162,20 | 158,94 | 156,07 | 162,20 | 6 | 2.447.736 |
25/10/2007 | 158,00 | 158,00 | -0,63% | 158,00 | 158,00 | 158,00 | 155,00 | 158,50 | 4 | 697.400 |
24/10/2007 | 159,00 | 159,00 | +0,63% | 157,00 | 159,00 | 157,18 | 157,08 | 160,00 | 3 | 675.900 |
23/10/2007 | 159,00 | 158,00 | -2,04% | 158,00 | 160,00 | 158,74 | 157,00 | 160,00 | 5 | 1.333.430 |
22/10/2007 | 161,29 | 161,29 | +3,39% | 161,29 | 161,29 | 0,00 | 151,60 | 161,29 | 1 | 16.129 |
19/10/2007 | 156,00 | 156,00 | -3,47% | 156,00 | 156,00 | 156,00 | 155,62 | 157,90 | 3 | 916.190 |
18/10/2007 | 161,00 | 161,60 | +1,00% | 161,00 | 161,60 | 161,15 | 158,02 | 161,50 | 3 | 709.060 |
17/10/2007 | 160,50 | 160,00 | +3,23% | 160,00 | 160,50 | 160,45 | 158,00 | 160,00 | 5 | 1.430.988 |
16/10/2007 | 155,00 | 155,00 | -1,59% | 155,00 | 155,00 | 155,00 | 157,57 | 160,98 | 3 | 991.500 |
15/10/2007 | 160,00 | 157,50 | -0,25% | 157,50 | 160,00 | 158,52 | 157,50 | 165,00 | 7 | 1.743.760 |
11/10/2007 | 163,50 | 157,90 | -3,43% | 157,90 | 163,50 | 160,92 | 157,90 | 162,99 | 9 | 2.880.468 |
10/10/2007 | 163,50 | 163,50 | +1,55% | 163,50 | 163,50 | 163,50 | 160,08 | 164,00 | 1 | 16.350 |
9/10/2007 | 165,00 | 161,00 | -2,39% | 161,00 | 165,00 | 161,18 | 160,09 | 165,00 | 5 | 709.200 |
8/10/2007 | 164,95 | 164,95 | -0,03% | 164,95 | 164,95 | 164,95 | 164,98 | 165,00 | 1 | 98.970 |
5/10/2007 | 165,00 | 165,00 | -0,60% | 165,00 | 165,00 | 165,00 | 161,00 | 165,00 | 5 | 1.122.000 |
4/10/2007 | 166,00 | 166,00 | +2,75% | 166,00 | 166,00 | 166,00 | 161,00 | 166,00 | 2 | 448.200 |
3/10/2007 | 160,00 | 161,55 | -0,89% | 160,00 | 161,55 | 160,57 | 160,00 | 165,00 | 6 | 786.810 |
1/10/2007 | 166,00 | 163,00 | -0,60% | 163,00 | 166,00 | 165,01 | 160,24 | 165,99 | 8 | 4.089.244 |
28/9/2007 | 162,50 | 163,99 | +0,60% | 156,52 | 163,99 | 158,28 | 156,50 | 168,00 | 6 | 4.020.526 |
27/9/2007 | 166,00 | 163,02 | -4,10% | 163,02 | 166,00 | 163,35 | 160,03 | 167,99 | 6 | 1.143.462 |
21/9/2007 | 162,50 | 169,99 | +3,02% | 162,50 | 169,99 | 169,62 | 159,00 | 167,99 | 3 | 627.616 |
20/9/2007 | 164,90 | 165,00 | 0,00% | 164,90 | 165,00 | 164,93 | 160,00 | 167,99 | 2 | 890.670 |
19/9/2007 | 162,00 | 165,00 | +1,85% | 162,00 | 165,00 | 163,50 | 162,00 | 164,80 | 3 | 1.029.900 |
18/9/2007 | 162,00 | 162,00 | 0,00% | 162,00 | 162,00 | 0,00 | 156,00 | 162,00 | 1 | 405.000 |
17/9/2007 | 161,90 | 162,00 | +4,52% | 161,90 | 162,00 | 161,96 | 153,00 | 164,00 | 2 | 615.460 |
14/9/2007 | 162,00 | 155,00 | -4,32% | 155,00 | 162,00 | 156,23 | 155,08 | 164,00 | 2 | 265.600 |
13/9/2007 | 162,00 | 162,00 | -2,40% | 162,00 | 162,00 | 162,00 | 157,09 | 165,90 | 1 | 97.200 |
12/9/2007 | 165,99 | 165,99 | +2,07% | 165,99 | 165,99 | 165,99 | 161,10 | 165,91 | 1 | 49.797 |
11/9/2007 | 162,62 | 162,62 | +0,88% | 162,62 | 165,00 | 164,64 | 162,62 | 165,50 | 3 | 444.548 |
10/9/2007 | 164,99 | 161,20 | -1,20% | 157,07 | 164,99 | 159,79 | 158,89 | 164,99 | 5 | 1.390.184 |
6/9/2007 | 163,15 | 163,15 | -1,12% | 163,15 | 163,15 | 163,15 | 161,00 | 164,89 | 1 | 195.780 |
3/9/2007 | 163,00 | 164,99 | +1,22% | 163,00 | 164,99 | 164,44 | 158,51 | 164,70 | 2 | 180.892 |
31/8/2007 | 158,00 | 163,00 | +6,54% | 158,00 | 163,00 | 161,33 | 158,00 | 163,00 | 2 | 242.000 |
30/8/2007 | 153,00 | 153,00 | +0,66% | 153,00 | 153,00 | 153,00 | 150,00 | 153,00 | 9 | 1.468.800 |
29/8/2007 | 153,00 | 152,00 | -1,94% | 150,00 | 153,00 | 151,79 | 151,00 | 156,00 | 4 | 2.383.244 |
24/8/2007 | 155,00 | 155,00 | 0,00% | 155,00 | 155,00 | 155,00 | 155,00 | 165,00 | 2 | 527.000 |
23/8/2007 | 155,00 | 155,00 | 0,00% | 155,00 | 155,00 | 155,00 | 150,06 | 156,00 | 2 | 465.100 |
22/8/2007 | 155,00 | 155,00 | +2,31% | 155,00 | 155,00 | 155,00 | 150,00 | 155,00 | 3 | 620.000 |
21/8/2007 | 154,00 | 151,50 | -0,98% | 151,50 | 154,00 | 153,58 | 146,09 | 151,50 | 2 | 184.300 |
20/8/2007 | 150,00 | 153,00 | +11,68% | 149,90 | 160,00 | 152,77 | 146,08 | 153,00 | 6 | 2.077.700 |
17/8/2007 | 157,15 | 137,00 | -4,20% | 137,00 | 157,15 | 149,83 | 135,00 | 160,00 | 8 | 1.992.740 |
16/8/2007 | 150,01 | 143,00 | -7,80% | 143,00 | 150,01 | 145,74 | 140,00 | 155,00 | 9 | 670.410 |
15/8/2007 | 162,00 | 155,10 | -4,26% | 155,10 | 162,00 | 160,16 | 155,10 | 160,00 | 6 | 1.480.200 |
14/8/2007 | 170,00 | 162,00 | -4,14% | 162,00 | 170,00 | 169,27 | 162,00 | 169,99 | 2 | 186.200 |
13/8/2007 | 169,00 | 169,00 | -1,17% | 169,00 | 169,00 | 169,00 | 166,00 | 170,49 | 1 | 287.300 |
10/8/2007 | 171,00 | 171,00 | 0,00% | 171,00 | 171,00 | 171,00 | 165,09 | 174,00 | 2 | 273.600 |
9/8/2007 | 171,00 | 171,00 | -1,72% | 171,00 | 171,00 | 171,00 | 169,00 | 174,00 | 1 | 119.700 |
8/8/2007 | 171,00 | 174,00 | +1,75% | 171,00 | 174,00 | 172,40 | 170,07 | 174,99 | 10 | 2.225.594 |
7/8/2007 | 170,00 | 171,00 | +3,59% | 167,50 | 171,00 | 170,44 | 165,18 | 171,00 | 8 | 1.312.400 |
6/8/2007 | 166,00 | 165,07 | -1,45% | 165,07 | 168,00 | 166,03 | 165,07 | 167,80 | 6 | 1.577.331 |
3/8/2007 | 171,99 | 167,50 | -3,18% | 167,50 | 171,99 | 169,19 | 164,01 | 169,40 | 5 | 1.353.559 |
31/7/2007 | 169,00 | 173,00 | +3,59% | 169,00 | 173,00 | 169,92 | 0,00 | 0,00 | 15 | 3.302.646 |
30/7/2007 | 167,00 | 167,00 | +2,45% | 165,00 | 167,00 | 166,68 | 0,00 | 0,00 | 5 | 367.100 |
26/7/2007 | 163,00 | 163,00 | -4,12% | 159,99 | 163,00 | 161,05 | 0,00 | 0,00 | 7 | 2.351.381 |
25/7/2007 | 167,00 | 170,00 | +0,60% | 167,00 | 170,00 | 168,12 | 0,00 | 0,00 | 6 | 1.042.397 |
24/7/2007 | 168,00 | 168,99 | +0,89% | 168,00 | 168,99 | 168,13 | 0,00 | 0,00 | 6 | 2.169.774 |
23/7/2007 | 152,95 | 167,50 | -0,76% | 152,95 | 167,50 | 159,61 | 0,00 | 0,00 | 8 | 1.582.895 |
20/7/2007 | 169,00 | 168,79 | +0,17% | 168,79 | 170,00 | 169,34 | 165,08 | 168,50 | 9 | 2.572.083 |
19/7/2007 | 168,50 | 168,50 | -0,30% | 168,00 | 168,50 | 168,48 | 156,00 | 168,99 | 9 | 2.611.450 |
18/7/2007 | 169,00 | 169,00 | 0,00% | 169,00 | 169,00 | 169,00 | 167,00 | 169,05 | 1 | 1.014.000 |
17/7/2007 | 169,00 | 169,00 | +1,20% | 169,00 | 169,00 | 169,00 | 167,00 | 168,99 | 1 | 50.700 |
16/7/2007 | 167,00 | 167,00 | -0,60% | 167,00 | 167,00 | 167,00 | 165,09 | 168,89 | 3 | 1.853.700 |
12/7/2007 | 165,00 | 168,00 | +0,60% | 165,00 | 168,00 | 167,44 | 160,22 | 168,99 | 6 | 2.260.500 |
11/7/2007 | 165,00 | 166,99 | +5,03% | 165,00 | 166,99 | 165,09 | 164,00 | 166,97 | 2 | 346.699 |
10/7/2007 | 162,98 | 159,00 | -3,63% | 159,00 | 162,99 | 160,10 | 159,00 | 164,97 | 6 | 672.439 |
6/7/2007 | 159,00 | 164,99 | +3,77% | 159,00 | 164,99 | 159,15 | 160,00 | 164,99 | 8 | 2.100.797 |
5/7/2007 | 159,00 | 159,00 | +0,25% | 159,00 | 159,00 | 159,00 | 158,10 | 158,60 | 1 | 190.800 |
4/7/2007 | 158,50 | 158,60 | -0,25% | 158,50 | 159,00 | 158,75 | 158,60 | 165,00 | 5 | 1.190.680 |
3/7/2007 | 158,00 | 159,00 | +0,71% | 155,00 | 162,00 | 159,49 | 157,00 | 159,00 | 13 | 2.121.300 |
2/7/2007 | 159,40 | 157,88 | -0,39% | 157,88 | 159,40 | 158,65 | 157,00 | 158,80 | 22 | 5.553.010 |
29/6/2007 | 150,01 | 158,50 | +2,26% | 150,01 | 159,40 | 158,18 | 158,50 | 159,40 | 7 | 1.233.873 |
28/6/2007 | 159,40 | 155,00 | +0,01% | 155,00 | 159,40 | 156,28 | 154,00 | 155,99 | 6 | 265.460 |
27/6/2007 | 154,99 | 154,99 | +1,63% | 154,99 | 154,99 | 154,99 | 152,00 | 155,79 | 2 | 325.170 |
26/6/2007 | 157,50 | 152,50 | +1,67% | 150,01 | 157,50 | 152,89 | 150,30 | 155,00 | 4 | 290.507 |
25/6/2007 | 150,03 | 150,00 | -1,19% | 145,09 | 150,50 | 148,16 | 146,60 | 155,00 | 5 | 1.407.614 |
22/6/2007 | 153,00 | 151,80 | -2,06% | 151,80 | 153,00 | 152,82 | 147,02 | 159,40 | 7 | 1.879.700 |
21/6/2007 | 158,00 | 155,00 | +10,72% | 155,00 | 158,00 | 155,46 | 140,23 | 155,50 | 4 | 1.539.100 |
20/6/2007 | 161,40 | 139,99 | -12,40% | 139,99 | 161,40 | 153,02 | 139,99 | 156,00 | 9 | 2.632.068 |
19/6/2007 | 159,79 | 159,80 | -0,13% | 159,79 | 159,80 | 159,79 | 158,00 | 159,80 | 3 | 287.632 |
18/6/2007 | 158,50 | 160,00 | +5,21% | 157,00 | 160,00 | 158,67 | 158,00 | 160,00 | 12 | 4.049.940 |
15/6/2007 | 158,50 | 152,08 | -4,05% | 152,08 | 158,50 | 152,91 | 152,89 | 158,50 | 2 | 351.710 |
14/6/2007 | 157,50 | 158,50 | +1,28% | 157,50 | 158,50 | 158,20 | 158,00 | 158,50 | 2 | 158.200 |
13/6/2007 | 154,00 | 156,50 | +2,09% | 154,00 | 156,50 | 154,22 | 155,00 | 160,00 | 5 | 1.064.153 |
12/6/2007 | 153,30 | 153,30 | -4,19% | 150,07 | 154,50 | 151,90 | 150,05 | 160,00 | 9 | 2.141.883 |
6/6/2007 | 160,00 | 160,00 | +3,23% | 159,99 | 160,00 | 159,99 | 150,19 | 165,00 | 5 | 1.855.998 |
5/6/2007 | 153,50 | 155,00 | -2,52% | 145,06 | 155,57 | 151,35 | 155,05 | 156,00 | 9 | 1.502.908 |
4/6/2007 | 156,00 | 159,00 | +3,25% | 156,00 | 159,00 | 156,15 | 155,00 | 159,00 | 7 | 1.780.200 |
1/6/2007 | 155,00 | 154,00 | -1,28% | 154,00 | 159,00 | 155,27 | 145,05 | 159,00 | 5 | 512.400 |
31/5/2007 | 163,00 | 156,00 | 0,00% | 156,00 | 163,00 | 159,94 | 159,12 | 0,00 | 5 | 1.583.450 |
30/5/2007 | 156,00 | 156,00 | +0,32% | 156,00 | 156,00 | 156,00 | 156,00 | 0,00 | 1 | 390.000 |
29/5/2007 | 158,50 | 155,50 | -2,20% | 155,50 | 158,50 | 156,04 | 155,50 | 161,99 | 3 | 343.300 |
28/5/2007 | 160,00 | 159,00 | -0,63% | 159,00 | 160,00 | 159,66 | 158,50 | 159,00 | 3 | 239.500 |
25/5/2007 | 160,00 | 160,00 | +6,39% | 160,00 | 160,00 | 160,00 | 150,08 | 0,00 | 1 | 368.000 |
24/5/2007 | 158,00 | 150,39 | -6,05% | 150,39 | 160,00 | 153,89 | 149,06 | 157,00 | 5 | 477.063 |
23/5/2007 | 164,00 | 160,07 | +0,04% | 160,07 | 165,00 | 164,01 | 162,00 | 0,00 | 3 | 1.705.740 |
22/5/2007 | 160,00 | 160,00 | +4,23% | 160,00 | 160,00 | 160,00 | 159,00 | 164,00 | 2 | 1.040.000 |
21/5/2007 | 153,50 | 153,50 | -0,03% | 153,50 | 158,60 | 154,18 | 153,50 | 158,60 | 7 | 1.356.850 |
18/5/2007 | 153,45 | 153,55 | +0,36% | 153,45 | 153,55 | 153,46 | 153,55 | 163,00 | 6 | 2.348.035 |
17/5/2007 | 150,00 | 153,00 | +0,66% | 149,03 | 153,00 | 151,33 | 151,00 | 153,00 | 4 | 227.009 |
16/5/2007 | 151,00 | 152,00 | +2,70% | 151,00 | 152,00 | 151,07 | 150,00 | 152,00 | 6 | 800.700 |
15/5/2007 | 148,00 | 148,00 | +1,37% | 148,00 | 148,00 | 148,00 | 148,00 | 151,00 | 1 | 44.400 |
14/5/2007 | 151,00 | 146,00 | -4,64% | 146,00 | 151,00 | 150,06 | 145,60 | 150,00 | 4 | 240.100 |
11/5/2007 | 152,00 | 153,10 | +0,72% | 152,00 | 156,00 | 153,26 | 147,55 | 156,00 | 8 | 1.563.300 |
10/5/2007 | 150,00 | 152,00 | 0,00% | 146,05 | 152,00 | 149,28 | 146,58 | 152,00 | 6 | 925.560 |
9/5/2007 | 146,55 | 152,00 | +2,01% | 146,55 | 152,00 | 150,70 | 147,01 | 152,00 | 5 | 663.085 |
8/5/2007 | 150,01 | 149,00 | -3,25% | 149,00 | 150,01 | 149,67 | 145,02 | 151,50 | 5 | 1.466.828 |
7/5/2007 | 152,00 | 154,00 | +2,67% | 150,00 | 156,00 | 152,79 | 150,01 | 156,00 | 8 | 1.619.600 |
4/5/2007 | 153,00 | 150,00 | -2,60% | 150,00 | 155,00 | 152,73 | 150,00 | 152,30 | 4 | 962.200 |
3/5/2007 | 153,00 | 154,00 | -0,65% | 153,00 | 155,21 | 153,97 | 154,00 | 155,90 | 11 | 2.848.610 |
2/5/2007 | 150,00 | 155,00 | +3,54% | 146,90 | 155,00 | 150,83 | 148,01 | 155,00 | 9 | 1.810.010 |
27/4/2007 | 149,70 | 149,70 | -0,19% | 149,70 | 149,70 | 149,70 | 149,70 | 152,50 | 2 | 598.800 |
26/4/2007 | 150,00 | 149,99 | +1,69% | 149,99 | 150,00 | 149,99 | 147,50 | 149,00 | 4 | 974.945 |
25/4/2007 | 147,50 | 147,50 | -2,96% | 147,50 | 147,50 | 147,50 | 144,00 | 152,50 | 2 | 1.519.250 |
24/4/2007 | 151,95 | 152,00 | +4,03% | 151,95 | 152,00 | 151,97 | 147,01 | 152,00 | 2 | 30.395 |
23/4/2007 | 147,50 | 146,11 | +2,89% | 146,00 | 147,50 | 146,84 | 146,11 | 147,50 | 7 | 3.626.972 |
20/4/2007 | 142,00 | 142,00 | +0,71% | 142,00 | 142,00 | 142,00 | 142,00 | 145,99 | 2 | 397.600 |
19/4/2007 | 137,00 | 141,00 | +2,92% | 137,00 | 141,00 | 139,64 | 139,00 | 142,00 | 8 | 795.979 |
18/4/2007 | 137,99 | 137,00 | +0,74% | 137,00 | 137,99 | 137,62 | 135,52 | 137,99 | 8 | 4.639.334 |
17/4/2007 | 134,50 | 136,00 | +1,12% | 134,50 | 136,00 | 135,25 | 134,00 | 137,98 | 8 | 1.785.320 |
16/4/2007 | 133,01 | 134,50 | +1,13% | 133,01 | 134,50 | 133,53 | 133,00 | 134,00 | 7 | 1.765.256 |
13/4/2007 | 134,00 | 133,00 | -1,41% | 133,00 | 134,00 | 133,21 | 133,00 | 135,00 | 3 | 852.600 |
12/4/2007 | 134,90 | 134,90 | 0,00% | 134,90 | 134,90 | 134,90 | 132,50 | 134,90 | 1 | 13.490 |
11/4/2007 | 134,90 | 134,90 | +1,13% | 134,90 | 134,90 | 134,90 | 132,51 | 134,90 | 1 | 134.900 |
10/4/2007 | 136,00 | 133,39 | -0,71% | 133,39 | 136,00 | 133,98 | 133,50 | 134,95 | 4 | 1.259.475 |
9/4/2007 | 134,30 | 134,35 | +0,26% | 134,30 | 134,35 | 134,34 | 134,35 | 135,00 | 4 | 1.450.905 |
5/4/2007 | 135,65 | 134,00 | +0,67% | 132,80 | 135,65 | 132,97 | 132,52 | 134,00 | 5 | 2.912.130 |
4/4/2007 | 136,00 | 133,11 | -1,40% | 133,01 | 136,00 | 133,84 | 133,11 | 137,90 | 11 | 1.902.422 |
3/4/2007 | 135,00 | 135,00 | 0,00% | 135,00 | 135,00 | 135,00 | 132,00 | 135,00 | 1 | 270.000 |
2/4/2007 | 135,00 | 135,00 | +0,37% | 135,00 | 135,00 | 135,00 | 131,51 | 140,00 | 3 | 256.500 |
30/3/2007 | 131,00 | 134,50 | +1,97% | 131,00 | 134,50 | 132,64 | 132,08 | 134,50 | 8 | 2.747.291 |
29/3/2007 | 132,20 | 131,90 | +0,25% | 127,00 | 132,20 | 130,17 | 130,00 | 132,00 | 6 | 2.278.130 |
28/3/2007 | 130,50 | 131,57 | -0,33% | 130,50 | 131,57 | 131,32 | 131,00 | 134,99 | 2 | 459.639 |
27/3/2007 | 132,00 | 132,00 | +1,15% | 132,00 | 132,00 | 132,00 | 130,50 | 133,99 | 3 | 788.550 |
26/3/2007 | 133,00 | 130,50 | -1,21% | 130,50 | 138,50 | 134,14 | 130,50 | 133,40 | 7 | 2.669.428 |
23/3/2007 | 132,00 | 132,10 | -1,71% | 129,00 | 132,10 | 131,66 | 131,00 | 133,00 | 5 | 579.340 |
22/3/2007 | 135,00 | 134,40 | +2,60% | 134,40 | 139,99 | 135,81 | 130,02 | 139,99 | 7 | 2.064.375 |
21/3/2007 | 129,00 | 131,00 | +2,28% | 129,00 | 131,00 | 129,66 | 130,18 | 132,99 | 3 | 505.700 |
19/3/2007 | 128,11 | 128,08 | 0,00% | 128,08 | 130,00 | 128,95 | 128,08 | 129,99 | 12 | 3.662.361 |
16/3/2007 | 130,00 | 128,08 | +0,06% | 128,08 | 130,00 | 129,24 | 128,10 | 130,00 | 7 | 969.302 |
15/3/2007 | 128,00 | 128,00 | +0,79% | 128,00 | 128,00 | 128,00 | 127,00 | 129,95 | 2 | 396.800 |
14/3/2007 | 127,00 | 127,00 | -0,47% | 127,00 | 127,00 | 127,00 | 125,50 | 130,00 | 1 | 38.100 |
13/3/2007 | 127,60 | 127,60 | +0,47% | 127,60 | 127,60 | 127,60 | 125,05 | 129,99 | 1 | 421.080 |
12/3/2007 | 130,00 | 127,00 | -2,31% | 127,00 | 130,00 | 128,50 | 125,00 | 127,50 | 2 | 51.400 |
9/3/2007 | 125,00 | 130,00 | +3,59% | 124,50 | 130,00 | 126,29 | 125,00 | 130,00 | 6 | 985.438 |
8/3/2007 | 125,50 | 125,50 | -0,40% | 125,50 | 125,50 | 125,50 | 124,01 | 129,00 | 10 | 3.099.850 |
7/3/2007 | 126,00 | 126,00 | +0,40% | 126,00 | 126,00 | 126,00 | 125,50 | 129,98 | 3 | 579.600 |
6/3/2007 | 124,00 | 125,50 | +1,21% | 122,62 | 125,50 | 124,02 | 124,50 | 126,00 | 5 | 979.792 |
5/3/2007 | 125,20 | 124,00 | -0,80% | 123,00 | 125,20 | 124,17 | 121,40 | 128,00 | 5 | 1.092.700 |
2/3/2007 | 127,00 | 125,00 | 0,00% | 125,00 | 127,00 | 126,66 | 123,00 | 125,00 | 2 | 760.000 |
1/3/2007 | 128,00 | 125,00 | -2,34% | 125,00 | 128,00 | 126,92 | 125,00 | 127,00 | 3 | 901.200 |
28/2/2007 | 128,00 | 128,00 | -0,78% | 128,00 | 128,00 | 128,00 | 128,00 | 129,00 | 2 | 25.600 |
27/2/2007 | 128,00 | 129,00 | +0,70% | 128,00 | 129,00 | 128,66 | 125,00 | 128,99 | 5 | 476.060 |
26/2/2007 | 128,50 | 128,10 | -0,29% | 128,10 | 129,00 | 128,22 | 123,34 | 128,00 | 4 | 628.280 |
23/2/2007 | 122,17 | 128,47 | +0,37% | 122,17 | 128,47 | 128,28 | 128,47 | 128,99 | 6 | 1.385.445 |
22/2/2007 | 129,40 | 128,00 | -0,78% | 128,00 | 129,40 | 128,73 | 126,09 | 129,99 | 5 | 205.980 |
16/2/2007 | 128,00 | 129,00 | +0,78% | 125,11 | 129,00 | 128,03 | 127,00 | 129,00 | 8 | 806.590 |
15/2/2007 | 129,75 | 128,00 | -3,76% | 125,00 | 129,95 | 128,30 | 127,01 | 135,09 | 8 | 1.103.400 |
14/2/2007 | 131,51 | 133,00 | +3,10% | 131,49 | 133,00 | 131,52 | 129,00 | 133,00 | 3 | 1.341.600 |
13/2/2007 | 129,00 | 129,00 | -1,52% | 129,00 | 129,00 | 129,00 | 127,91 | 131,00 | 2 | 761.100 |
9/2/2007 | 131,00 | 130,99 | +0,76% | 130,99 | 131,00 | 130,99 | 128,50 | 131,00 | 2 | 340.590 |
8/2/2007 | 132,50 | 130,00 | -1,52% | 130,00 | 133,00 | 131,46 | 129,38 | 133,00 | 6 | 723.050 |
7/2/2007 | 132,00 | 132,00 | +0,76% | 132,00 | 132,00 | 132,00 | 130,50 | 133,00 | 5 | 624.822 |
6/2/2007 | 133,00 | 131,00 | -1,50% | 131,00 | 134,50 | 133,50 | 132,00 | 134,99 | 11 | 2.403.118 |
5/2/2007 | 135,00 | 132,99 | +1,52% | 132,00 | 135,00 | 132,70 | 131,41 | 132,99 | 5 | 955.474 |
2/2/2007 | 133,50 | 131,00 | -2,23% | 125,00 | 133,50 | 128,64 | 129,07 | 132,00 | 5 | 1.548.000 |
1/2/2007 | 131,15 | 133,99 | +2,18% | 131,06 | 133,99 | 132,16 | 127,30 | 133,00 | 4 | 740.135 |
31/1/2007 | 130,31 | 131,13 | -1,03% | 130,31 | 131,55 | 131,01 | 131,13 | 131,50 | 9 | 2.594.162 |
30/1/2007 | 133,00 | 132,50 | +2,88% | 132,00 | 133,00 | 132,47 | 130,17 | 134,00 | 5 | 1.417.460 |
29/1/2007 | 128,79 | 128,79 | -3,89% | 128,79 | 128,79 | 128,79 | 129,40 | 131,49 | 3 | 413.122 |
24/1/2007 | 135,00 | 134,00 | +1,98% | 132,00 | 135,00 | 133,44 | 132,00 | 134,99 | 5 | 1.441.192 |
23/1/2007 | 131,40 | 131,40 | +1,08% | 131,40 | 131,40 | 131,40 | 129,08 | 133,00 | 2 | 657.000 |
22/1/2007 | 130,00 | 130,00 | -0,99% | 130,00 | 130,00 | 0,00 | 126,09 | 134,00 | 1 | 312.000 |
19/1/2007 | 133,00 | 131,30 | +6,74% | 131,23 | 133,00 | 131,35 | 128,19 | 135,99 | 5 | 618.378 |
18/1/2007 | 131,00 | 123,01 | -6,81% | 123,01 | 131,00 | 127,36 | 130,00 | 132,99 | 4 | 636.825 |
17/1/2007 | 132,00 | 132,00 | -1,49% | 132,00 | 132,00 | 132,00 | 132,00 | 132,88 | 1 | 13.200 |
16/1/2007 | 130,80 | 134,00 | +5,45% | 130,00 | 134,00 | 130,95 | 130,00 | 132,00 | 7 | 2.134.510 |
15/1/2007 | 130,00 | 127,08 | -2,98% | 125,05 | 130,00 | 127,47 | 127,11 | 133,00 | 5 | 191.205 |
12/1/2007 | 125,01 | 130,99 | -0,39% | 125,01 | 130,99 | 129,48 | 127,05 | 132,88 | 3 | 997.007 |
11/1/2007 | 131,50 | 131,50 | -0,37% | 131,50 | 131,50 | 131,50 | 130,00 | 131,50 | 6 | 663.750 |
10/1/2007 | 131,99 | 131,99 | +0,37% | 131,99 | 131,99 | 131,99 | 127,15 | 133,99 | 1 | 26.398 |
9/1/2007 | 131,00 | 131,50 | +0,61% | 131,00 | 131,50 | 131,03 | 131,50 | 131,99 | 4 | 1.022.050 |
8/1/2007 | 131,00 | 130,70 | -0,61% | 130,70 | 131,50 | 131,01 | 130,00 | 130,99 | 8 | 746.768 |
5/1/2007 | 131,50 | 131,50 | 0,00% | 131,50 | 131,50 | 131,50 | 131,00 | 131,50 | 3 | 184.100 |
4/1/2007 | 131,50 | 131,50 | -1,37% | 131,50 | 131,50 | 131,50 | 131,50 | 133,00 | 1 | 13.150 |
3/1/2007 | 133,90 | 133,33 | +1,01% | 133,33 | 134,00 | 133,82 | 133,33 | 134,00 | 8 | 1.659.400 |
2/1/2007 | 129,99 | 132,00 | +2,33% | 129,99 | 132,00 | 131,93 | 133,10 | 140,50 | 5 | 1.418.599 |
28/12/2006 | 130,00 | 129,00 | +0,78% | 129,00 | 132,00 | 130,57 | 125,03 | 131,49 | 9 | 1.253.501 |
27/12/2006 | 128,00 | 128,00 | +0,79% | 128,00 | 128,00 | 128,00 | 126,50 | 129,99 | 4 | 1.392.350 |
26/12/2006 | 126,50 | 127,00 | +0,79% | 126,50 | 127,00 | 126,77 | 127,00 | 135,00 | 4 | 1.394.500 |
22/12/2006 | 126,00 | 126,00 | +0,08% | 126,00 | 126,00 | 126,00 | 125,80 | 126,00 | 3 | 743.400 |
21/12/2006 | 126,00 | 125,90 | +0,24% | 125,60 | 126,00 | 125,70 | 120,05 | 126,00 | 4 | 1.269.580 |
20/12/2006 | 134,40 | 125,60 | -2,63% | 125,60 | 134,40 | 127,38 | 125,60 | 130,00 | 7 | 2.292.940 |
19/12/2006 | 123,00 | 128,99 | +2,37% | 123,00 | 128,99 | 126,66 | 125,50 | 141,50 | 5 | 709.990 |
18/12/2006 | 120,00 | 126,00 | +6,78% | 119,50 | 130,00 | 121,53 | 121,00 | 125,00 | 6 | 1.592.100 |
15/12/2006 | 117,50 | 118,00 | -0,84% | 117,50 | 118,00 | 117,99 | 118,00 | 120,00 | 8 | 1.899.650 |
14/12/2006 | 118,00 | 119,00 | 0,00% | 117,00 | 121,00 | 117,90 | 117,02 | 119,00 | 8 | 2.617.500 |
13/12/2006 | 118,00 | 119,00 | +0,85% | 118,00 | 119,00 | 118,69 | 118,00 | 120,00 | 5 | 1.103.892 |
12/12/2006 | 118,00 | 118,00 | 0,00% | 118,00 | 118,00 | 118,00 | 118,00 | 119,00 | 1 | 118.000 |
11/12/2006 | 117,00 | 118,00 | -0,42% | 116,10 | 118,00 | 116,90 | 116,20 | 118,00 | 3 | 187.040 |
8/12/2006 | 118,50 | 118,50 | +1,50% | 118,50 | 118,50 | 118,50 | 116,10 | 118,50 | 2 | 1.030.050 |
7/12/2006 | 117,50 | 116,75 | +2,41% | 116,75 | 119,00 | 117,46 | 116,69 | 117,00 | 5 | 422.875 |
6/12/2006 | 113,00 | 114,00 | +0,76% | 113,00 | 116,00 | 114,28 | 114,00 | 116,00 | 4 | 285.700 |
5/12/2006 | 114,90 | 113,14 | +0,12% | 113,14 | 114,90 | 114,12 | 113,00 | 116,00 | 5 | 684.722 |
4/12/2006 | 114,50 | 113,00 | +1,35% | 111,00 | 114,50 | 112,16 | 113,00 | 116,00 | 15 | 1.996.674 |
1/12/2006 | 111,00 | 111,50 | +0,45% | 111,00 | 111,50 | 111,25 | 111,50 | 112,00 | 2 | 44.500 |
30/11/2006 | 111,00 | 111,00 | -0,89% | 111,00 | 111,00 | 111,00 | 110,91 | 111,00 | 1 | 155.400 |
29/11/2006 | 112,00 | 112,00 | +4,59% | 112,00 | 112,00 | 112,00 | 109,00 | 112,00 | 2 | 268.800 |
28/11/2006 | 106,01 | 107,08 | -0,85% | 106,01 | 110,31 | 109,70 | 107,08 | 113,00 | 13 | 2.303.799 |
27/11/2006 | 108,00 | 108,00 | -0,05% | 108,00 | 108,00 | 108,00 | 105,10 | 116,00 | 7 | 810.000 |
24/11/2006 | 108,00 | 108,05 | +0,51% | 108,00 | 108,05 | 108,04 | 108,00 | 110,00 | 4 | 659.045 |
23/11/2006 | 106,00 | 107,50 | -0,46% | 100,59 | 108,00 | 104,80 | 103,00 | 107,00 | 4 | 597.362 |
22/11/2006 | 106,00 | 108,00 | +3,85% | 106,00 | 108,00 | 107,53 | 110,00 | 125,00 | 5 | 698.990 |
21/11/2006 | 105,00 | 104,00 | -0,96% | 104,00 | 105,00 | 104,91 | 102,09 | 107,50 | 3 | 598.000 |
17/11/2006 | 105,00 | 105,01 | +0,97% | 105,00 | 105,01 | 105,00 | 105,00 | 107,00 | 4 | 1.270.545 |
16/11/2006 | 106,00 | 104,00 | -2,80% | 104,00 | 106,00 | 105,48 | 104,00 | 106,00 | 5 | 611.800 |
13/11/2006 | 107,00 | 107,00 | +6,98% | 107,00 | 107,00 | 107,00 | 105,60 | 107,00 | 3 | 460.100 |
10/11/2006 | 103,50 | 100,02 | -2,88% | 100,02 | 105,21 | 104,14 | 103,00 | 120,00 | 3 | 1.093.560 |
9/11/2006 | 102,99 | 102,99 | -0,01% | 102,99 | 102,99 | 102,99 | 102,00 | 140,00 | 2 | 947.508 |
8/11/2006 | 99,50 | 103,00 | +4,46% | 97,37 | 103,00 | 99,04 | 99,00 | 103,00 | 5 | 1.287.544 |
6/11/2006 | 98,58 | 98,60 | -3,33% | 98,58 | 101,00 | 100,28 | 98,60 | 103,00 | 4 | 1.083.098 |
3/11/2006 | 102,00 | 102,00 | -2,86% | 102,00 | 102,00 | 102,00 | 98,58 | 102,00 | 1 | 81.600 |
1/11/2006 | 98,50 | 105,00 | +6,06% | 98,50 | 105,00 | 99,48 | 98,10 | 105,00 | 8 | 1.810.672 |
31/10/2006 | 98,00 | 99,00 | +1,02% | 98,00 | 99,00 | 98,27 | 96,10 | 99,00 | 4 | 982.700 |
30/10/2006 | 97,00 | 98,00 | +3,14% | 97,00 | 98,00 | 97,32 | 96,40 | 98,00 | 5 | 1.104.500 |
27/10/2006 | 95,02 | 95,02 | -3,04% | 95,02 | 95,02 | 95,02 | 96,50 | 98,50 | 1 | 541.614 |
26/10/2006 | 95,03 | 98,00 | -0,51% | 95,03 | 98,00 | 97,38 | 98,25 | 99,90 | 5 | 1.071.268 |
25/10/2006 | 99,40 | 98,50 | -1,01% | 98,50 | 99,90 | 99,38 | 98,50 | 99,90 | 5 | 367.710 |
24/10/2006 | 99,89 | 99,50 | +1,53% | 99,50 | 99,90 | 99,84 | 98,00 | 99,50 | 6 | 639.037 |
23/10/2006 | 99,90 | 98,00 | +2,08% | 96,00 | 99,90 | 98,59 | 96,15 | 98,00 | 10 | 1.141.280 |
20/10/2006 | 95,00 | 96,00 | -0,10% | 95,00 | 96,00 | 95,77 | 94,01 | 98,10 | 2 | 86.200 |
18/10/2006 | 96,00 | 96,10 | -2,04% | 96,00 | 96,10 | 96,06 | 94,02 | 95,99 | 2 | 76.850 |
17/10/2006 | 95,40 | 98,10 | +2,83% | 95,40 | 98,10 | 96,01 | 93,03 | 98,10 | 11 | 1.651.372 |
16/10/2006 | 95,49 | 95,40 | +0,42% | 95,01 | 95,49 | 95,07 | 93,03 | 95,40 | 6 | 1.064.835 |
13/10/2006 | 95,00 | 95,00 | -0,29% | 95,00 | 95,00 | 95,00 | 93,01 | 95,49 | 1 | 19.000 |
11/10/2006 | 95,30 | 95,28 | +1,36% | 94,50 | 95,30 | 95,09 | 93,61 | 96,00 | 5 | 637.123 |
10/10/2006 | 94,00 | 94,00 | +1,95% | 94,00 | 95,00 | 94,34 | 94,10 | 95,39 | 4 | 679.300 |
9/10/2006 | 92,00 | 92,20 | -0,32% | 92,00 | 93,50 | 92,96 | 92,20 | 95,00 | 8 | 2.091.620 |
6/10/2006 | 93,00 | 92,50 | +1,48% | 92,50 | 93,00 | 92,90 | 90,50 | 92,50 | 3 | 194.900 |
5/10/2006 | 91,15 | 91,15 | -1,46% | 91,15 | 91,15 | 91,15 | 91,51 | 92,98 | 1 | 27.345 |
4/10/2006 | 92,00 | 92,50 | +1,04% | 92,00 | 92,50 | 92,41 | 90,35 | 92,50 | 3 | 489.782 |
3/10/2006 | 91,55 | 91,55 | +2,05% | 91,55 | 91,55 | 91,55 | 90,01 | 92,47 | 1 | 183.100 |
2/10/2006 | 90,00 | 89,71 | +0,46% | 89,71 | 90,00 | 89,75 | 89,85 | 91,50 | 3 | 152.575 |
29/9/2006 | 90,99 | 89,30 | +0,34% | 89,07 | 90,99 | 90,10 | 89,21 | 90,00 | 7 | 1.603.404 |
28/9/2006 | 89,20 | 89,00 | +1,12% | 89,00 | 90,50 | 89,39 | 89,00 | 90,50 | 4 | 1.099.510 |
26/9/2006 | 95,50 | 88,01 | -5,42% | 88,01 | 95,50 | 94,34 | 89,00 | 95,50 | 3 | 122.652 |
21/9/2006 | 95,00 | 93,05 | -1,53% | 93,05 | 95,00 | 94,86 | 92,00 | 94,90 | 4 | 275.110 |
20/9/2006 | 94,50 | 94,50 | 0,00% | 94,50 | 94,50 | 94,50 | 93,20 | 94,50 | 1 | 94.500 |
19/9/2006 | 94,50 | 94,50 | +0,53% | 94,50 | 94,79 | 94,52 | 93,00 | 94,50 | 4 | 945.232 |
18/9/2006 | 94,00 | 94,00 | -0,52% | 94,00 | 94,00 | 94,00 | 93,00 | 94,99 | 2 | 244.400 |
15/9/2006 | 94,49 | 94,49 | -0,85% | 94,49 | 94,49 | 94,49 | 92,05 | 95,49 | 1 | 47.245 |
14/9/2006 | 95,00 | 95,30 | +0,32% | 95,00 | 95,30 | 95,03 | 94,00 | 95,29 | 6 | 978.911 |
12/9/2006 | 94,50 | 95,00 | +1,06% | 94,00 | 95,00 | 94,53 | 92,00 | 95,00 | 5 | 264.700 |
11/9/2006 | 94,00 | 94,00 | -1,05% | 94,00 | 94,00 | 94,00 | 93,50 | 94,00 | 3 | 582.800 |
8/9/2006 | 92,55 | 95,00 | +0,53% | 92,55 | 95,00 | 93,63 | 93,01 | 96,20 | 3 | 908.225 |
6/9/2006 | 94,50 | 94,50 | +4,42% | 94,50 | 94,50 | 94,50 | 90,40 | 94,99 | 3 | 576.450 |
5/9/2006 | 90,51 | 90,50 | -4,03% | 90,50 | 90,51 | 90,50 | 90,10 | 95,00 | 2 | 724.010 |
4/9/2006 | 94,00 | 94,30 | +3,06% | 93,50 | 94,30 | 94,04 | 93,02 | 95,00 | 7 | 1.335.400 |
31/8/2006 | 91,50 | 91,50 | +0,11% | 91,50 | 91,50 | 91,50 | 90,00 | 91,50 | 1 | 91.500 |
30/8/2006 | 90,99 | 91,40 | +1,26% | 90,99 | 92,00 | 91,06 | 91,40 | 92,00 | 9 | 1.402.422 |
29/8/2006 | 92,90 | 90,26 | +2,57% | 90,00 | 92,90 | 90,20 | 89,05 | 92,79 | 5 | 1.849.148 |
28/8/2006 | 88,00 | 88,00 | -10,99% | 88,00 | 88,00 | 88,00 | 88,01 | 92,00 | 1 | 26.400 |
23/8/2006 | 88,05 | 98,87 | +12,29% | 88,00 | 98,87 | 91,55 | 88,50 | 95,90 | 7 | 1.245.120 |
22/8/2006 | 88,05 | 88,05 | -0,52% | 88,05 | 88,05 | 88,05 | 88,11 | 91,40 | 2 | 545.910 |
21/8/2006 | 90,00 | 88,51 | -2,84% | 88,51 | 90,00 | 89,55 | 88,51 | 93,99 | 5 | 197.012 |
18/8/2006 | 91,10 | 91,10 | -1,62% | 91,10 | 91,10 | 0,00 | 91,10 | 93,79 | 2 | 318.850 |
17/8/2006 | 91,00 | 92,60 | +0,66% | 91,00 | 93,00 | 92,11 | 92,60 | 93,79 | 5 | 792.200 |
16/8/2006 | 91,99 | 91,99 | +1,09% | 91,00 | 91,99 | 91,45 | 91,00 | 93,79 | 5 | 1.198.041 |
15/8/2006 | 91,01 | 91,00 | -2,99% | 91,00 | 91,01 | 91,00 | 91,00 | 92,00 | 3 | 391.333 |
14/8/2006 | 93,80 | 93,80 | +0,32% | 93,80 | 93,80 | 93,80 | 92,40 | 93,80 | 1 | 56.280 |
10/8/2006 | 93,50 | 93,50 | +1,08% | 92,29 | 93,50 | 93,02 | 93,50 | 94,00 | 4 | 344.306 |
7/8/2006 | 92,50 | 92,50 | +1,09% | 92,50 | 92,50 | 92,50 | 90,60 | 93,89 | 4 | 347.495 |
4/8/2006 | 91,50 | 91,50 | +2,23% | 91,50 | 91,50 | 91,50 | 90,65 | 92,50 | 2 | 55.150 |
3/8/2006 | 91,00 | 89,50 | -2,72% | 89,50 | 91,00 | 89,90 | 90,00 | 91,50 | 3 | 269.700 |
2/8/2006 | 92,50 | 92,00 | +1,10% | 90,80 | 92,50 | 91,43 | 90,71 | 92,50 | 6 | 1.408.048 |
1/8/2006 | 92,50 | 91,00 | 0,00% | 89,00 | 92,50 | 90,59 | 90,11 | 91,49 | 10 | 1.386.100 |
31/7/2006 | 91,00 | 91,00 | +1,11% | 91,00 | 91,00 | 91,00 | 90,00 | 92,50 | 3 | 54.600 |
28/7/2006 | 90,00 | 90,00 | -0,99% | 90,00 | 90,00 | 90,00 | 90,00 | 91,99 | 1 | 63.000 |
27/7/2006 | 91,50 | 90,90 | +3,28% | 90,89 | 91,50 | 90,92 | 89,01 | 91,39 | 6 | 1.309.317 |
26/7/2006 | 91,00 | 88,01 | -0,16% | 88,01 | 91,00 | 89,31 | 88,01 | 92,00 | 6 | 616.243 |
25/7/2006 | 90,00 | 88,15 | -2,59% | 88,15 | 90,00 | 88,92 | 88,15 | 90,95 | 4 | 168.950 |
24/7/2006 | 89,00 | 90,49 | +0,54% | 89,00 | 91,00 | 90,23 | 89,11 | 90,49 | 5 | 1.263.260 |
21/7/2006 | 89,00 | 90,00 | +3,45% | 89,00 | 90,00 | 89,09 | 87,00 | 90,00 | 2 | 98.000 |
20/7/2006 | 90,00 | 87,00 | +1,16% | 87,00 | 90,00 | 89,87 | 86,01 | 89,00 | 3 | 665.100 |
19/7/2006 | 86,00 | 86,00 | 0,00% | 86,00 | 86,00 | 86,00 | 86,51 | 89,90 | 1 | 8.600 |
18/7/2006 | 87,50 | 86,00 | -2,27% | 86,00 | 87,50 | 86,75 | 86,00 | 90,00 | 4 | 138.950 |
17/7/2006 | 92,00 | 88,00 | 0,00% | 88,00 | 92,00 | 88,92 | 88,00 | 90,00 | 6 | 444.600 |
14/7/2006 | 88,00 | 88,00 | -1,12% | 87,00 | 88,00 | 87,58 | 88,00 | 92,00 | 4 | 105.100 |
13/7/2006 | 89,00 | 89,00 | -1,11% | 89,00 | 89,00 | 89,00 | 86,00 | 91,00 | 1 | 35.600 |
12/7/2006 | 95,02 | 90,00 | +0,67% | 90,00 | 95,02 | 90,96 | 89,21 | 90,00 | 6 | 145.254 |
11/7/2006 | 91,00 | 89,40 | -0,67% | 89,40 | 91,00 | 89,69 | 89,01 | 91,00 | 7 | 511.288 |
10/7/2006 | 99,88 | 90,00 | -1,69% | 89,40 | 99,88 | 92,07 | 89,41 | 91,00 | 12 | 616.923 |
7/7/2006 | 94,00 | 91,55 | -2,41% | 91,55 | 94,00 | 92,99 | 92,00 | 98,78 | 8 | 362.670 |
6/7/2006 | 97,00 | 93,81 | -1,56% | 93,81 | 97,00 | 95,46 | 93,80 | 96,84 | 4 | 238.672 |
5/7/2006 | 95,30 | 95,30 | -1,65% | 95,30 | 95,30 | 95,30 | 94,00 | 98,50 | 1 | 123.890 |
4/7/2006 | 99,00 | 96,90 | -4,04% | 96,90 | 99,00 | 97,30 | 93,10 | 98,50 | 4 | 223.790 |
3/7/2006 | 100,98 | 100,98 | +0,98% | 100,98 | 100,98 | 100,98 | 97,00 | 99,00 | 1 | 494.802 |
30/6/2006 | 100,00 | 100,00 | +7,53% | 100,00 | 100,52 | 100,34 | 97,00 | 100,51 | 4 | 120.416 |
28/6/2006 | 93,00 | 93,00 | +2,20% | 93,00 | 93,00 | 93,00 | 93,00 | 99,99 | 1 | 9.300 |
27/6/2006 | 92,00 | 91,00 | -1,09% | 91,00 | 92,00 | 91,12 | 91,00 | 101,99 | 2 | 218.700 |
26/6/2006 | 92,00 | 92,00 | -7,14% | 92,00 | 92,00 | 92,00 | 91,50 | 92,00 | 1 | 27.600 |
23/6/2006 | 96,00 | 99,07 | +7,68% | 96,00 | 99,07 | 96,85 | 92,00 | 99,07 | 5 | 455.223 |
22/6/2006 | 92,00 | 92,00 | +3,37% | 92,00 | 92,00 | 92,00 | 92,00 | 97,00 | 2 | 248.400 |
21/6/2006 | 89,00 | 89,00 | -1,11% | 89,00 | 89,00 | 89,00 | 89,05 | 95,00 | 1 | 26.700 |
20/6/2006 | 90,00 | 90,00 | +2,26% | 90,00 | 90,00 | 90,00 | 88,00 | 93,49 | 1 | 99.000 |
14/6/2006 | 90,00 | 88,01 | -6,47% | 88,01 | 90,00 | 89,68 | 88,01 | 90,00 | 6 | 313.904 |
12/6/2006 | 96,00 | 94,10 | +2,28% | 94,10 | 96,00 | 94,21 | 92,02 | 94,09 | 3 | 640.640 |
9/6/2006 | 95,00 | 92,00 | +3,02% | 92,00 | 97,55 | 95,57 | 94,08 | 96,00 | 3 | 210.260 |
8/6/2006 | 97,00 | 89,30 | -10,70% | 89,30 | 97,00 | 93,22 | 90,00 | 95,00 | 6 | 1.156.010 |
7/6/2006 | 100,00 | 100,00 | +1,01% | 100,00 | 100,00 | 100,00 | 97,00 | 101,99 | 1 | 100.000 |
6/6/2006 | 99,00 | 99,00 | +2,06% | 99,00 | 99,00 | 99,00 | 97,00 | 103,80 | 1 | 49.500 |
2/6/2006 | 103,00 | 97,00 | -3,00% | 97,00 | 103,00 | 100,48 | 97,00 | 100,00 | 13 | 1.436.926 |
31/5/2006 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 96,08 | 99,50 | 1 | 500.000 |
30/5/2006 | 101,00 | 100,00 | -1,48% | 100,00 | 102,00 | 100,22 | 90,01 | 102,00 | 4 | 1.042.300 |
29/5/2006 | 100,00 | 101,50 | +4,64% | 100,00 | 101,50 | 100,73 | 101,50 | 103,00 | 6 | 1.380.050 |
26/5/2006 | 97,50 | 97,00 | +4,86% | 92,10 | 98,00 | 96,00 | 95,10 | 98,00 | 6 | 1.191.700 |
25/5/2006 | 92,50 | 92,50 | +1,65% | 92,50 | 92,50 | 92,50 | 93,00 | 96,99 | 1 | 27.750 |
24/5/2006 | 100,00 | 91,00 | -6,19% | 91,00 | 100,00 | 94,08 | 91,50 | 95,00 | 5 | 263.450 |
23/5/2006 | 95,01 | 97,00 | +3,20% | 93,51 | 100,00 | 94,71 | 94,00 | 97,00 | 14 | 2.045.760 |
22/5/2006 | 96,00 | 93,99 | -6,01% | 93,99 | 97,00 | 96,07 | 90,01 | 103,00 | 9 | 1.844.597 |
19/5/2006 | 108,00 | 100,00 | -0,99% | 100,00 | 108,00 | 107,06 | 96,01 | 105,00 | 2 | 460.400 |
18/5/2006 | 100,95 | 101,00 | +2,02% | 96,00 | 101,00 | 97,55 | 95,60 | 108,00 | 7 | 1.190.202 |
17/5/2006 | 100,00 | 99,00 | -0,50% | 99,00 | 100,00 | 99,28 | 97,08 | 99,00 | 4 | 258.140 |
16/5/2006 | 95,70 | 99,50 | -0,93% | 95,70 | 99,50 | 98,07 | 95,63 | 102,40 | 2 | 78.460 |
15/5/2006 | 109,00 | 100,43 | +0,34% | 96,00 | 109,00 | 98,84 | 95,60 | 101,00 | 9 | 2.095.617 |
12/5/2006 | 102,99 | 100,09 | +0,09% | 100,09 | 109,00 | 100,58 | 95,60 | 109,00 | 4 | 573.347 |
11/5/2006 | 101,98 | 100,00 | -1,96% | 100,00 | 101,98 | 101,47 | 96,00 | 100,00 | 5 | 395.752 |
10/5/2006 | 96,18 | 102,00 | +2,00% | 96,18 | 102,00 | 99,71 | 97,80 | 105,00 | 6 | 948.726 |
9/5/2006 | 100,00 | 100,00 | -1,96% | 100,00 | 100,00 | 100,00 | 93,00 | 102,50 | 2 | 700.000 |
8/5/2006 | 99,99 | 102,00 | +3,03% | 99,99 | 102,50 | 102,02 | 99,08 | 102,00 | 4 | 357.099 |
5/5/2006 | 99,00 | 99,00 | +1,54% | 99,00 | 99,00 | 99,00 | 97,50 | 99,53 | 1 | 495.000 |
4/5/2006 | 97,50 | 97,50 | +3,72% | 97,50 | 97,50 | 97,50 | 97,50 | 103,99 | 8 | 858.000 |
3/5/2006 | 91,00 | 94,00 | -1,05% | 91,00 | 94,00 | 92,50 | 92,57 | 94,00 | 3 | 925.000 |
2/5/2006 | 94,99 | 95,00 | +0,65% | 94,00 | 95,00 | 94,93 | 94,00 | 94,40 | 5 | 142.396 |
28/4/2006 | 90,10 | 94,39 | +2,04% | 90,10 | 94,39 | 90,73 | 90,20 | 94,39 | 8 | 1.070.702 |
27/4/2006 | 90,50 | 92,50 | +2,61% | 90,50 | 92,50 | 92,47 | 91,02 | 93,98 | 3 | 619.550 |
26/4/2006 | 90,15 | 90,15 | -2,96% | 90,11 | 92,00 | 90,36 | 90,15 | 94,98 | 6 | 1.635.554 |
25/4/2006 | 92,90 | 92,90 | +0,43% | 92,90 | 92,90 | 92,90 | 92,90 | 93,40 | 3 | 371.750 |
24/4/2006 | 93,40 | 92,50 | +2,78% | 92,50 | 93,40 | 92,74 | 92,50 | 93,40 | 3 | 343.150 |
20/4/2006 | 90,00 | 90,00 | -4,76% | 90,00 | 90,00 | 90,00 | 90,10 | 93,40 | 1 | 9.000 |
19/4/2006 | 90,00 | 94,50 | +5,00% | 90,00 | 94,50 | 92,13 | 87,20 | 94,98 | 6 | 479.098 |
18/4/2006 | 90,00 | 90,00 | +1,87% | 90,00 | 90,00 | 90,00 | 86,00 | 91,00 | 2 | 198.000 |
17/4/2006 | 91,00 | 88,35 | +3,94% | 88,35 | 91,00 | 89,70 | 85,20 | 93,00 | 3 | 367.800 |
13/4/2006 | 85,00 | 85,00 | 0,00% | 85,00 | 85,00 | 85,00 | 83,10 | 92,00 | 2 | 892.500 |
12/4/2006 | 85,00 | 85,00 | -1,16% | 85,00 | 85,00 | 85,00 | 85,00 | 92,00 | 1 | 17.000 |
11/4/2006 | 85,50 | 86,00 | +1,18% | 85,50 | 86,00 | 85,90 | 86,00 | 94,50 | 2 | 42.950 |
10/4/2006 | 86,01 | 85,00 | -2,30% | 85,00 | 86,01 | 85,37 | 83,50 | 89,50 | 7 | 401.260 |
7/4/2006 | 88,00 | 87,00 | 0,00% | 87,00 | 88,00 | 87,75 | 87,00 | 93,99 | 2 | 35.100 |
6/4/2006 | 88,40 | 87,00 | -0,58% | 87,00 | 88,40 | 87,24 | 87,00 | 94,00 | 5 | 1.675.181 |
5/4/2006 | 87,51 | 87,51 | +1,73% | 87,51 | 87,51 | 0,00 | 87,50 | 93,50 | 1 | 61.257 |
4/4/2006 | 89,00 | 86,02 | -8,97% | 86,02 | 89,00 | 88,46 | 86,02 | 88,51 | 5 | 247.704 |
3/4/2006 | 94,50 | 94,50 | +5,00% | 94,50 | 94,50 | 94,50 | 90,00 | 93,00 | 1 | 18.900 |
31/3/2006 | 86,10 | 90,00 | -6,25% | 86,00 | 90,00 | 89,60 | 86,03 | 95,00 | 3 | 448.030 |
30/3/2006 | 97,12 | 96,00 | +6,90% | 96,00 | 97,12 | 96,18 | 93,01 | 95,00 | 3 | 201.636 |
29/3/2006 | 89,80 | 89,80 | +0,22% | 89,80 | 89,80 | 89,80 | 89,80 | 99,00 | 1 | 62.860 |
28/3/2006 | 89,60 | 89,60 | +5,16% | 89,60 | 89,60 | 89,60 | 89,60 | 95,00 | 2 | 582.400 |
27/3/2006 | 85,00 | 85,20 | -5,75% | 85,00 | 85,20 | 85,17 | 85,11 | 94,00 | 2 | 502.540 |
24/3/2006 | 90,40 | 90,40 | -0,66% | 90,40 | 90,40 | 90,40 | 90,00 | 95,00 | 1 | 54.240 |
23/3/2006 | 91,00 | 91,00 | +1,00% | 89,01 | 91,00 | 90,89 | 91,00 | 94,50 | 5 | 1.018.006 |
22/3/2006 | 89,90 | 90,10 | -0,44% | 89,90 | 90,10 | 89,97 | 85,10 | 95,00 | 2 | 278.910 |
21/3/2006 | 90,65 | 90,50 | -4,74% | 90,50 | 90,65 | 90,56 | 81,00 | 95,00 | 3 | 824.165 |
20/3/2006 | 95,00 | 95,00 | +3,26% | 95,00 | 95,00 | 95,00 | 94,00 | 95,00 | 1 | 66.500 |
17/3/2006 | 92,00 | 92,00 | -1,92% | 92,00 | 92,00 | 92,00 | 92,00 | 95,00 | 2 | 285.200 |
16/3/2006 | 98,49 | 93,80 | +0,32% | 93,80 | 98,49 | 95,04 | 90,52 | 93,50 | 3 | 760.392 |
15/3/2006 | 93,50 | 93,50 | -1,58% | 93,50 | 93,50 | 93,50 | 93,50 | 97,00 | 2 | 355.300 |
14/3/2006 | 95,00 | 95,00 | 0,00% | 95,00 | 95,00 | 95,00 | 90,51 | 95,00 | 1 | 380.000 |
13/3/2006 | 93,50 | 95,00 | +1,40% | 93,50 | 95,00 | 93,72 | 91,00 | 95,00 | 6 | 1.143.468 |
10/3/2006 | 92,50 | 93,69 | +4,09% | 92,50 | 93,69 | 93,13 | 93,00 | 93,69 | 2 | 260.785 |
9/3/2006 | 93,69 | 90,01 | -3,93% | 90,01 | 93,69 | 90,81 | 90,01 | 93,69 | 5 | 299.682 |
8/3/2006 | 93,69 | 93,69 | +0,20% | 93,69 | 93,69 | 93,69 | 88,07 | 93,69 | 1 | 9.369 |
7/3/2006 | 93,50 | 93,50 | -4,10% | 93,50 | 93,50 | 93,50 | 87,00 | 95,00 | 2 | 177.650 |
6/3/2006 | 98,50 | 97,50 | +1,56% | 97,50 | 98,50 | 97,55 | 93,50 | 97,50 | 6 | 604.820 |
3/3/2006 | 96,00 | 96,00 | +4,46% | 96,00 | 96,00 | 96,00 | 93,50 | 119,60 | 2 | 105.600 |
2/3/2006 | 91,00 | 91,90 | -0,11% | 91,00 | 92,00 | 91,50 | 89,00 | 91,90 | 4 | 164.710 |
1/3/2006 | 90,00 | 92,00 | +8,24% | 90,00 | 92,00 | 90,13 | 88,00 | 91,00 | 2 | 270.400 |
24/2/2006 | 85,00 | 85,00 | +2,04% | 85,00 | 85,00 | 85,00 | 85,05 | 86,53 | 2 | 374.000 |
23/2/2006 | 83,30 | 83,30 | +3,48% | 83,30 | 83,30 | 0,00 | 82,00 | 83,30 | 1 | 149.940 |
22/2/2006 | 81,20 | 80,50 | -0,86% | 79,00 | 82,00 | 80,13 | 80,50 | 83,50 | 6 | 953.560 |
21/2/2006 | 82,00 | 81,20 | -0,36% | 81,20 | 83,00 | 81,77 | 78,50 | 81,20 | 7 | 817.780 |
20/2/2006 | 81,49 | 81,49 | -3,56% | 81,49 | 81,49 | 81,49 | 80,00 | 81,50 | 1 | 57.043 |
17/2/2006 | 81,00 | 84,50 | +3,68% | 75,08 | 84,50 | 81,90 | 81,50 | 84,50 | 8 | 1.719.953 |
16/2/2006 | 81,00 | 81,50 | +1,88% | 80,08 | 81,90 | 81,02 | 77,18 | 81,90 | 6 | 1.943.560 |
15/2/2006 | 80,00 | 80,00 | -1,23% | 75,08 | 81,00 | 77,24 | 79,00 | 81,00 | 6 | 944.652 |
14/2/2006 | 81,00 | 81,00 | 0,00% | 81,00 | 81,00 | 0,00 | 81,00 | 82,00 | 2 | 105.260 |
13/2/2006 | 81,00 | 81,00 | -4,48% | 81,00 | 81,00 | 81,00 | 81,10 | 83,00 | 1 | 24.300 |
9/2/2006 | 81,00 | 84,80 | +4,69% | 77,50 | 84,80 | 80,09 | 79,00 | 84,80 | 4 | 496.575 |
8/2/2006 | 80,02 | 81,00 | +2,53% | 80,02 | 81,00 | 80,94 | 77,10 | 81,00 | 2 | 291.404 |
7/2/2006 | 82,98 | 79,00 | -3,09% | 79,00 | 82,98 | 82,37 | 79,00 | 82,00 | 3 | 584.892 |
6/2/2006 | 84,71 | 81,52 | +0,39% | 81,52 | 84,71 | 81,71 | 81,00 | 81,52 | 9 | 1.193.043 |
2/2/2006 | 82,00 | 81,20 | -2,17% | 81,20 | 82,00 | 81,29 | 81,20 | 84,80 | 3 | 203.240 |
1/2/2006 | 82,00 | 83,00 | +1,22% | 81,95 | 83,00 | 82,36 | 83,00 | 84,00 | 4 | 724.790 |
30/1/2006 | 80,00 | 82,00 | -2,84% | 80,00 | 82,00 | 81,64 | 81,80 | 84,80 | 6 | 326.643 |
27/1/2006 | 83,50 | 84,40 | +0,20% | 83,50 | 85,20 | 84,23 | 82,00 | 84,40 | 6 | 1.339.480 |
26/1/2006 | 83,00 | 84,23 | +4,00% | 83,00 | 84,23 | 83,26 | 79,00 | 84,23 | 8 | 1.965.096 |
24/1/2006 | 79,00 | 80,99 | +3,83% | 77,50 | 80,99 | 78,44 | 80,00 | 82,00 | 8 | 1.074.748 |
23/1/2006 | 81,00 | 78,00 | +1,96% | 70,00 | 81,00 | 75,36 | 72,50 | 79,00 | 6 | 444.630 |
20/1/2006 | 77,00 | 76,50 | +0,66% | 76,50 | 77,00 | 76,94 | 76,50 | 80,18 | 2 | 769.450 |
19/1/2006 | 74,90 | 76,00 | +1,47% | 74,90 | 77,00 | 75,99 | 75,08 | 80,99 | 5 | 1.231.070 |
18/1/2006 | 74,90 | 74,90 | -0,13% | 74,90 | 74,90 | 74,90 | 73,01 | 74,90 | 1 | 82.390 |
17/1/2006 | 75,00 | 75,00 | -1,32% | 75,00 | 75,00 | 75,00 | 72,51 | 77,00 | 2 | 367.500 |
16/1/2006 | 76,00 | 76,00 | -0,78% | 76,00 | 76,00 | 76,00 | 75,00 | 76,60 | 6 | 722.000 |
13/1/2006 | 77,00 | 76,60 | 0,00% | 75,00 | 77,00 | 76,17 | 75,00 | 76,60 | 4 | 129.500 |
12/1/2006 | 77,00 | 76,60 | +0,13% | 76,00 | 77,00 | 76,39 | 76,00 | 76,60 | 10 | 1.245.310 |
11/1/2006 | 75,00 | 76,50 | -0,65% | 75,00 | 76,50 | 76,26 | 76,00 | 77,47 | 7 | 709.300 |
10/1/2006 | 77,00 | 77,00 | +0,65% | 77,00 | 77,00 | 77,00 | 73,01 | 76,50 | 1 | 38.500 |
9/1/2006 | 75,70 | 76,50 | +0,66% | 75,70 | 76,50 | 75,75 | 75,00 | 77,47 | 2 | 113.630 |
6/1/2006 | 76,00 | 76,00 | +0,66% | 76,00 | 76,00 | 76,00 | 70,02 | 75,54 | 2 | 76.000 |
4/1/2006 | 75,50 | 75,50 | +4,07% | 75,50 | 75,50 | 75,50 | 73,00 | 76,00 | 3 | 339.750 |
2/1/2006 | 72,80 | 72,55 | +2,18% | 72,55 | 72,80 | 72,67 | 72,55 | 75,37 | 2 | 196.235 |
29/12/2005 | 71,00 | 71,00 | +1,43% | 71,00 | 71,00 | 71,00 | 70,00 | 71,00 | 1 | 7.100 |
28/12/2005 | 67,08 | 70,00 | +6,42% | 67,08 | 70,00 | 68,75 | 68,18 | 70,00 | 2 | 275.036 |
27/12/2005 | 65,78 | 65,78 | -2,55% | 65,78 | 65,78 | 65,78 | 66,10 | 67,90 | 1 | 98.670 |
26/12/2005 | 67,00 | 67,50 | -0,74% | 67,00 | 67,50 | 67,18 | 65,00 | 68,00 | 4 | 544.200 |
23/12/2005 | 68,00 | 68,00 | 0,00% | 68,00 | 68,00 | 68,00 | 65,50 | 68,00 | 1 | 68.000 |
22/12/2005 | 66,30 | 68,00 | +2,56% | 66,30 | 68,00 | 67,96 | 65,50 | 68,00 | 5 | 326.230 |
21/12/2005 | 65,00 | 66,30 | +2,00% | 62,21 | 66,30 | 63,37 | 63,06 | 66,30 | 7 | 785.875 |
20/12/2005 | 65,00 | 65,00 | -1,46% | 65,00 | 65,00 | 0,00 | 65,00 | 65,90 | 1 | 26.000 |
16/12/2005 | 65,96 | 65,96 | 0,00% | 65,96 | 65,96 | 65,96 | 62,00 | 66,50 | 1 | 26.384 |
15/12/2005 | 65,11 | 65,96 | +3,06% | 65,11 | 65,96 | 65,52 | 61,40 | 67,00 | 4 | 196.580 |
14/12/2005 | 63,22 | 64,00 | +4,92% | 63,22 | 64,00 | 63,76 | 64,00 | 0,00 | 4 | 344.330 |
13/12/2005 | 58,50 | 61,00 | +1,67% | 58,00 | 61,00 | 59,23 | 60,00 | 0,00 | 6 | 331.700 |
12/12/2005 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 56,91 | 60,00 | 2 | 42.000 |
9/12/2005 | 60,00 | 60,00 | +0,84% | 60,00 | 60,00 | 60,00 | 57,05 | 59,80 | 1 | 24.000 |
8/12/2005 | 57,00 | 59,50 | +0,85% | 57,00 | 59,50 | 57,64 | 58,00 | 59,50 | 3 | 138.350 |
7/12/2005 | 58,00 | 59,00 | +5,36% | 58,00 | 59,49 | 58,62 | 57,32 | 59,00 | 5 | 142.129 |
6/12/2005 | 55,00 | 56,00 | +3,70% | 55,00 | 56,00 | 55,82 | 54,00 | 57,05 | 6 | 815.100 |
5/12/2005 | 56,30 | 54,00 | -1,82% | 54,00 | 56,30 | 54,65 | 54,10 | 55,00 | 3 | 130.270 |
2/12/2005 | 53,01 | 55,00 | +3,77% | 53,01 | 55,00 | 53,53 | 54,00 | 57,05 | 3 | 326.545 |
30/11/2005 | 53,00 | 53,00 | +1,73% | 53,00 | 53,00 | 53,00 | 52,16 | 55,00 | 1 | 413.400 |
25/11/2005 | 49,80 | 52,10 | +0,19% | 49,79 | 54,00 | 51,53 | 52,10 | 56,00 | 5 | 958.603 |
24/11/2005 | 52,00 | 52,00 | -2,26% | 52,00 | 52,00 | 52,00 | 50,50 | 54,00 | 2 | 31.200 |
23/11/2005 | 53,20 | 53,20 | +2,90% | 53,20 | 53,20 | 53,20 | 49,22 | 54,70 | 1 | 5.320 |
22/11/2005 | 51,70 | 51,70 | +3,40% | 51,70 | 51,70 | 51,70 | 49,50 | 51,70 | 1 | 5.170 |
21/11/2005 | 50,01 | 50,00 | -5,66% | 50,00 | 50,01 | 50,00 | 51,50 | 64,22 | 3 | 170.017 |
18/11/2005 | 50,26 | 53,00 | +8,16% | 50,26 | 53,00 | 50,62 | 51,00 | 53,00 | 6 | 126.570 |
17/11/2005 | 49,00 | 49,00 | +1,03% | 49,00 | 49,20 | 49,15 | 49,60 | 50,00 | 4 | 501.400 |
16/11/2005 | 49,45 | 48,50 | -2,53% | 48,50 | 49,45 | 48,95 | 48,00 | 49,40 | 4 | 562.975 |
14/11/2005 | 45,30 | 49,76 | +3,45% | 45,30 | 50,99 | 49,11 | 49,76 | 0,00 | 5 | 108.057 |
10/11/2005 | 48,30 | 48,10 | -0,91% | 48,10 | 48,30 | 48,18 | 48,00 | 49,76 | 4 | 481.800 |
9/11/2005 | 48,54 | 48,54 | +3,94% | 44,05 | 48,54 | 46,84 | 46,62 | 49,76 | 14 | 426.271 |
8/11/2005 | 46,00 | 46,70 | +0,91% | 45,00 | 46,70 | 45,49 | 45,06 | 47,45 | 4 | 68.238 |
7/11/2005 | 50,00 | 46,28 | -4,18% | 46,28 | 50,00 | 47,10 | 46,30 | 48,40 | 4 | 56.286 |
4/11/2005 | 45,88 | 48,30 | -3,40% | 45,88 | 48,30 | 47,30 | 46,28 | 50,99 | 4 | 160.832 |
3/11/2005 | 46,00 | 50,00 | +11,38% | 46,00 | 50,00 | 49,07 | 47,44 | 49,00 | 7 | 525.100 |
31/10/2005 | 44,00 | 44,89 | +6,88% | 44,00 | 44,89 | 44,50 | 47,25 | 0,00 | 2 | 62.312 |
28/10/2005 | 42,00 | 42,00 | +1,40% | 42,00 | 42,00 | 42,00 | 41,42 | 44,00 | 1 | 210.000 |
27/10/2005 | 42,50 | 41,42 | +3,34% | 40,51 | 42,50 | 41,06 | 41,42 | 44,00 | 5 | 632.408 |
25/10/2005 | 41,60 | 40,08 | -0,52% | 40,08 | 41,60 | 41,38 | 40,28 | 43,92 | 2 | 28.968 |
18/10/2005 | 43,00 | 40,29 | -4,12% | 40,29 | 43,00 | 41,37 | 40,30 | 55,89 | 3 | 310.305 |
17/10/2005 | 44,00 | 42,02 | +5,05% | 42,02 | 44,00 | 42,25 | 42,02 | 55,89 | 2 | 71.830 |
14/10/2005 | 40,00 | 40,00 | -6,98% | 40,00 | 40,00 | 40,00 | 40,00 | 55,89 | 2 | 400.000 |
13/10/2005 | 43,00 | 43,00 | -4,44% | 43,00 | 43,00 | 43,00 | 41,80 | 43,00 | 1 | 4.300 |
11/10/2005 | 45,00 | 45,00 | +4,65% | 45,00 | 45,00 | 45,00 | 41,76 | 43,00 | 1 | 4.500 |
7/10/2005 | 43,00 | 43,00 | -1,29% | 43,00 | 43,00 | 43,00 | 41,76 | 43,00 | 3 | 219.300 |
5/10/2005 | 42,40 | 43,56 | +1,30% | 42,40 | 43,56 | 42,54 | 41,88 | 45,00 | 3 | 412.692 |
4/10/2005 | 44,00 | 43,00 | -3,37% | 43,00 | 44,00 | 43,06 | 41,88 | 45,00 | 2 | 68.900 |
3/10/2005 | 44,23 | 44,50 | +2,30% | 44,23 | 44,50 | 44,33 | 41,50 | 44,00 | 2 | 44.338 |
30/9/2005 | 43,50 | 43,50 | +2,35% | 43,50 | 43,50 | 43,50 | 40,60 | 43,19 | 1 | 4.350 |
28/9/2005 | 42,50 | 42,50 | 0,00% | 42,50 | 43,50 | 42,53 | 42,50 | 43,50 | 5 | 353.050 |
27/9/2005 | 40,48 | 42,50 | +4,96% | 40,48 | 42,50 | 41,72 | 42,02 | 42,50 | 4 | 834.580 |
26/9/2005 | 40,49 | 40,49 | -3,60% | 40,49 | 40,49 | 40,49 | 40,49 | 43,50 | 1 | 80.980 |
23/9/2005 | 40,55 | 42,00 | +4,74% | 40,55 | 43,64 | 41,42 | 42,50 | 43,64 | 5 | 343.789 |
22/9/2005 | 40,10 | 40,10 | -7,65% | 40,10 | 40,10 | 40,10 | 40,50 | 43,55 | 1 | 4.010 |
21/9/2005 | 40,00 | 43,42 | +0,32% | 40,00 | 43,42 | 43,02 | 40,02 | 43,42 | 4 | 47.322 |
20/9/2005 | 42,00 | 43,28 | +0,65% | 42,00 | 43,28 | 42,36 | 42,08 | 43,28 | 4 | 152.504 |
19/9/2005 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,00 | 42,99 | 2 | 215.000 |
16/9/2005 | 42,50 | 43,00 | -4,08% | 42,50 | 43,00 | 42,80 | 42,50 | 43,00 | 5 | 149.810 |
15/9/2005 | 42,00 | 44,83 | +6,74% | 42,00 | 44,83 | 42,34 | 42,00 | 0,00 | 5 | 241.378 |
13/9/2005 | 42,00 | 42,00 | +2,39% | 42,00 | 42,00 | 42,00 | 41,11 | 42,50 | 1 | 21.000 |
12/9/2005 | 41,02 | 41,02 | +0,05% | 41,02 | 42,40 | 41,25 | 41,02 | 42,79 | 3 | 478.592 |
9/9/2005 | 41,00 | 41,00 | 0,00% | 41,00 | 41,00 | 41,00 | 41,00 | 42,79 | 2 | 61.500 |
8/9/2005 | 41,00 | 41,00 | +2,50% | 41,00 | 41,00 | 41,00 | 39,58 | 42,79 | 1 | 20.500 |
6/9/2005 | 41,00 | 40,00 | 0,00% | 40,00 | 41,50 | 40,72 | 41,00 | 42,79 | 4 | 118.100 |
5/9/2005 | 42,50 | 40,00 | 0,00% | 40,00 | 42,50 | 40,69 | 40,00 | 42,52 | 5 | 93.600 |
2/9/2005 | 41,00 | 40,00 | -0,74% | 40,00 | 41,00 | 40,11 | 40,00 | 41,98 | 4 | 401.100 |
31/8/2005 | 40,30 | 40,30 | +3,20% | 40,30 | 40,30 | 40,30 | 40,30 | 41,60 | 1 | 145.080 |
29/8/2005 | 40,40 | 39,05 | -3,58% | 39,00 | 40,40 | 39,02 | 39,01 | 41,26 | 3 | 261.475 |
26/8/2005 | 40,00 | 40,50 | +3,85% | 40,00 | 40,98 | 40,80 | 44,49 | 44,83 | 4 | 367.226 |
25/8/2005 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 38,90 | 44,84 | 1 | 3.900 |
24/8/2005 | 40,00 | 39,50 | -1,23% | 39,50 | 40,00 | 39,76 | 39,01 | 44,85 | 5 | 501.000 |
23/8/2005 | 39,99 | 39,99 | -0,03% | 39,00 | 39,99 | 39,18 | 39,18 | 39,99 | 4 | 168.492 |
22/8/2005 | 39,00 | 40,00 | +2,56% | 37,21 | 40,00 | 39,39 | 38,00 | 40,00 | 7 | 133.942 |
19/8/2005 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 0,00 | 39,00 | 40,00 | 1 | 19.500 |
18/8/2005 | 39,50 | 39,00 | +1,30% | 39,00 | 40,00 | 39,58 | 39,00 | 39,50 | 3 | 154.400 |
17/8/2005 | 39,50 | 38,50 | +1,32% | 38,00 | 39,50 | 38,21 | 38,08 | 44,85 | 3 | 370.700 |
16/8/2005 | 35,29 | 38,00 | +10,37% | 34,41 | 38,00 | 36,07 | 38,00 | 44,85 | 14 | 479.756 |
15/8/2005 | 32,01 | 34,43 | +4,33% | 32,01 | 34,43 | 33,78 | 33,09 | 35,29 | 5 | 283.784 |
12/8/2005 | 33,00 | 33,00 | -0,03% | 33,00 | 33,50 | 33,17 | 32,01 | 34,00 | 4 | 391.450 |
11/8/2005 | 33,80 | 33,01 | +0,73% | 33,01 | 33,80 | 33,33 | 33,33 | 33,79 | 3 | 283.339 |
10/8/2005 | 33,80 | 32,77 | -2,18% | 32,77 | 33,80 | 33,21 | 32,35 | 34,00 | 2 | 385.282 |
9/8/2005 | 33,50 | 33,50 | -0,89% | 33,50 | 33,50 | 33,50 | 32,08 | 34,00 | 1 | 16.750 |
8/8/2005 | 33,80 | 33,80 | -0,59% | 33,80 | 33,80 | 33,80 | 32,08 | 34,00 | 1 | 13.520 |
5/8/2005 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 31,25 | 34,00 | 1 | 91.800 |
4/8/2005 | 34,00 | 34,00 | +3,03% | 34,00 | 34,00 | 34,00 | 32,01 | 33,85 | 1 | 47.600 |
2/8/2005 | 34,00 | 33,00 | -1,49% | 33,00 | 34,00 | 33,50 | 32,60 | 33,45 | 3 | 335.050 |
1/8/2005 | 33,00 | 33,50 | -1,47% | 33,00 | 33,50 | 33,46 | 32,06 | 34,29 | 2 | 97.050 |
29/7/2005 | 34,00 | 34,00 | +4,29% | 34,00 | 34,00 | 34,00 | 32,10 | 34,00 | 1 | 306.000 |
28/7/2005 | 33,50 | 32,60 | +0,31% | 32,60 | 34,00 | 33,43 | 33,90 | 34,43 | 6 | 621.940 |
27/7/2005 | 32,50 | 32,50 | -1,54% | 32,50 | 32,50 | 32,50 | 32,50 | 34,43 | 1 | 68.250 |
26/7/2005 | 32,00 | 33,01 | -2,91% | 32,00 | 33,50 | 33,19 | 33,01 | 34,43 | 4 | 275.485 |
25/7/2005 | 34,00 | 34,00 | +5,59% | 34,00 | 34,00 | 34,00 | 32,08 | 34,43 | 1 | 10.200 |
22/7/2005 | 32,20 | 32,20 | -2,42% | 32,20 | 32,20 | 32,20 | 32,28 | 34,43 | 1 | 70.840 |
21/7/2005 | 33,00 | 33,00 | -1,76% | 33,00 | 33,00 | 33,00 | 32,00 | 34,43 | 1 | 92.400 |
20/7/2005 | 33,00 | 33,59 | +3,35% | 33,00 | 33,59 | 33,43 | 32,18 | 34,43 | 4 | 106.985 |
18/7/2005 | 33,50 | 32,50 | +4,84% | 32,50 | 33,50 | 32,86 | 31,18 | 33,59 | 3 | 200.450 |
15/7/2005 | 32,50 | 31,00 | -6,06% | 31,00 | 32,50 | 31,90 | 31,01 | 33,00 | 2 | 159.500 |
14/7/2005 | 31,24 | 33,00 | +5,77% | 31,24 | 33,00 | 31,32 | 31,18 | 33,00 | 4 | 150.380 |
13/7/2005 | 31,24 | 31,20 | -3,11% | 31,20 | 31,24 | 31,20 | 31,00 | 33,59 | 2 | 240.260 |
7/7/2005 | 31,25 | 32,20 | -3,88% | 31,25 | 32,20 | 31,43 | 31,26 | 34,00 | 4 | 342.627 |
6/7/2005 | 33,50 | 33,50 | -0,30% | 33,50 | 33,50 | 33,50 | 31,50 | 34,43 | 1 | 10.050 |
5/7/2005 | 33,60 | 33,60 | +0,30% | 33,60 | 33,60 | 33,60 | 31,24 | 34,43 | 2 | 16.800 |
4/7/2005 | 34,00 | 33,50 | -6,58% | 33,50 | 34,00 | 33,64 | 32,12 | 35,86 | 2 | 47.100 |
1/7/2005 | 34,50 | 35,86 | +8,67% | 32,01 | 35,86 | 33,80 | 32,08 | 35,86 | 6 | 415.796 |
30/6/2005 | 35,00 | 33,00 | -5,58% | 33,00 | 35,00 | 33,41 | 33,50 | 35,00 | 5 | 96.905 |
29/6/2005 | 34,90 | 34,95 | +9,22% | 34,90 | 34,95 | 34,91 | 33,03 | 34,95 | 2 | 27.935 |
28/6/2005 | 34,50 | 32,00 | 0,00% | 32,00 | 34,50 | 33,07 | 31,08 | 34,98 | 2 | 23.150 |
24/6/2005 | 33,40 | 32,00 | -0,56% | 32,00 | 33,40 | 33,22 | 31,75 | 33,49 | 4 | 232.540 |
23/6/2005 | 32,50 | 32,18 | -5,77% | 32,18 | 32,50 | 32,44 | 32,10 | 33,50 | 4 | 337.456 |
21/6/2005 | 31,55 | 34,15 | +0,44% | 31,55 | 34,15 | 31,79 | 32,08 | 34,98 | 2 | 168.515 |
20/6/2005 | 34,00 | 34,00 | +6,25% | 34,00 | 34,00 | 34,00 | 32,08 | 40,00 | 1 | 102.000 |
17/6/2005 | 34,07 | 32,00 | -6,02% | 32,00 | 34,07 | 32,71 | 32,08 | 40,00 | 3 | 232.270 |
16/6/2005 | 34,05 | 34,05 | +0,15% | 34,05 | 34,05 | 0,00 | 33,50 | 34,05 | 1 | 108.960 |
15/6/2005 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 30,57 | 43,00 | 1 | 34.000 |
14/6/2005 | 34,00 | 34,00 | +1,80% | 34,00 | 34,00 | 34,00 | 31,38 | 45,00 | 2 | 238.000 |
10/6/2005 | 33,40 | 33,40 | -89,05% | 33,40 | 33,40 | 33,40 | 30,06 | 0,00 | 1 | 83.500 |
8/6/2005 | 320,00 | 305,08 | -23,71% | 305,08 | 320,00 | 306,69 | 305,08 | 399,00 | 2 | 68.760 |
3/6/2005 | 399,90 | 399,90 | +21,55% | 399,90 | 399,90 | 399,90 | 350,05 | 399,90 | 1 | 15.876 |
31/5/2005 | 329,00 | 329,00 | +2,81% | 329,00 | 329,00 | 329,00 | 305,08 | 399,99 | 1 | 11.383 |
30/5/2005 | 320,00 | 320,00 | +3,23% | 320,00 | 320,00 | 320,00 | 310,00 | 329,00 | 2 | 96.000 |
27/5/2005 | 310,00 | 310,00 | +1,61% | 310,00 | 310,00 | 310,00 | 310,02 | 329,00 | 1 | 186.000 |
24/5/2005 | 320,00 | 305,08 | +1,02% | 302,02 | 320,00 | 307,82 | 305,08 | 329,00 | 8 | 148.219 |
23/5/2005 | 302,01 | 302,01 | +0,66% | 302,01 | 302,01 | 302,01 | 302,02 | 329,00 | 1 | 36.543 |
18/5/2005 | 306,00 | 300,02 | +0,01% | 300,02 | 306,00 | 305,99 | 300,02 | 329,00 | 4 | 277.540 |
17/5/2005 | 315,00 | 300,00 | -4,46% | 300,00 | 315,00 | 303,00 | 300,00 | 329,00 | 3 | 90.900 |
16/5/2005 | 314,00 | 314,00 | +3,60% | 314,00 | 314,00 | 314,00 | 300,00 | 329,00 | 1 | 21.446 |
13/5/2005 | 304,00 | 303,08 | -0,30% | 303,08 | 304,00 | 303,64 | 303,08 | 328,00 | 2 | 151.821 |
12/5/2005 | 305,00 | 304,00 | +1,67% | 304,00 | 305,00 | 304,34 | 300,02 | 328,00 | 2 | 43.886 |
10/5/2005 | 304,00 | 299,00 | -3,24% | 299,00 | 304,00 | 303,48 | 299,08 | 329,00 | 2 | 101.545 |
9/5/2005 | 319,99 | 309,00 | -6,36% | 309,00 | 319,99 | 309,49 | 304,08 | 310,00 | 5 | 194.357 |
5/5/2005 | 330,00 | 330,00 | 0,00% | 330,00 | 330,00 | 330,00 | 309,00 | 400,00 | 1 | 7.260 |
4/5/2005 | 330,00 | 330,00 | +10,00% | 330,00 | 330,00 | 330,00 | 310,00 | 330,00 | 1 | 1.815 |
2/5/2005 | 315,00 | 300,01 | -4,76% | 300,01 | 315,00 | 306,82 | 300,58 | 310,00 | 3 | 67.501 |
29/4/2005 | 315,00 | 315,00 | 0,00% | 315,00 | 315,00 | 315,00 | 300,01 | 330,00 | 3 | 94.500 |
28/4/2005 | 315,00 | 315,00 | +5,00% | 315,00 | 315,00 | 0,00 | 300,01 | 315,00 | 1 | 38.367 |
27/4/2005 | 300,00 | 300,00 | -0,02% | 300,00 | 300,00 | 300,00 | 300,06 | 330,00 | 1 | 150.000 |
26/4/2005 | 300,06 | 300,06 | -6,25% | 300,06 | 300,06 | 300,06 | 300,06 | 425,00 | 1 | 1.830 |
20/4/2005 | 349,99 | 320,08 | -5,86% | 320,08 | 349,99 | 325,53 | 310,08 | 350,00 | 2 | 325.535 |
19/4/2005 | 329,00 | 340,00 | +4,62% | 329,00 | 340,00 | 334,50 | 312,08 | 350,00 | 2 | 66.900 |
15/4/2005 | 325,00 | 325,00 | +4,81% | 325,00 | 325,00 | 325,00 | 299,00 | 422,50 | 1 | 97.500 |
14/4/2005 | 419,00 | 310,08 | -5,46% | 310,08 | 419,00 | 317,98 | 310,08 | 415,00 | 3 | 271.018 |
7/4/2005 | 349,90 | 328,00 | -6,26% | 328,00 | 349,90 | 331,73 | 320,02 | 340,00 | 3 | 53.607 |
6/4/2005 | 331,00 | 349,90 | +2,91% | 330,00 | 349,90 | 339,17 | 320,18 | 349,90 | 4 | 241.494 |
5/4/2005 | 338,00 | 340,00 | +5,26% | 338,00 | 341,00 | 339,59 | 325,00 | 422,50 | 3 | 213.301 |
1/4/2005 | 335,00 | 323,00 | -6,38% | 323,00 | 335,00 | 332,15 | 320,18 | 449,99 | 7 | 341.817 |
31/3/2005 | 345,00 | 345,00 | 0,00% | 345,00 | 345,00 | 345,00 | 330,00 | 349,90 | 1 | 34.500 |
30/3/2005 | 330,00 | 344,99 | +1,47% | 330,00 | 344,99 | 336,01 | 325,18 | 425,00 | 2 | 244.554 |
29/3/2005 | 340,00 | 340,00 | +0,89% | 340,00 | 340,00 | 340,00 | 325,00 | 349,90 | 2 | 281.214 |
28/3/2005 | 345,00 | 337,00 | -0,89% | 325,01 | 345,00 | 336,40 | 337,00 | 350,00 | 6 | 559.065 |
24/3/2005 | 340,01 | 340,01 | 0,00% | 340,01 | 340,01 | 340,01 | 340,00 | 424,00 | 1 | 51.001 |
23/3/2005 | 340,00 | 340,00 | +4,61% | 340,00 | 340,00 | 340,00 | 325,51 | 445,00 | 1 | 91.222 |
22/3/2005 | 350,00 | 325,02 | -7,14% | 325,02 | 350,00 | 339,14 | 325,02 | 449,99 | 4 | 164.789 |
18/3/2005 | 350,08 | 350,00 | -2,78% | 350,00 | 350,08 | 350,07 | 350,00 | 425,00 | 4 | 504.184 |
17/3/2005 | 360,00 | 360,00 | +1,12% | 360,00 | 360,00 | 360,00 | 325,01 | 400,00 | 1 | 19.872 |
16/3/2005 | 356,00 | 356,00 | -5,07% | 356,00 | 356,00 | 356,00 | 356,00 | 422,00 | 3 | 208.260 |
15/3/2005 | 355,00 | 375,00 | +8,70% | 355,00 | 375,00 | 356,82 | 360,00 | 0,00 | 6 | 731.308 |
14/3/2005 | 355,00 | 345,00 | -2,82% | 345,00 | 355,00 | 347,72 | 345,00 | 375,00 | 3 | 294.317 |
11/3/2005 | 350,00 | 355,00 | -0,84% | 350,00 | 355,00 | 351,00 | 325,80 | 354,00 | 2 | 351.000 |
9/3/2005 | 365,00 | 358,00 | +0,85% | 358,00 | 365,00 | 361,50 | 336,08 | 365,00 | 2 | 289.200 |
8/3/2005 | 355,00 | 355,00 | -5,33% | 355,00 | 355,01 | 355,00 | 355,00 | 375,00 | 5 | 401.222 |
7/3/2005 | 349,00 | 375,00 | +3,31% | 349,00 | 375,00 | 353,55 | 355,00 | 375,00 | 5 | 388.947 |
4/3/2005 | 363,00 | 363,00 | +2,25% | 363,00 | 363,00 | 363,00 | 355,00 | 363,00 | 1 | 181.500 |
3/3/2005 | 355,00 | 355,00 | 0,00% | 355,00 | 355,00 | 355,00 | 349,00 | 365,00 | 6 | 1.775.000 |
2/3/2005 | 355,00 | 355,00 | -5,33% | 355,00 | 355,00 | 355,00 | 355,00 | 483,60 | 8 | 393.054 |
28/2/2005 | 372,00 | 375,00 | +1,35% | 370,00 | 375,00 | 373,29 | 349,00 | 375,00 | 4 | 468.115 |
24/2/2005 | 370,00 | 370,00 | -2,63% | 370,00 | 370,00 | 370,00 | 360,02 | 369,00 | 1 | 111.000 |
23/2/2005 | 380,00 | 380,00 | +2,70% | 380,00 | 380,00 | 380,00 | 360,00 | 380,00 | 3 | 114 |
22/2/2005 | 368,00 | 370,00 | -1,07% | 368,00 | 370,00 | 369,62 | 352,58 | 370,00 | 4 | 241.845 |
21/2/2005 | 375,00 | 374,00 | +0,54% | 373,00 | 375,00 | 373,66 | 351,00 | 374,00 | 4 | 176.820 |
18/2/2005 | 372,00 | 372,00 | +1,92% | 372,00 | 372,00 | 372,00 | 350,00 | 380,00 | 1 | 186.000 |
15/2/2005 | 365,00 | 365,00 | +1,39% | 365,00 | 365,00 | 365,00 | 345,08 | 375,00 | 1 | 82.782 |
14/2/2005 | 355,00 | 360,00 | -1,37% | 355,00 | 370,00 | 357,91 | 345,08 | 370,00 | 4 | 465.285 |
11/2/2005 | 365,00 | 365,00 | +1,39% | 365,00 | 367,95 | 366,79 | 350,02 | 365,00 | 7 | 372.548 |
10/2/2005 | 360,00 | 360,00 | +0,56% | 358,99 | 360,00 | 359,88 | 360,00 | 0,00 | 5 | 647.798 |
9/2/2005 | 358,00 | 358,00 | +0,85% | 358,00 | 358,00 | 358,00 | 359,00 | 359,97 | 2 | 44.069 |
4/2/2005 | 333,08 | 355,00 | +4,41% | 333,08 | 355,00 | 347,97 | 350,00 | 358,00 | 3 | 460.959 |
2/2/2005 | 340,00 | 340,00 | +0,59% | 340,00 | 340,00 | 340,00 | 347,00 | 355,00 | 2 | 68.000 |
27/1/2005 | 338,00 | 338,00 | -2,87% | 338,00 | 338,00 | 338,00 | 330,51 | 360,00 | 2 | 233.659 |
26/1/2005 | 348,00 | 348,00 | -0,57% | 348,00 | 348,00 | 348,00 | 330,01 | 360,00 | 1 | 10.440 |
20/1/2005 | 350,00 | 350,00 | +0,51% | 350,00 | 350,00 | 350,00 | 330,01 | 0,00 | 1 | 91.000 |
13/1/2005 | 350,00 | 348,24 | +2,72% | 348,24 | 350,00 | 349,77 | 339,01 | 348,00 | 6 | 241.341 |
12/1/2005 | 339,00 | 339,01 | +2,73% | 339,00 | 339,01 | 339,00 | 339,01 | 347,00 | 2 | 305.715 |
11/1/2005 | 340,00 | 330,00 | -2,94% | 330,00 | 340,00 | 330,43 | 330,00 | 345,00 | 2 | 76.066 |
7/1/2005 | 340,00 | 340,00 | +6,25% | 340,00 | 340,00 | 340,00 | 340,00 | 350,00 | 1 | 20.570 |
6/1/2005 | 336,51 | 320,00 | -5,88% | 320,00 | 336,51 | 334,28 | 320,00 | 340,00 | 3 | 38.643 |
5/1/2005 | 336,00 | 340,00 | -2,86% | 336,00 | 340,00 | 338,80 | 336,51 | 350,00 | 4 | 465.960 |
4/1/2005 | 355,00 | 350,00 | +4,17% | 336,00 | 355,00 | 351,50 | 350,00 | 355,00 | 7 | 279.912 |
3/1/2005 | 336,00 | 336,00 | +2,13% | 336,00 | 336,00 | 336,00 | 336,00 | 352,00 | 1 | 33.600 |
29/12/2004 | 329,00 | 329,00 | -1,79% | 329,00 | 329,00 | 329,00 | 315,00 | 335,00 | 3 | 131.599 |
28/12/2004 | 330,00 | 335,00 | +5,68% | 330,00 | 335,00 | 330,58 | 300,08 | 342,50 | 3 | 349.953 |
23/12/2004 | 313,00 | 317,00 | +2,26% | 313,00 | 317,00 | 314,57 | 316,00 | 324,50 | 3 | 239.580 |
22/12/2004 | 299,69 | 310,00 | +3,68% | 299,69 | 317,03 | 310,70 | 301,08 | 317,00 | 4 | 438.899 |
21/12/2004 | 295,00 | 299,00 | +1,87% | 295,00 | 299,00 | 296,84 | 295,00 | 335,00 | 3 | 193.215 |
20/12/2004 | 293,50 | 293,50 | 0,00% | 292,45 | 293,50 | 293,36 | 292,45 | 298,90 | 4 | 291.912 |
17/12/2004 | 293,50 | 293,50 | +1,21% | 293,50 | 293,50 | 293,50 | 278,01 | 293,50 | 1 | 103.810 |
15/12/2004 | 290,00 | 290,00 | -3,33% | 290,00 | 290,05 | 290,01 | 290,00 | 298,89 | 3 | 84.219 |
14/12/2004 | 300,00 | 300,00 | +6,19% | 300,00 | 300,00 | 300,00 | 286,00 | 290,00 | 1 | 60.000 |
13/12/2004 | 285,00 | 282,50 | +0,89% | 280,00 | 285,00 | 282,36 | 282,50 | 298,89 | 8 | 453.626 |
10/12/2004 | 280,00 | 280,00 | -1,75% | 280,00 | 280,00 | 280,00 | 282,50 | 300,00 | 1 | 27.720 |
8/12/2004 | 284,00 | 285,00 | -2,73% | 280,52 | 285,00 | 281,90 | 280,52 | 300,00 | 3 | 124.547 |
7/12/2004 | 293,00 | 293,00 | +2,81% | 293,00 | 293,00 | 293,00 | 283,10 | 300,00 | 1 | 18.400 |
6/12/2004 | 290,00 | 285,00 | -1,04% | 285,00 | 290,00 | 287,32 | 283,00 | 290,00 | 3 | 80.450 |
3/12/2004 | 288,00 | 288,00 | +2,67% | 288,00 | 288,00 | 288,00 | 287,00 | 300,00 | 2 | 115.200 |
2/12/2004 | 286,00 | 280,52 | -2,43% | 280,52 | 286,00 | 282,08 | 288,00 | 300,00 | 6 | 183.407 |
1/12/2004 | 287,50 | 287,50 | +2,49% | 287,00 | 287,50 | 287,06 | 287,01 | 287,50 | 9 | 332.517 |
29/11/2004 | 282,50 | 280,52 | -1,57% | 280,52 | 282,50 | 281,48 | 280,52 | 300,00 | 4 | 140.741 |
26/11/2004 | 285,00 | 285,00 | -3,39% | 285,00 | 285,00 | 285,00 | 285,00 | 320,00 | 1 | 94.420 |
24/11/2004 | 275,60 | 295,00 | +3,31% | 275,60 | 300,00 | 290,39 | 288,01 | 305,00 | 4 | 561.799 |
23/11/2004 | 296,00 | 285,56 | -1,70% | 285,56 | 296,00 | 292,51 | 285,56 | 305,00 | 3 | 132.742 |
19/11/2004 | 295,00 | 290,51 | -1,84% | 290,51 | 295,00 | 291,29 | 290,51 | 305,00 | 2 | 76.318 |
18/11/2004 | 295,00 | 295,95 | -1,54% | 295,00 | 295,95 | 295,60 | 290,51 | 293,00 | 4 | 48.478 |
17/11/2004 | 310,00 | 300,59 | -6,07% | 300,59 | 310,00 | 305,86 | 300,59 | 305,00 | 10 | 479.967 |
16/11/2004 | 328,00 | 320,00 | -1,39% | 320,00 | 328,00 | 321,68 | 320,00 | 330,00 | 5 | 183.262 |
12/11/2004 | 324,50 | 324,50 | +1,41% | 324,50 | 324,50 | 324,50 | 320,00 | 324,00 | 1 | 13.499 |
11/11/2004 | 320,00 | 320,00 | -3,03% | 320,00 | 320,00 | 320,00 | 320,00 | 330,00 | 1 | 87.488 |
9/11/2004 | 330,00 | 330,00 | +5,77% | 329,99 | 330,00 | 329,99 | 312,02 | 330,00 | 7 | 242.021 |
5/11/2004 | 330,00 | 312,01 | -5,45% | 312,01 | 330,00 | 313,80 | 311,11 | 330,00 | 2 | 12.552 |
3/11/2004 | 340,00 | 330,00 | +0,61% | 328,01 | 340,00 | 337,18 | 328,15 | 341,00 | 8 | 612.906 |
1/11/2004 | 328,00 | 328,00 | -0,61% | 328,00 | 328,00 | 328,00 | 328,00 | 0,00 | 1 | 35.752 |
29/10/2004 | 328,00 | 330,00 | +4,76% | 325,00 | 330,00 | 328,29 | 320,18 | 350,00 | 9 | 600.556 |
28/10/2004 | 315,00 | 315,00 | +2,94% | 315,00 | 315,00 | 315,00 | 310,00 | 328,00 | 1 | 148.333 |
27/10/2004 | 309,50 | 306,00 | -2,86% | 306,00 | 309,50 | 308,71 | 306,00 | 320,00 | 3 | 94.310 |
25/10/2004 | 315,00 | 315,00 | +1,10% | 313,00 | 315,00 | 313,88 | 300,02 | 328,00 | 5 | 168.365 |
22/10/2004 | 316,00 | 311,56 | -2,64% | 311,56 | 316,00 | 314,30 | 300,02 | 327,99 | 3 | 91.149 |
21/10/2004 | 324,00 | 320,00 | -0,93% | 320,00 | 324,00 | 323,85 | 316,00 | 327,99 | 3 | 215.071 |
20/10/2004 | 328,00 | 323,00 | -0,62% | 323,00 | 328,00 | 327,90 | 316,00 | 323,00 | 3 | 173.117 |
19/10/2004 | 325,00 | 325,00 | +3,17% | 325,00 | 325,00 | 325,00 | 300,50 | 328,00 | 2 | 112.782 |
14/10/2004 | 315,00 | 315,00 | -3,67% | 315,00 | 315,00 | 315,00 | 300,01 | 0,00 | 1 | 19.876 |
13/10/2004 | 330,50 | 327,00 | -0,91% | 327,00 | 330,50 | 329,32 | 320,01 | 327,00 | 3 | 307.065 |
8/10/2004 | 334,00 | 330,00 | +3,13% | 330,00 | 334,00 | 333,81 | 330,00 | 375,50 | 14 | 3.671.994 |
7/10/2004 | 320,00 | 320,00 | -0,93% | 320,00 | 320,00 | 320,00 | 330,00 | 0,00 | 4 | 111.552 |
4/10/2004 | 320,00 | 323,00 | +0,94% | 320,00 | 323,00 | 320,04 | 320,00 | 323,00 | 3 | 301.133 |
30/9/2004 | 300,08 | 320,00 | 0,00% | 300,08 | 320,00 | 301,55 | 305,00 | 318,00 | 4 | 254.840 |
29/9/2004 | 320,00 | 320,00 | +4,58% | 320,00 | 320,00 | 320,00 | 306,02 | 319,00 | 2 | 167.392 |
28/9/2004 | 306,00 | 306,00 | -4,38% | 306,00 | 306,00 | 306,00 | 310,00 | 314,00 | 1 | 216.586 |
23/9/2004 | 320,00 | 320,00 | +3,23% | 320,00 | 320,00 | 320,00 | 300,00 | 315,00 | 1 | 27.104 |
20/9/2004 | 310,00 | 310,00 | -0,80% | 310,00 | 315,00 | 310,32 | 295,02 | 319,99 | 4 | 404.973 |
17/9/2004 | 312,50 | 312,50 | +4,17% | 312,50 | 312,50 | 312,50 | 295,00 | 324,90 | 1 | 93.750 |
16/9/2004 | 300,00 | 300,00 | -7,69% | 300,00 | 300,00 | 300,00 | 270,08 | 325,00 | 1 | 21.210 |
15/9/2004 | 325,50 | 325,00 | +1,88% | 325,00 | 325,50 | 325,26 | 266,00 | 325,00 | 3 | 428.961 |
9/9/2004 | 319,00 | 319,00 | 0,00% | 319,00 | 319,00 | 319,00 | 285,00 | 315,00 | 1 | 250.255 |
8/9/2004 | 314,90 | 319,00 | +1,92% | 314,90 | 319,95 | 317,08 | 319,00 | 0,00 | 3 | 114.783 |
6/9/2004 | 310,00 | 313,00 | +0,97% | 310,00 | 313,00 | 310,60 | 315,00 | 0,00 | 4 | 384.837 |
3/9/2004 | 299,00 | 310,00 | +6,90% | 299,00 | 310,00 | 304,88 | 290,02 | 0,00 | 4 | 274.400 |
2/9/2004 | 280,00 | 290,00 | +9,43% | 280,00 | 290,00 | 285,32 | 271,01 | 300,00 | 6 | 308.150 |
30/8/2004 | 275,00 | 265,00 | -2,22% | 265,00 | 275,00 | 269,73 | 265,00 | 275,00 | 6 | 210.471 |
27/8/2004 | 271,02 | 271,02 | 0,00% | 271,02 | 271,02 | 271,02 | 271,02 | 0,00 | 1 | 24.717 |
25/8/2004 | 271,02 | 271,01 | -3,21% | 271,01 | 271,02 | 271,01 | 273,00 | 0,00 | 2 | 54.202 |
24/8/2004 | 280,00 | 280,00 | +7,69% | 280,00 | 280,00 | 280,00 | 271,00 | 355,00 | 2 | 79.996 |
19/8/2004 | 260,00 | 260,00 | -0,76% | 260,00 | 260,00 | 260,00 | 260,00 | 295,00 | 2 | 92.014 |
18/8/2004 | 262,00 | 262,00 | +2,75% | 262,00 | 262,00 | 262,00 | 262,00 | 295,00 | 1 | 52.400 |
17/8/2004 | 255,00 | 255,00 | +2,00% | 255,00 | 255,00 | 255,00 | 255,00 | 295,00 | 2 | 62.220 |
16/8/2004 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 240,01 | 255,00 | 3 | 219.075 |
12/8/2004 | 250,00 | 250,00 | +0,81% | 250,00 | 250,00 | 250,00 | 240,01 | 0,00 | 1 | 25.000 |
11/8/2004 | 248,00 | 248,00 | 0,00% | 248,00 | 248,00 | 248,00 | 226,01 | 0,00 | 1 | 49.600 |
6/8/2004 | 248,00 | 248,00 | 0,00% | 248,00 | 248,00 | 248,00 | 248,00 | 0,00 | 1 | 35.092 |
5/8/2004 | 248,00 | 248,00 | +3,33% | 248,00 | 248,00 | 248,00 | 230,00 | 248,00 | 1 | 10.366 |
4/8/2004 | 240,00 | 240,00 | -0,21% | 240,00 | 240,00 | 240,00 | 240,50 | 0,00 | 1 | 24 |
3/8/2004 | 240,50 | 240,50 | +1,05% | 240,50 | 240,50 | 240,50 | 230,00 | 0,00 | 1 | 24.050 |
28/7/2004 | 227,00 | 238,00 | -3,64% | 227,00 | 238,00 | 231,48 | 238,00 | 247,00 | 3 | 151.249 |
27/7/2004 | 239,00 | 247,00 | +0,82% | 239,00 | 247,00 | 240,45 | 239,00 | 247,00 | 2 | 13.201 |
26/7/2004 | 245,00 | 245,00 | +6,48% | 245,00 | 245,00 | 245,00 | 245,00 | 247,00 | 1 | 18.154 |
19/7/2004 | 230,08 | 230,08 | -2,09% | 230,08 | 230,08 | 230,08 | 230,08 | 245,00 | 1 | 135.747 |
16/7/2004 | 235,00 | 235,00 | +3,52% | 235,00 | 235,00 | 235,00 | 224,00 | 245,00 | 2 | 203.909 |
15/7/2004 | 227,00 | 227,00 | 0,00% | 227,00 | 227,00 | 227,00 | 225,01 | 245,00 | 3 | 198.466 |
14/7/2004 | 238,50 | 227,00 | -3,40% | 227,00 | 238,50 | 237,21 | 222,00 | 245,00 | 3 | 108.168 |
13/7/2004 | 235,00 | 235,00 | -4,08% | 235,00 | 235,00 | 235,00 | 230,00 | 235,00 | 2 | 27.612 |
12/7/2004 | 235,00 | 245,00 | +6,99% | 230,00 | 245,00 | 236,64 | 236,63 | 245,00 | 5 | 28.396 |
8/7/2004 | 238,75 | 229,00 | -0,44% | 229,00 | 238,75 | 231,87 | 222,00 | 238,75 | 2 | 32.879 |
5/7/2004 | 230,01 | 230,01 | -6,88% | 230,01 | 230,01 | 230,01 | 230,05 | 235,00 | 1 | 21.643 |
1/7/2004 | 247,00 | 247,00 | +2,92% | 247,00 | 247,00 | 247,00 | 225,08 | 245,00 | 1 | 49.400 |
30/6/2004 | 215,01 | 240,00 | +9,09% | 215,01 | 240,00 | 225,12 | 215,60 | 247,00 | 3 | 111.234 |
29/6/2004 | 220,00 | 220,00 | -2,22% | 220,00 | 220,00 | 220,00 | 220,01 | 239,99 | 2 | 207.636 |
21/6/2004 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 225,00 | 0,00 | 3 | 54.427 |
18/6/2004 | 225,00 | 225,00 | -0,44% | 225,00 | 225,00 | 225,00 | 200,05 | 0,00 | 1 | 78.750 |
17/6/2004 | 226,00 | 226,00 | +13,00% | 226,00 | 226,00 | 226,00 | 210,08 | 0,00 | 1 | 104.525 |
16/6/2004 | 200,00 | 200,00 | -0,04% | 200,00 | 200,00 | 200,00 | 200,00 | 0,00 | 1 | 54.680 |
15/6/2004 | 210,00 | 200,08 | +5,31% | 200,08 | 210,00 | 206,00 | 200,08 | 0,00 | 2 | 103.416 |
11/6/2004 | 211,00 | 190,00 | -0,05% | 190,00 | 211,00 | 208,11 | 190,00 | 0,00 | 3 | 183.290 |
4/6/2004 | 190,00 | 190,09 | +4,44% | 190,00 | 202,95 | 192,89 | 190,09 | 0,00 | 3 | 172.868 |
3/6/2004 | 182,01 | 182,01 | -11,21% | 182,01 | 182,01 | 182,01 | 182,00 | 0,00 | 1 | 1.328 |
2/6/2004 | 199,00 | 205,00 | +17,04% | 199,00 | 205,00 | 200,94 | 185,00 | 0,00 | 4 | 210.515 |
21/5/2004 | 170,00 | 175,16 | -4,80% | 170,00 | 179,99 | 173,81 | 175,16 | 0,00 | 3 | 250.272 |
17/5/2004 | 184,00 | 184,00 | +2,22% | 184,00 | 184,00 | 184,00 | 178,00 | 184,00 | 2 | 54.426 |
12/5/2004 | 180,00 | 180,00 | +0,11% | 180,00 | 180,00 | 180,00 | 180,00 | 0,00 | 1 | 16.200 |
11/5/2004 | 179,80 | 179,80 | -0,11% | 179,80 | 179,80 | 179,80 | 165,08 | 0,00 | 1 | 26.448 |
10/5/2004 | 180,00 | 180,00 | -5,26% | 180,00 | 180,00 | 180,00 | 165,08 | 180,00 | 2 | 56.286 |
7/5/2004 | 190,00 | 190,00 | -11,83% | 190,00 | 190,00 | 190,00 | 180,00 | 184,90 | 3 | 37.411 |
6/5/2004 | 215,50 | 215,50 | +10,51% | 215,50 | 215,50 | 215,50 | 190,08 | 215,00 | 1 | 107.750 |
4/5/2004 | 195,00 | 195,00 | -2,50% | 195,00 | 195,00 | 195,00 | 195,00 | 200,00 | 1 | 6.747 |
3/5/2004 | 198,00 | 200,00 | +5,22% | 198,00 | 200,00 | 199,68 | 190,00 | 0,00 | 2 | 99.840 |
29/4/2004 | 200,00 | 190,08 | -11,59% | 190,08 | 200,00 | 197,64 | 190,08 | 202,00 | 2 | 6.838 |
27/4/2004 | 200,00 | 215,00 | +7,50% | 200,00 | 215,00 | 200,20 | 190,08 | 215,00 | 2 | 14.355 |
22/4/2004 | 200,00 | 200,00 | -8,88% | 200,00 | 200,00 | 200,00 | 190,08 | 0,00 | 1 | 16.160 |
20/4/2004 | 219,50 | 219,50 | +0,69% | 219,50 | 219,50 | 219,50 | 190,08 | 219,00 | 1 | 1.097 |
19/4/2004 | 218,00 | 218,00 | 0,00% | 218,00 | 218,00 | 218,00 | 217,00 | 218,00 | 4 | 138.724 |
14/4/2004 | 215,00 | 218,00 | +1,40% | 215,00 | 218,00 | 216,15 | 190,00 | 218,00 | 4 | 59.571 |
13/4/2004 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 215,00 | 218,00 | 1 | 838 |
12/4/2004 | 210,00 | 215,00 | +10,26% | 210,00 | 215,00 | 212,02 | 215,00 | 0,00 | 3 | 97.064 |
25/3/2004 | 195,00 | 195,00 | +1,56% | 195,00 | 195,00 | 195,00 | 195,00 | 211,99 | 1 | 22.191 |
22/3/2004 | 192,00 | 192,00 | +9,71% | 192,00 | 192,00 | 192,00 | 180,51 | 211,99 | 1 | 91.699 |
19/3/2004 | 175,00 | 175,00 | -4,37% | 175,00 | 175,00 | 175,00 | 181,00 | 211,99 | 1 | 22.645 |
18/3/2004 | 186,00 | 183,00 | -13,68% | 183,00 | 186,00 | 183,04 | 180,00 | 192,00 | 4 | 221.077 |
17/3/2004 | 211,99 | 211,99 | +13,97% | 211,99 | 211,99 | 211,99 | 186,00 | 210,00 | 1 | 21 |
15/3/2004 | 186,00 | 186,00 | +3,32% | 186,00 | 186,00 | 186,00 | 186,00 | 211,99 | 1 | 80.519 |
11/3/2004 | 180,02 | 180,02 | -4,75% | 180,02 | 180,02 | 180,02 | 180,02 | 214,05 | 1 | 27.003 |
10/3/2004 | 189,00 | 189,00 | -0,53% | 189,00 | 189,00 | 189,00 | 180,02 | 214,05 | 2 | 96.049 |
8/3/2004 | 190,00 | 190,00 | 0,00% | 190,00 | 190,00 | 190,00 | 190,00 | 214,05 | 2 | 65.379 |
5/3/2004 | 190,00 | 190,00 | -2,56% | 190,00 | 190,00 | 190,00 | 190,00 | 214,05 | 1 | 20.007 |
4/3/2004 | 190,00 | 195,00 | +2,09% | 190,00 | 195,00 | 190,51 | 190,00 | 214,05 | 7 | 273.689 |
3/3/2004 | 190,00 | 191,00 | +0,53% | 190,00 | 191,00 | 190,52 | 191,00 | 199,00 | 2 | 75.545 |
1/3/2004 | 190,00 | 190,00 | -0,78% | 190,00 | 191,00 | 190,50 | 190,00 | 0,00 | 3 | 190.481 |
27/2/2004 | 190,00 | 191,50 | +6,39% | 190,00 | 191,50 | 191,00 | 191,50 | 0,00 | 3 | 20.112 |
26/2/2004 | 195,00 | 180,00 | -9,50% | 180,00 | 195,00 | 182,77 | 191,00 | 0,00 | 6 | 70.660 |
25/2/2004 | 198,50 | 198,90 | +0,71% | 191,10 | 198,90 | 197,83 | 170,00 | 195,00 | 3 | 159.393 |
19/2/2004 | 197,50 | 197,50 | +1,28% | 197,50 | 197,50 | 197,50 | 185,00 | 198,90 | 1 | 80.975 |
18/2/2004 | 195,00 | 195,00 | +1,56% | 195,00 | 195,00 | 195,00 | 195,00 | 0,00 | 1 | 84.259 |
17/2/2004 | 192,00 | 192,00 | -4,00% | 192,00 | 192,00 | 192,00 | 185,01 | 200,00 | 1 | 82.963 |
16/2/2004 | 185,00 | 200,00 | +5,26% | 185,00 | 200,00 | 194,90 | 185,00 | 0,00 | 4 | 74.298 |
11/2/2004 | 190,00 | 190,00 | 0,00% | 190,00 | 190,00 | 190,00 | 190,00 | 0,00 | 2 | 182.951 |
10/2/2004 | 190,00 | 190,00 | +2,15% | 190,00 | 190,00 | 190,00 | 194,00 | 0,00 | 2 | 89.148 |
9/2/2004 | 186,00 | 186,00 | -0,53% | 186,00 | 186,00 | 186,00 | 175,00 | 0,00 | 1 | 18.581 |
6/2/2004 | 187,00 | 187,00 | -2,61% | 186,90 | 187,00 | 186,98 | 180,00 | 187,00 | 5 | 170.155 |
4/2/2004 | 194,00 | 192,01 | +0,48% | 192,01 | 195,00 | 193,78 | 175,00 | 190,00 | 5 | 176.321 |
2/2/2004 | 194,00 | 191,10 | -1,49% | 191,10 | 194,00 | 192,40 | 0,00 | 194,00 | 2 | 214.128 |
30/1/2004 | 194,00 | 194,00 | -8,49% | 194,00 | 194,00 | 194,00 | 194,00 | 0,00 | 1 | 27.043 |
28/1/2004 | 212,00 | 212,00 | +1,92% | 212,00 | 212,00 | 212,00 | 200,05 | 0,00 | 1 | 74.200 |
27/1/2004 | 200,00 | 208,00 | -0,91% | 200,00 | 208,00 | 206,61 | 200,05 | 0,00 | 5 | 438.370 |
26/1/2004 | 209,90 | 209,90 | +9,61% | 209,90 | 209,90 | 209,90 | 200,05 | 0,00 | 1 | 143.193 |
21/1/2004 | 191,00 | 191,50 | -4,99% | 191,00 | 191,50 | 191,21 | 191,50 | 0,00 | 3 | 47.478 |
20/1/2004 | 201,55 | 201,55 | +5,19% | 201,55 | 201,55 | 201,55 | 201,55 | 203,14 | 1 | 50.185 |
19/1/2004 | 200,00 | 191,60 | -4,20% | 191,00 | 200,00 | 192,00 | 191,60 | 0,00 | 3 | 68.527 |
16/1/2004 | 191,00 | 200,00 | 0,00% | 191,00 | 200,00 | 199,16 | 210,00 | 0,00 | 2 | 213.500 |
14/1/2004 | 200,00 | 200,00 | -5,66% | 200,00 | 200,00 | 200,00 | 191,00 | 0,00 | 4 | 220.380 |
13/1/2004 | 212,00 | 212,00 | +11,58% | 212,00 | 212,00 | 212,00 | 200,06 | 0,00 | 1 | 1.992 |
9/1/2004 | 190,00 | 190,00 | -9,52% | 190,00 | 190,00 | 190,00 | 190,00 | 210,00 | 1 | 1.843 |
8/1/2004 | 210,00 | 210,00 | +5,00% | 210,00 | 210,00 | 210,00 | 190,00 | 210,00 | 1 | 55.965 |
6/1/2004 | 200,00 | 200,00 | -4,76% | 200,00 | 200,00 | 200,00 | 200,00 | 210,00 | 1 | 94.880 |
2/1/2004 | 208,00 | 210,00 | +0,96% | 208,00 | 210,00 | 208,40 | 208,00 | 210,00 | 3 | 103.180 |
30/12/2003 | 205,00 | 208,00 | +2,46% | 205,00 | 208,00 | 206,50 | 176,00 | 208,00 | 3 | 206.500 |
26/12/2003 | 205,20 | 203,00 | -3,33% | 203,00 | 205,20 | 204,11 | 205,00 | 225,00 | 3 | 3.877 |
23/12/2003 | 206,00 | 210,00 | +2,44% | 206,00 | 210,00 | 207,83 | 206,00 | 260,00 | 3 | 135.902 |
22/12/2003 | 205,00 | 205,00 | +0,49% | 205,00 | 205,00 | 205,00 | 205,00 | 260,00 | 2 | 84.501 |
19/12/2003 | 204,00 | 204,00 | +4,62% | 204,00 | 204,00 | 204,00 | 182,00 | 0,00 | 2 | 3.242 |
16/12/2003 | 195,00 | 195,00 | -2,01% | 195,00 | 195,00 | 195,00 | 186,00 | 0,00 | 4 | 219.570 |
15/12/2003 | 198,99 | 199,00 | +5,85% | 198,99 | 200,00 | 199,57 | 190,00 | 0,00 | 4 | 139.699 |
10/12/2003 | 188,00 | 188,00 | +3,87% | 188,00 | 188,00 | 188,00 | 188,00 | 200,00 | 1 | 127.388 |
9/12/2003 | 181,00 | 181,00 | -3,72% | 181,00 | 181,00 | 181,00 | 181,00 | 190,00 | 1 | 1.719 |
8/12/2003 | 185,01 | 188,00 | +1,07% | 185,01 | 188,00 | 186,50 | 182,00 | 200,00 | 2 | 186.505 |
5/12/2003 | 191,00 | 186,01 | -3,62% | 186,01 | 191,00 | 189,97 | 186,01 | 200,00 | 5 | 292.030 |
4/12/2003 | 191,00 | 193,00 | +1,58% | 191,00 | 193,00 | 191,58 | 190,00 | 193,00 | 2 | 19.157 |
2/12/2003 | 190,00 | 190,00 | +2,70% | 190,00 | 190,00 | 190,00 | 195,00 | 200,00 | 1 | 103.455 |
1/12/2003 | 185,00 | 185,00 | +2,78% | 185,00 | 185,00 | 185,00 | 170,01 | 190,00 | 1 | 10.711 |
28/11/2003 | 180,00 | 180,00 | +7,14% | 170,01 | 180,00 | 179,12 | 174,00 | 190,00 | 3 | 152.778 |
25/11/2003 | 180,00 | 168,01 | -6,66% | 168,01 | 180,00 | 173,97 | 180,00 | 190,00 | 2 | 97.043 |
24/11/2003 | 180,00 | 180,00 | +1,41% | 180,00 | 180,00 | 180,00 | 168,01 | 190,00 | 5 | 228.402 |
21/11/2003 | 175,00 | 177,50 | +1,43% | 175,00 | 177,50 | 175,69 | 170,01 | 177,00 | 3 | 175.693 |
20/11/2003 | 170,00 | 175,00 | -1,13% | 170,00 | 175,00 | 172,34 | 173,00 | 190,00 | 3 | 162.559 |
18/11/2003 | 170,00 | 177,00 | -0,56% | 170,00 | 177,00 | 175,80 | 170,01 | 179,00 | 2 | 72.517 |
13/11/2003 | 178,00 | 178,00 | -1,11% | 178,00 | 178,00 | 178,00 | 167,01 | 181,00 | 1 | 4.307 |
12/11/2003 | 165,01 | 180,00 | -3,23% | 165,01 | 180,00 | 165,91 | 170,01 | 180,00 | 2 | 126.245 |
10/11/2003 | 186,00 | 186,00 | +6,29% | 186,00 | 186,00 | 186,00 | 165,01 | 190,00 | 1 | 43.486 |
7/11/2003 | 175,00 | 175,00 | +6,06% | 175,00 | 175,00 | 175,00 | 175,01 | 190,00 | 1 | 46.585 |
5/11/2003 | 165,00 | 165,00 | -0,60% | 165,00 | 165,00 | 165,00 | 155,00 | 190,00 | 3 | 35.029 |
4/11/2003 | 166,00 | 166,00 | -2,40% | 166,00 | 166,00 | 166,00 | 166,00 | 190,00 | 3 | 118.822 |
3/11/2003 | 170,09 | 170,09 | +0,05% | 170,09 | 170,09 | 170,09 | 170,09 | 190,00 | 1 | 17 |
31/10/2003 | 170,00 | 170,00 | 0,00% | 170,00 | 170,00 | 170,00 | 161,00 | 169,00 | 1 | 5.865 |
30/10/2003 | 170,09 | 170,00 | -1,16% | 151,00 | 170,09 | 163,42 | 157,01 | 190,00 | 5 | 219.792 |
27/10/2003 | 172,00 | 172,00 | -3,37% | 172,00 | 172,00 | 172,00 | 170,00 | 190,00 | 1 | 30.289 |
23/10/2003 | 178,00 | 178,00 | +4,71% | 178,00 | 178,00 | 178,00 | 178,00 | 190,00 | 1 | 49.893 |
22/10/2003 | 170,01 | 170,00 | -7,05% | 170,00 | 170,01 | 170,00 | 170,01 | 190,00 | 2 | 62.647 |
20/10/2003 | 184,50 | 182,90 | +7,58% | 182,90 | 184,50 | 183,40 | 182,90 | 190,00 | 2 | 46.401 |
15/10/2003 | 170,01 | 170,01 | -2,85% | 170,01 | 170,01 | 170,01 | 170,01 | 190,00 | 1 | 3.230 |
8/10/2003 | 175,00 | 175,00 | 0,00% | 175,00 | 175,00 | 175,00 | 175,00 | 0,00 | 1 | 2.117 |
7/10/2003 | 177,00 | 175,00 | +1,74% | 171,01 | 177,00 | 175,82 | 173,00 | 0,00 | 5 | 118.032 |
6/10/2003 | 175,00 | 172,01 | -1,71% | 172,01 | 175,00 | 173,87 | 172,01 | 0,00 | 2 | 139.361 |
3/10/2003 | 175,00 | 175,00 | +2,34% | 175,00 | 175,00 | 175,00 | 171,00 | 180,00 | 1 | 98.210 |
2/10/2003 | 171,00 | 171,00 | 0,00% | 171,00 | 171,00 | 171,00 | 171,00 | 0,00 | 1 | 1.026 |
1/10/2003 | 171,00 | 171,00 | -2,29% | 171,00 | 171,00 | 171,00 | 171,00 | 178,00 | 1 | 118.930 |
30/9/2003 | 175,00 | 175,00 | 0,00% | 175,00 | 175,00 | 175,00 | 172,50 | 199,00 | 1 | 2.555 |
29/9/2003 | 175,00 | 175,00 | +2,34% | 175,00 | 175,00 | 175,00 | 171,00 | 175,00 | 1 | 52.500 |
18/9/2003 | 171,00 | 171,00 | 0,00% | 171,00 | 171,00 | 171,00 | 173,01 | 199,00 | 1 | 86.526 |
17/9/2003 | 190,00 | 171,00 | -6,56% | 171,00 | 190,00 | 180,50 | 175,00 | 199,00 | 3 | 32.851 |
16/9/2003 | 183,00 | 183,00 | +7,65% | 183,00 | 183,00 | 183,00 | 171,00 | 190,00 | 1 | 36.600 |
9/9/2003 | 170,00 | 170,00 | -5,56% | 170,00 | 170,00 | 170,00 | 170,00 | 190,00 | 1 | 47.634 |
8/9/2003 | 180,00 | 180,00 | -1,64% | 180,00 | 180,00 | 180,00 | 175,00 | 182,00 | 1 | 54.000 |
5/9/2003 | 183,00 | 183,00 | +7,65% | 183,00 | 183,00 | 183,00 | 160,01 | 178,00 | 1 | 91.500 |
1/9/2003 | 170,00 | 170,00 | +0,59% | 170,00 | 170,00 | 170,00 | 165,00 | 0,00 | 1 | 85.000 |
29/8/2003 | 160,08 | 169,00 | -0,88% | 160,08 | 169,00 | 163,68 | 160,08 | 0,00 | 2 | 121.647 |
28/8/2003 | 170,50 | 170,50 | +6,51% | 170,50 | 170,50 | 170,50 | 170,50 | 0,00 | 1 | 71.200 |
27/8/2003 | 160,08 | 160,08 | -5,84% | 160,08 | 160,08 | 160,08 | 160,08 | 0,00 | 1 | 158.959 |
26/8/2003 | 174,00 | 170,00 | -2,30% | 170,00 | 174,00 | 171,08 | 160,10 | 0,00 | 2 | 63.232 |
25/8/2003 | 174,00 | 174,00 | +1,16% | 174,00 | 174,00 | 0,00 | 160,09 | 174,00 | 1 | 100.920 |
22/8/2003 | 172,00 | 172,00 | +2,38% | 172,00 | 172,00 | 172,00 | 160,09 | 172,00 | 1 | 17.200 |
21/8/2003 | 168,00 | 168,00 | -1,18% | 168,00 | 168,00 | 168,00 | 160,08 | 0,00 | 2 | 34.557 |
18/8/2003 | 168,00 | 170,00 | +3,03% | 168,00 | 170,00 | 168,00 | 168,00 | 0,00 | 2 | 35.836 |
15/8/2003 | 165,00 | 165,00 | 0,00% | 165,00 | 165,00 | 165,00 | 165,00 | 0,00 | 1 | 7.062 |
13/8/2003 | 165,00 | 165,00 | +3,13% | 165,00 | 165,00 | 165,00 | 165,01 | 0,00 | 1 | 33.000 |
12/8/2003 | 160,00 | 160,00 | -5,85% | 160,00 | 160,00 | 160,00 | 155,00 | 160,00 | 1 | 45.296 |
11/8/2003 | 169,95 | 169,95 | 0,00% | 169,95 | 169,95 | 169,95 | 160,00 | 165,00 | 1 | 4.741 |
8/8/2003 | 169,95 | 169,95 | +0,68% | 169,95 | 169,95 | 169,95 | 169,95 | 0,00 | 1 | 18.269 |
7/8/2003 | 168,80 | 168,80 | 0,00% | 168,80 | 168,80 | 168,80 | 169,95 | 0,00 | 1 | 56.480 |
6/8/2003 | 168,80 | 168,80 | +5,50% | 168,80 | 168,80 | 168,80 | 162,00 | 168,80 | 1 | 168 |
4/8/2003 | 168,04 | 160,00 | +3,21% | 160,00 | 168,04 | 163,92 | 160,00 | 0,00 | 4 | 100.667 |
31/7/2003 | 155,02 | 155,02 | -6,05% | 155,02 | 155,02 | 155,02 | 156,00 | 181,00 | 2 | 88.640 |
29/7/2003 | 165,00 | 165,00 | +3,13% | 165,00 | 165,00 | 165,00 | 160,08 | 181,00 | 1 | 157.146 |
28/7/2003 | 150,04 | 160,00 | -5,88% | 150,03 | 160,00 | 155,21 | 160,00 | 181,00 | 4 | 64.630 |
25/7/2003 | 170,00 | 170,00 | -0,58% | 170,00 | 170,00 | 170,00 | 150,04 | 181,00 | 1 | 51.000 |
23/7/2003 | 171,00 | 171,00 | +10,32% | 171,00 | 171,00 | 171,00 | 171,00 | 181,00 | 1 | 41.382 |
11/7/2003 | 150,01 | 155,00 | +3,33% | 150,01 | 157,00 | 153,00 | 155,00 | 0,00 | 5 | 61.201 |
10/7/2003 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 150,00 | 0,00 | 1 | 3.630 |
8/7/2003 | 156,00 | 150,00 | -3,23% | 150,00 | 156,00 | 152,98 | 150,00 | 0,00 | 4 | 30.750 |
7/7/2003 | 155,00 | 155,00 | -3,13% | 155,00 | 155,00 | 155,00 | 150,00 | 0,00 | 2 | 49.987 |
4/7/2003 | 160,00 | 160,00 | 0,00% | 160,00 | 160,00 | 160,00 | 160,00 | 0,00 | 1 | 1.248 |
1/7/2003 | 160,00 | 160,00 | 0,00% | 160,00 | 160,00 | 160,00 | 150,00 | 160,00 | 3 | 72.000 |
30/6/2003 | 160,00 | 160,00 | +6,61% | 160,00 | 160,00 | 160,00 | 155,00 | 0,00 | 3 | 101.664 |
27/6/2003 | 150,08 | 150,08 | -3,17% | 150,08 | 150,08 | 150,08 | 160,00 | 0,00 | 2 | 465 |
17/6/2003 | 160,00 | 155,00 | -3,13% | 155,00 | 160,00 | 156,55 | 155,00 | 0,00 | 5 | 85.325 |
13/6/2003 | 160,00 | 160,00 | +3,23% | 160,00 | 160,00 | 160,00 | 160,00 | 0,00 | 2 | 79.376 |
9/6/2003 | 150,01 | 155,00 | -6,06% | 150,00 | 159,00 | 154,87 | 153,01 | 160,00 | 6 | 110.164 |
6/6/2003 | 165,00 | 165,00 | +4,43% | 165,00 | 165,00 | 165,00 | 150,01 | 165,00 | 2 | 22.440 |
4/6/2003 | 160,00 | 158,00 | -4,24% | 158,00 | 160,00 | 159,69 | 160,00 | 165,00 | 4 | 188.282 |
30/5/2003 | 165,00 | 165,00 | +10,00% | 165,00 | 165,00 | 165,00 | 165,00 | 0,00 | 1 | 8.184 |
29/5/2003 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 140,05 | 0,00 | 1 | 7.440 |
27/5/2003 | 150,00 | 150,00 | +3,45% | 150,00 | 150,00 | 150,00 | 140,01 | 0,00 | 1 | 58.080 |
22/5/2003 | 150,00 | 145,00 | +3,57% | 145,00 | 150,00 | 148,48 | 145,00 | 0,00 | 3 | 150.919 |
19/5/2003 | 140,00 | 140,00 | 0,00% | 140,00 | 140,00 | 140,00 | 140,00 | 0,00 | 2 | 11.788 |
16/5/2003 | 150,00 | 140,00 | -6,67% | 140,00 | 150,00 | 149,18 | 140,00 | 0,00 | 5 | 155.614 |
13/5/2003 | 152,00 | 150,00 | -3,23% | 150,00 | 152,00 | 151,66 | 140,00 | 0,00 | 8 | 349.733 |
9/5/2003 | 155,00 | 155,00 | +1,97% | 155,00 | 155,00 | 155,00 | 136,00 | 0,00 | 1 | 465 |
8/5/2003 | 152,00 | 152,00 | +2,01% | 152,00 | 152,00 | 152,00 | 136,00 | 155,00 | 1 | 456 |
7/5/2003 | 145,00 | 149,00 | +2,76% | 145,00 | 149,00 | 148,76 | 136,00 | 0,00 | 2 | 24.947 |
29/4/2003 | 145,00 | 145,00 | +3,57% | 145,00 | 145,00 | 145,00 | 130,05 | 149,00 | 1 | 30.247 |
28/4/2003 | 140,00 | 140,00 | -0,04% | 140,00 | 140,00 | 140,00 | 130,06 | 149,00 | 2 | 18.662 |
25/4/2003 | 140,06 | 140,06 | 0,00% | 140,06 | 140,06 | 140,06 | 140,06 | 149,00 | 1 | 107.930 |
17/4/2003 | 140,06 | 140,06 | -2,06% | 140,06 | 140,06 | 140,06 | 140,06 | 149,00 | 1 | 15.560 |
16/4/2003 | 140,06 | 143,00 | +2,11% | 140,05 | 148,00 | 145,41 | 140,05 | 159,00 | 4 | 154.592 |
14/4/2003 | 140,05 | 140,05 | 0,00% | 140,05 | 140,05 | 140,05 | 140,05 | 150,00 | 2 | 56.341 |
11/4/2003 | 140,06 | 140,05 | -11,92% | 140,05 | 140,06 | 140,05 | 140,05 | 150,00 | 2 | 59.466 |
10/4/2003 | 150,00 | 159,00 | 0,00% | 150,00 | 159,00 | 150,95 | 140,05 | 159,00 | 2 | 150.954 |
3/4/2003 | 150,00 | 159,00 | +13,53% | 145,00 | 159,00 | 150,73 | 147,00 | 0,00 | 4 | 166.197 |
31/3/2003 | 140,05 | 140,05 | -5,37% | 140,05 | 140,05 | 140,05 | 142,00 | 159,00 | 1 | 106.970 |
28/3/2003 | 148,00 | 148,00 | +9,58% | 148,00 | 148,00 | 148,00 | 140,00 | 148,00 | 1 | 15.732 |
25/3/2003 | 135,06 | 135,06 | +0,01% | 135,06 | 135,06 | 135,06 | 138,00 | 148,00 | 1 | 37.100 |
24/3/2003 | 135,05 | 135,05 | -6,39% | 135,05 | 135,05 | 135,05 | 135,06 | 145,00 | 1 | 25.024 |
21/3/2003 | 144,27 | 144,27 | +5,31% | 144,27 | 144,27 | 144,27 | 140,01 | 150,00 | 1 | 60.593 |
20/3/2003 | 137,00 | 137,00 | 0,00% | 137,00 | 137,00 | 137,00 | 132,00 | 137,00 | 1 | 116.258 |
18/3/2003 | 134,50 | 137,00 | +3,79% | 134,50 | 137,00 | 135,87 | 121,00 | 0,00 | 3 | 10.870 |
17/3/2003 | 132,00 | 132,00 | +1,54% | 132,00 | 132,00 | 132,00 | 122,00 | 134,50 | 1 | 3.960 |
13/3/2003 | 130,00 | 130,00 | +3,17% | 130,00 | 130,00 | 130,00 | 120,10 | 134,50 | 1 | 3.900 |
12/3/2003 | 126,00 | 126,00 | +0,80% | 126,00 | 126,00 | 126,00 | 125,01 | 130,00 | 1 | 70.131 |
11/3/2003 | 125,00 | 125,00 | +0,81% | 125,00 | 125,00 | 125,00 | 115,00 | 126,00 | 2 | 117.062 |
10/3/2003 | 126,00 | 124,00 | +1,64% | 124,00 | 126,00 | 124,27 | 122,01 | 130,00 | 2 | 65.864 |
7/3/2003 | 122,00 | 122,00 | -4,69% | 122,00 | 125,50 | 122,03 | 122,00 | 130,00 | 4 | 133.977 |
5/3/2003 | 120,00 | 128,00 | +2,81% | 120,00 | 128,00 | 121,18 | 115,02 | 130,00 | 4 | 137.087 |
27/2/2003 | 124,50 | 124,50 | +8,26% | 124,50 | 124,50 | 124,50 | 115,02 | 128,00 | 1 | 37.350 |
26/2/2003 | 115,00 | 115,00 | +4,55% | 115,00 | 115,00 | 115,00 | 115,00 | 128,00 | 1 | 9.821 |
25/2/2003 | 110,00 | 110,00 | 0,00% | 110,00 | 110,00 | 110,00 | 107,00 | 128,00 | 3 | 114.125 |
18/2/2003 | 110,00 | 110,00 | -1,79% | 110,00 | 110,00 | 110,00 | 110,00 | 128,00 | 1 | 11 |
12/2/2003 | 112,00 | 112,00 | -2,61% | 112,00 | 112,00 | 112,00 | 110,00 | 128,00 | 1 | 7.683 |
6/2/2003 | 115,00 | 115,00 | -4,17% | 115,00 | 115,00 | 115,00 | 113,00 | 130,00 | 2 | 44.528 |
3/2/2003 | 120,00 | 120,00 | -2,44% | 120,00 | 120,00 | 120,00 | 115,07 | 130,00 | 1 | 5.052 |
30/1/2003 | 123,00 | 123,00 | -2,38% | 123,00 | 123,00 | 123,00 | 113,02 | 130,00 | 1 | 22.324 |
13/1/2003 | 125,99 | 126,00 | -3,82% | 125,99 | 126,00 | 125,99 | 115,00 | 130,00 | 3 | 88.197 |
9/1/2003 | 131,00 | 131,00 | +1,55% | 131,00 | 131,00 | 131,00 | 120,00 | 135,00 | 3 | 26.199 |
6/1/2003 | 129,00 | 129,00 | +7,50% | 129,00 | 129,00 | 129,00 | 121,00 | 129,00 | 1 | 25.800 |
26/12/2002 | 120,00 | 120,00 | +0,84% | 120,00 | 120,00 | 120,00 | 115,08 | 129,00 | 1 | 81.336 |
20/12/2002 | 119,00 | 119,00 | -0,83% | 119,00 | 119,00 | 119,00 | 100,00 | 129,00 | 1 | 357 |
17/12/2002 | 120,00 | 120,00 | -0,19% | 120,00 | 120,00 | 120,00 | 115,00 | 129,00 | 1 | 8.484 |
16/12/2002 | 120,23 | 120,23 | +0,19% | 120,23 | 120,23 | 120,23 | 110,01 | 129,00 | 2 | 50.496 |
13/12/2002 | 120,00 | 120,00 | -6,61% | 120,00 | 120,00 | 120,00 | 120,25 | 127,00 | 1 | 91.656 |
12/12/2002 | 128,49 | 128,50 | +1,98% | 128,49 | 128,50 | 128,49 | 120,01 | 127,00 | 3 | 102.799 |
11/12/2002 | 126,00 | 126,00 | +9,55% | 126,00 | 126,00 | 126,00 | 120,05 | 128,00 | 1 | 100.800 |
10/12/2002 | 115,02 | 115,02 | -7,98% | 115,02 | 115,02 | 115,02 | 120,01 | 0,00 | 1 | 92.016 |
4/12/2002 | 117,00 | 125,00 | -3,85% | 117,00 | 129,00 | 121,12 | 120,11 | 0,00 | 3 | 172.946 |
2/12/2002 | 130,00 | 130,00 | +6,56% | 130,00 | 130,00 | 130,00 | 116,00 | 0,00 | 1 | 26.000 |
27/11/2002 | 122,00 | 122,00 | +1,62% | 122,00 | 122,00 | 122,00 | 115,01 | 0,00 | 1 | 2.488 |
22/11/2002 | 120,05 | 120,05 | -3,96% | 120,05 | 120,05 | 120,05 | 120,05 | 0,00 | 2 | 21.140 |
21/11/2002 | 125,00 | 125,00 | +0,16% | 125,00 | 125,00 | 125,00 | 116,00 | 0,00 | 1 | 93.937 |
20/11/2002 | 124,80 | 124,80 | -0,16% | 124,80 | 124,80 | 124,80 | 115,00 | 0,00 | 1 | 98.155 |
19/11/2002 | 125,00 | 125,00 | -3,10% | 125,00 | 125,00 | 125,00 | 115,00 | 0,00 | 1 | 73.512 |
18/11/2002 | 129,00 | 129,00 | -5,15% | 128,00 | 129,00 | 128,50 | 110,05 | 0,00 | 3 | 181.903 |
14/11/2002 | 136,00 | 136,00 | +8,80% | 136,00 | 136,00 | 136,00 | 120,00 | 0,00 | 1 | 29.566 |
13/11/2002 | 120,00 | 125,00 | -3,85% | 120,00 | 125,00 | 124,29 | 125,00 | 0,00 | 2 | 130.176 |
12/11/2002 | 130,00 | 130,00 | -3,34% | 130,00 | 130,00 | 130,00 | 130,00 | 140,00 | 1 | 23.738 |
11/11/2002 | 116,00 | 134,49 | +3,45% | 116,00 | 134,49 | 116,70 | 120,80 | 134,49 | 3 | 46.681 |
8/11/2002 | 130,00 | 130,00 | +6,56% | 130,00 | 130,00 | 130,00 | 115,00 | 134,98 | 2 | 51.558 |
5/11/2002 | 122,00 | 122,00 | 0,00% | 122,00 | 122,00 | 122,00 | 104,00 | 135,00 | 3 | 44.652 |
4/11/2002 | 122,00 | 122,00 | +13,02% | 122,00 | 122,00 | 122,00 | 103,00 | 122,00 | 1 | 30.500 |
31/10/2002 | 102,00 | 107,95 | +7,95% | 102,00 | 107,95 | 103,95 | 110,01 | 0,00 | 2 | 109.534 |
25/10/2002 | 100,00 | 100,00 | -2,45% | 100,00 | 100,00 | 100,00 | 99,50 | 107,95 | 1 | 20.000 |
24/10/2002 | 103,00 | 102,51 | -11,63% | 102,51 | 103,00 | 102,59 | 99,50 | 107,95 | 3 | 61.646 |
16/10/2002 | 116,00 | 116,00 | +16,58% | 116,00 | 116,00 | 116,00 | 99,51 | 116,00 | 1 | 6.275 |
2/10/2002 | 100,00 | 99,50 | -4,33% | 99,50 | 100,00 | 99,85 | 99,50 | 0,00 | 2 | 7.059 |
25/9/2002 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 100,00 | 111,00 | 1 | 32.760 |
16/9/2002 | 100,00 | 104,00 | +5,05% | 100,00 | 104,00 | 101,08 | 100,01 | 104,00 | 2 | 69.240 |
11/9/2002 | 103,00 | 99,00 | -5,72% | 99,00 | 103,00 | 99,43 | 97,51 | 111,00 | 2 | 90.617 |
6/9/2002 | 105,01 | 105,01 | +0,97% | 105,01 | 105,01 | 105,01 | 105,01 | 111,00 | 1 | 840 |
5/9/2002 | 105,02 | 104,00 | -6,31% | 104,00 | 105,02 | 104,20 | 104,00 | 111,00 | 5 | 105.349 |
2/9/2002 | 111,00 | 111,00 | +6,73% | 111,00 | 111,00 | 111,00 | 104,00 | 111,00 | 1 | 9.324 |
30/8/2002 | 104,00 | 104,00 | +1,96% | 104,00 | 104,00 | 104,00 | 103,00 | 111,00 | 3 | 45.239 |
26/8/2002 | 102,00 | 102,00 | +4,08% | 102,00 | 102,00 | 102,00 | 102,01 | 115,00 | 1 | 56.773 |
23/8/2002 | 98,00 | 98,00 | +3,16% | 98,00 | 98,00 | 98,00 | 92,00 | 115,00 | 1 | 54.546 |
20/8/2002 | 93,01 | 95,00 | -13,64% | 93,01 | 96,00 | 94,96 | 94,01 | 115,00 | 3 | 72.621 |
13/8/2002 | 115,00 | 110,00 | 0,00% | 110,00 | 115,00 | 110,50 | 98,11 | 115,00 | 2 | 110.500 |
9/8/2002 | 110,00 | 110,00 | +15,79% | 110,00 | 110,00 | 110,00 | 95,01 | 115,00 | 1 | 22.000 |
31/7/2002 | 89,00 | 95,00 | -1,04% | 89,00 | 95,00 | 93,51 | 80,08 | 120,00 | 2 | 55.007 |
26/7/2002 | 96,01 | 96,00 | -0,01% | 96,00 | 96,01 | 96,00 | 90,01 | 100,00 | 3 | 10.904 |
24/7/2002 | 96,01 | 96,01 | -4,94% | 96,01 | 96,01 | 96,01 | 96,01 | 100,00 | 1 | 8.640 |
23/7/2002 | 101,00 | 101,00 | -2,88% | 101,00 | 101,00 | 101,00 | 101,00 | 0,00 | 1 | 17.533 |
17/7/2002 | 104,00 | 104,00 | +8,30% | 104,00 | 104,00 | 104,00 | 97,05 | 0,00 | 1 | 20.612 |
16/7/2002 | 96,02 | 96,03 | -6,77% | 96,02 | 96,03 | 96,02 | 96,03 | 105,00 | 2 | 76.995 |
4/7/2002 | 103,00 | 103,00 | +3,00% | 103,00 | 103,00 | 103,00 | 96,05 | 0,00 | 3 | 80.298 |
2/7/2002 | 100,00 | 100,00 | +5,76% | 100,00 | 100,00 | 100,00 | 96,04 | 114,00 | 1 | 4.210 |
26/6/2002 | 105,00 | 94,55 | -10,80% | 94,55 | 105,00 | 102,63 | 94,55 | 111,99 | 2 | 18.780 |
21/6/2002 | 104,99 | 106,00 | +6,00% | 104,99 | 106,00 | 105,78 | 99,00 | 112,00 | 4 | 31.733 |
19/6/2002 | 85,00 | 100,00 | +4,17% | 85,00 | 100,00 | 99,15 | 85,00 | 104,99 | 2 | 74.218 |
11/6/2002 | 96,00 | 96,00 | -6,07% | 96,00 | 96,00 | 96,00 | 96,00 | 105,00 | 1 | 1.286 |
5/6/2002 | 102,19 | 102,20 | +7,58% | 102,19 | 102,20 | 102,19 | 87,00 | 114,00 | 2 | 19.283 |
31/5/2002 | 100,20 | 95,00 | -12,84% | 95,00 | 100,23 | 100,03 | 87,00 | 114,00 | 4 | 103.738 |
28/5/2002 | 109,00 | 109,00 | +9,27% | 109,00 | 109,00 | 109,00 | 109,00 | 114,00 | 1 | 17.614 |
27/5/2002 | 100,01 | 99,75 | -5,00% | 99,75 | 100,01 | 99,80 | 99,76 | 111,00 | 4 | 19.960 |
20/5/2002 | 105,00 | 105,00 | -2,78% | 105,00 | 105,00 | 105,00 | 100,01 | 102,99 | 1 | 32.970 |
15/5/2002 | 100,01 | 108,00 | +6,55% | 100,00 | 108,00 | 103,41 | 100,01 | 108,00 | 3 | 19.823 |
13/5/2002 | 106,01 | 101,36 | -7,85% | 101,36 | 106,01 | 105,39 | 95,01 | 110,00 | 3 | 89.871 |
8/5/2002 | 110,00 | 110,00 | 0,00% | 110,00 | 110,00 | 110,00 | 106,00 | 113,00 | 2 | 79.255 |
7/5/2002 | 110,00 | 110,00 | 0,00% | 110,00 | 110,00 | 110,00 | 110,00 | 114,00 | 1 | 3.993 |
6/5/2002 | 110,00 | 110,00 | 0,00% | 110,00 | 110,00 | 110,00 | 110,00 | 114,00 | 1 | 14.641 |
30/4/2002 | 110,00 | 110,00 | -8,33% | 110,00 | 110,00 | 110,00 | 110,00 | 132,00 | 1 | 12.100 |
22/4/2002 | 120,00 | 120,00 | +3,46% | 120,00 | 120,00 | 120,00 | 110,00 | 0,00 | 1 | 11.544 |
19/4/2002 | 115,99 | 115,99 | +9,42% | 115,99 | 115,99 | 115,99 | 110,01 | 115,99 | 1 | 11 |
16/4/2002 | 106,00 | 106,00 | -1,85% | 106,00 | 106,00 | 106,00 | 111,00 | 135,00 | 1 | 5.130 |
11/4/2002 | 101,34 | 108,00 | -2,69% | 101,34 | 108,00 | 105,50 | 110,00 | 0,00 | 6 | 201.058 |
10/4/2002 | 111,00 | 110,99 | +3,73% | 110,99 | 111,00 | 110,99 | 101,32 | 110,99 | 2 | 110 |
9/4/2002 | 108,00 | 107,00 | 0,00% | 107,00 | 108,00 | 107,00 | 101,33 | 110,00 | 3 | 98.684 |
8/4/2002 | 107,00 | 107,00 | +5,61% | 107,00 | 107,00 | 107,00 | 101,34 | 108,00 | 1 | 6.987 |
4/4/2002 | 108,00 | 101,32 | -6,19% | 101,32 | 108,00 | 102,31 | 101,32 | 109,00 | 2 | 41.959 |
3/4/2002 | 108,00 | 108,00 | +0,28% | 108,00 | 108,00 | 108,00 | 108,00 | 0,00 | 1 | 7.635 |
1/4/2002 | 107,70 | 107,70 | -3,88% | 107,70 | 107,70 | 107,70 | 101,31 | 107,70 | 2 | 68.087 |
27/3/2002 | 112,05 | 112,05 | +1,85% | 112,05 | 112,05 | 112,05 | 110,01 | 0,00 | 2 | 113.966 |
25/3/2002 | 110,01 | 110,01 | -1,78% | 110,01 | 110,01 | 110,01 | 110,00 | 0,00 | 2 | 11.825 |
21/3/2002 | 110,03 | 112,00 | +1,80% | 110,00 | 112,00 | 111,27 | 110,00 | 0,00 | 4 | 153.338 |
20/3/2002 | 119,98 | 110,02 | 0,00% | 110,02 | 119,98 | 110,05 | 110,02 | 119,98 | 2 | 28.295 |
19/3/2002 | 110,02 | 110,02 | 0,00% | 110,02 | 111,00 | 110,02 | 110,02 | 119,98 | 4 | 50.609 |
18/3/2002 | 119,98 | 110,02 | -4,33% | 110,02 | 119,98 | 112,45 | 110,02 | 119,98 | 4 | 98.395 |
15/3/2002 | 115,00 | 115,00 | -0,90% | 115,00 | 115,00 | 115,00 | 113,00 | 0,00 | 2 | 57.500 |
12/3/2002 | 116,05 | 116,05 | +1,80% | 116,05 | 116,05 | 116,05 | 116,05 | 119,98 | 1 | 12.475 |
6/3/2002 | 114,00 | 114,00 | 0,00% | 114,00 | 114,00 | 114,00 | 105,03 | 119,98 | 1 | 55.176 |
4/3/2002 | 110,00 | 114,00 | +8,52% | 110,00 | 114,00 | 113,95 | 105,03 | 119,98 | 4 | 227.035 |
1/3/2002 | 105,05 | 105,05 | -4,50% | 105,05 | 105,05 | 105,05 | 105,05 | 118,00 | 1 | 4.422 |
28/2/2002 | 114,00 | 110,00 | -3,51% | 110,00 | 114,00 | 113,91 | 110,00 | 119,98 | 2 | 7.917 |
27/2/2002 | 108,00 | 114,00 | +8,52% | 108,00 | 114,00 | 113,01 | 105,02 | 114,00 | 2 | 54.088 |
25/2/2002 | 105,05 | 105,05 | -4,50% | 105,05 | 105,05 | 105,05 | 105,05 | 116,00 | 1 | 157 |
22/2/2002 | 111,00 | 110,00 | -0,90% | 110,00 | 111,00 | 110,42 | 105,03 | 0,00 | 2 | 13.615 |
20/2/2002 | 105,02 | 111,00 | +0,91% | 105,02 | 111,00 | 106,10 | 105,02 | 111,00 | 3 | 98.758 |
19/2/2002 | 110,00 | 110,00 | +4,75% | 110,00 | 110,00 | 110,00 | 105,02 | 113,99 | 1 | 54.252 |
18/2/2002 | 105,01 | 105,01 | +0,01% | 105,01 | 105,01 | 105,01 | 105,01 | 112,99 | 1 | 7.266 |
15/2/2002 | 105,00 | 105,00 | -1,87% | 105,00 | 105,00 | 105,00 | 100,02 | 113,00 | 1 | 22.060 |
14/2/2002 | 109,00 | 107,00 | -0,93% | 107,00 | 109,00 | 107,35 | 100,03 | 113,00 | 2 | 59.777 |
7/2/2002 | 108,00 | 108,00 | +0,93% | 108,00 | 108,00 | 108,00 | 101,00 | 113,00 | 2 | 40.769 |
6/2/2002 | 107,00 | 107,00 | +1,90% | 107,00 | 107,00 | 107,00 | 100,03 | 114,00 | 1 | 53.500 |
5/2/2002 | 105,00 | 105,00 | -4,55% | 105,00 | 105,00 | 105,00 | 102,00 | 114,00 | 1 | 54.390 |
24/1/2002 | 114,00 | 110,00 | +2,80% | 110,00 | 114,00 | 111,70 | 103,51 | 0,00 | 2 | 79.064 |
22/1/2002 | 109,00 | 107,00 | -4,46% | 107,00 | 109,00 | 108,97 | 100,02 | 114,00 | 2 | 71.887 |
14/1/2002 | 112,00 | 112,00 | +6,65% | 112,00 | 112,00 | 112,00 | 102,01 | 0,00 | 2 | 55.999 |
2/1/2002 | 105,03 | 105,02 | -1,85% | 105,02 | 105,03 | 105,02 | 105,02 | 0,00 | 2 | 63.542 |
28/12/2001 | 109,00 | 107,00 | +1,87% | 107,00 | 109,00 | 107,43 | 105,04 | 111,00 | 3 | 187.639 |
27/12/2001 | 105,04 | 105,04 | -1,83% | 105,04 | 105,04 | 105,04 | 105,04 | 119,00 | 3 | 71.888 |
21/12/2001 | 107,00 | 107,00 | +1,86% | 107,00 | 107,00 | 107,00 | 107,00 | 112,00 | 2 | 39.246 |
20/12/2001 | 105,05 | 105,05 | -5,36% | 105,05 | 105,05 | 105,05 | 105,05 | 110,00 | 1 | 52.525 |
19/12/2001 | 111,00 | 111,00 | -3,48% | 111,00 | 111,00 | 111,00 | 105,05 | 115,00 | 1 | 16.727 |
17/12/2001 | 115,00 | 115,00 | +2,68% | 115,00 | 115,00 | 115,00 | 105,05 | 115,00 | 1 | 11.500 |
11/12/2001 | 112,00 | 112,00 | 0,00% | 112,00 | 112,00 | 112,00 | 105,06 | 119,00 | 1 | 21.537 |
10/12/2001 | 112,00 | 112,00 | -1,75% | 112,00 | 112,00 | 112,00 | 105,04 | 111,99 | 1 | 32.894 |
5/12/2001 | 114,00 | 114,00 | +2,70% | 114,00 | 114,00 | 114,00 | 105,03 | 119,00 | 1 | 11.673 |
3/12/2001 | 111,00 | 111,00 | +1,83% | 111,00 | 111,00 | 111,00 | 110,01 | 115,20 | 1 | 110.678 |
30/11/2001 | 105,05 | 109,00 | -5,23% | 105,05 | 109,00 | 106,51 | 109,00 | 115,00 | 2 | 28.695 |
28/11/2001 | 115,03 | 115,01 | -0,85% | 115,01 | 115,03 | 115,02 | 110,00 | 114,99 | 2 | 61.341 |
23/11/2001 | 110,00 | 116,00 | 0,00% | 110,00 | 116,00 | 114,65 | 110,00 | 0,00 | 3 | 133.011 |
19/11/2001 | 116,00 | 116,00 | -2,52% | 116,00 | 116,00 | 116,00 | 90,08 | 0,00 | 1 | 28.304 |
7/11/2001 | 119,00 | 119,00 | +8,18% | 119,00 | 119,00 | 119,00 | 90,07 | 0,00 | 1 | 112.264 |
31/10/2001 | 110,00 | 110,00 | -5,58% | 110,00 | 110,00 | 110,00 | 106,00 | 0,00 | 1 | 83.160 |
26/10/2001 | 116,50 | 116,50 | +10,95% | 116,50 | 116,50 | 116,50 | 113,01 | 0,00 | 3 | 74.011 |
18/10/2001 | 117,00 | 105,00 | 0,00% | 105,00 | 117,00 | 109,11 | 95,00 | 0,00 | 2 | 117.503 |
16/10/2001 | 105,00 | 105,00 | +5,00% | 105,00 | 105,00 | 105,00 | 90,03 | 0,00 | 1 | 4.420 |
8/10/2001 | 100,00 | 100,00 | -18,70% | 100,00 | 100,00 | 100,00 | 90,01 | 118,00 | 1 | 20.730 |
28/9/2001 | 123,00 | 123,00 | +2,50% | 123,00 | 123,00 | 123,00 | 0,00 | 139,00 | 1 | 84.550 |
26/9/2001 | 120,00 | 120,00 | -1,28% | 120,00 | 120,00 | 120,00 | 0,00 | 139,00 | 2 | 11.328 |
28/8/2001 | 121,55 | 121,55 | -6,50% | 121,55 | 121,55 | 121,55 | 121,55 | 0,00 | 1 | 14.707 |
23/8/2001 | 130,00 | 130,00 | 0,00% | 130,00 | 130,00 | 130,00 | 123,00 | 0,00 | 1 | 17.888 |
22/8/2001 | 128,00 | 130,00 | +1,56% | 128,00 | 130,00 | 129,15 | 121,51 | 140,00 | 3 | 165.987 |
16/8/2001 | 128,00 | 128,00 | -8,57% | 128,00 | 128,00 | 128,00 | 126,05 | 140,00 | 1 | 384 |
8/8/2001 | 140,00 | 140,00 | -2,10% | 140,00 | 142,00 | 140,24 | 140,00 | 142,99 | 6 | 75.790 |
26/7/2001 | 138,00 | 143,00 | +13,49% | 138,00 | 143,00 | 139,12 | 127,00 | 150,00 | 2 | 78.867 |
20/7/2001 | 126,00 | 126,00 | -10,64% | 126,00 | 126,00 | 126,00 | 126,00 | 150,00 | 1 | 14.666 |
17/7/2001 | 141,00 | 141,00 | -0,70% | 141,00 | 141,00 | 141,00 | 126,00 | 150,00 | 1 | 56.301 |
16/7/2001 | 142,00 | 142,00 | +5,19% | 142,00 | 142,00 | 142,00 | 126,00 | 150,00 | 1 | 11.161 |
10/7/2001 | 135,00 | 135,00 | 0,00% | 135,00 | 135,00 | 135,00 | 125,08 | 150,00 | 1 | 18.454 |
6/7/2001 | 135,00 | 135,00 | +1,50% | 135,00 | 135,00 | 135,00 | 125,07 | 150,00 | 2 | 76.126 |
3/7/2001 | 133,00 | 133,00 | +2,31% | 133,00 | 133,00 | 133,00 | 125,07 | 160,00 | 1 | 4.601 |
27/6/2001 | 130,00 | 130,00 | -3,70% | 130,00 | 130,00 | 130,00 | 125,07 | 160,00 | 1 | 92.183 |
25/6/2001 | 135,00 | 135,00 | +3,85% | 135,00 | 135,00 | 135,00 | 125,05 | 160,00 | 2 | 39.244 |
20/6/2001 | 130,00 | 130,00 | -2,31% | 130,00 | 130,00 | 130,00 | 125,05 | 138,00 | 1 | 6.682 |
18/6/2001 | 133,07 | 133,07 | +0,04% | 133,07 | 133,07 | 133,07 | 115,00 | 160,00 | 1 | 4.604 |
8/6/2001 | 133,02 | 133,02 | -4,99% | 133,02 | 133,02 | 133,02 | 133,06 | 150,00 | 1 | 17.172 |
7/6/2001 | 140,00 | 140,00 | 0,00% | 140,00 | 140,00 | 140,00 | 133,02 | 150,00 | 3 | 105.756 |
6/6/2001 | 140,00 | 140,00 | 0,00% | 140,00 | 140,00 | 140,00 | 133,02 | 150,00 | 1 | 13.272 |
1/6/2001 | 140,00 | 140,00 | +1,45% | 140,00 | 140,00 | 140,00 | 133,02 | 150,00 | 1 | 68.502 |
22/5/2001 | 138,00 | 138,00 | -1,43% | 138,00 | 138,00 | 138,00 | 133,02 | 150,00 | 1 | 3.339 |
21/5/2001 | 140,00 | 140,00 | -0,01% | 140,00 | 140,00 | 140,00 | 133,02 | 150,00 | 1 | 46.662 |
18/5/2001 | 140,01 | 140,01 | +0,01% | 140,01 | 140,01 | 140,01 | 133,02 | 142,00 | 1 | 92.350 |
16/5/2001 | 140,00 | 140,00 | +7,65% | 140,00 | 140,00 | 140,00 | 135,00 | 149,00 | 2 | 147.616 |
14/5/2001 | 139,50 | 130,05 | -12,13% | 130,05 | 139,50 | 132,08 | 130,06 | 149,99 | 3 | 130.119 |
9/5/2001 | 148,00 | 148,00 | +13,80% | 148,00 | 148,00 | 148,00 | 148,00 | 0,00 | 2 | 31.390 |
7/5/2001 | 145,50 | 130,05 | -10,62% | 130,05 | 145,50 | 143,13 | 130,05 | 149,00 | 2 | 100.168 |
3/5/2001 | 145,50 | 145,50 | +3,93% | 145,50 | 145,50 | 145,50 | 130,03 | 0,00 | 1 | 54.126 |
27/4/2001 | 140,00 | 140,00 | 0,00% | 140,00 | 140,00 | 140,00 | 130,03 | 0,00 | 2 | 125.426 |
26/4/2001 | 140,00 | 140,00 | +1,45% | 140,00 | 140,00 | 140,00 | 135,00 | 0,00 | 1 | 21.364 |
18/4/2001 | 138,00 | 138,00 | -1,43% | 138,00 | 138,00 | 138,00 | 130,01 | 145,00 | 1 | 16.215 |
17/4/2001 | 140,01 | 140,00 | -0,11% | 140,00 | 140,01 | 140,00 | 130,00 | 145,00 | 3 | 47.460 |
6/4/2001 | 140,21 | 140,16 | -6,56% | 140,16 | 140,21 | 140,19 | 140,16 | 0,00 | 2 | 19.837 |
28/3/2001 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 138,00 | 150,00 | 3 | 35.940 |
27/3/2001 | 138,00 | 150,00 | +8,70% | 138,00 | 150,00 | 138,18 | 138,00 | 150,00 | 3 | 44.164 |
26/3/2001 | 138,00 | 138,00 | -13,21% | 138,00 | 138,00 | 138,00 | 138,00 | 152,00 | 1 | 9.011 |
20/3/2001 | 155,00 | 159,00 | +1,92% | 155,00 | 159,00 | 156,22 | 145,07 | 159,00 | 2 | 101.860 |
16/3/2001 | 157,00 | 156,00 | +4,00% | 156,00 | 157,00 | 156,51 | 156,00 | 157,00 | 2 | 120.832 |
22/2/2001 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 145,01 | 0,00 | 1 | 63.450 |
20/2/2001 | 155,00 | 150,00 | -6,25% | 150,00 | 155,00 | 151,00 | 145,01 | 0,00 | 2 | 7.550 |
15/2/2001 | 160,00 | 160,00 | 0,00% | 160,00 | 160,00 | 160,00 | 160,00 | 0,00 | 2 | 59.520 |
13/2/2001 | 164,79 | 160,00 | -1,23% | 160,00 | 164,80 | 163,64 | 155,05 | 0,00 | 3 | 27.918 |
7/2/2001 | 166,00 | 162,00 | -1,82% | 162,00 | 166,00 | 162,98 | 155,01 | 165,98 | 2 | 68.940 |
5/2/2001 | 165,00 | 165,00 | -0,91% | 165,00 | 165,00 | 165,00 | 155,01 | 168,00 | 1 | 16.500 |
30/1/2001 | 166,51 | 166,51 | +0,31% | 166,51 | 166,51 | 166,51 | 166,51 | 170,00 | 1 | 17.533 |
29/1/2001 | 166,00 | 166,00 | +0,61% | 166,00 | 166,00 | 166,00 | 155,00 | 231,50 | 1 | 10.839 |
24/1/2001 | 162,00 | 165,00 | +8,55% | 162,00 | 165,00 | 163,17 | 160,01 | 231,50 | 2 | 79.810 |
19/1/2001 | 152,00 | 152,00 | -0,65% | 152,00 | 152,00 | 152,00 | 117,20 | 162,00 | 1 | 29.336 |
17/1/2001 | 135,05 | 153,00 | +2,00% | 135,05 | 153,00 | 150,18 | 135,05 | 154,99 | 3 | 135.601 |
12/1/2001 | 150,00 | 150,00 | +3,52% | 150,00 | 150,00 | 150,00 | 140,01 | 150,00 | 1 | 28.950 |
10/1/2001 | 131,00 | 144,90 | +10,99% | 131,00 | 144,90 | 131,96 | 131,00 | 146,00 | 2 | 40.670 |
9/1/2001 | 130,55 | 130,55 | 0,00% | 130,55 | 130,55 | 130,55 | 130,55 | 144,89 | 1 | 10.039 |
5/1/2001 | 130,55 | 130,55 | -3,30% | 130,55 | 130,55 | 130,55 | 130,55 | 145,00 | 1 | 2.793 |
4/1/2001 | 135,00 | 135,00 | 0,00% | 135,00 | 135,00 | 135,00 | 131,00 | 231,50 | 1 | 648 |
3/1/2001 | 135,00 | 135,00 | +22,73% | 135,00 | 135,00 | 135,00 | 117,17 | 0,00 | 1 | 103.774 |
30/12/1999 | 105,00 | 110,00 | +6,80% | 105,00 | 110,00 | 108,89 | 100,01 | 110,00 | 2 | 49.495 |
28/12/1999 | 100,01 | 103,00 | -1,90% | 100,01 | 103,00 | 102,40 | 100,01 | 108,00 | 2 | 63.931 |
21/12/1999 | 105,00 | 105,00 | -2,78% | 105,00 | 105,00 | 105,00 | 101,02 | 109,99 | 1 | 11.056 |
16/12/1999 | 108,00 | 108,00 | +0,93% | 107,99 | 108,00 | 107,99 | 104,00 | 0,00 | 5 | 202.818 |
15/12/1999 | 107,00 | 107,00 | +4,25% | 107,00 | 107,00 | 107,00 | 104,01 | 107,00 | 1 | 6.227 |
14/12/1999 | 102,64 | 102,64 | -3,22% | 102,64 | 105,00 | 104,50 | 104,01 | 115,00 | 3 | 92.467 |
10/12/1999 | 105,00 | 106,05 | -1,90% | 105,00 | 106,05 | 105,32 | 106,05 | 118,00 | 2 | 10.996 |
9/12/1999 | 108,10 | 108,10 | -9,92% | 108,10 | 108,10 | 108,10 | 102,63 | 115,00 | 1 | 14.852 |
6/12/1999 | 120,00 | 120,00 | +17,06% | 120,00 | 120,00 | 120,00 | 108,10 | 118,99 | 2 | 84.000 |
2/12/1999 | 110,01 | 102,51 | -10,86% | 102,51 | 110,01 | 108,24 | 102,63 | 113,00 | 2 | 50.105 |
26/11/1999 | 112,00 | 115,00 | 0,00% | 112,00 | 115,00 | 114,05 | 108,11 | 0,00 | 3 | 123.160 |
25/11/1999 | 101,00 | 115,00 | +12,75% | 101,00 | 115,00 | 103,07 | 108,11 | 0,00 | 5 | 37.984 |
19/11/1999 | 102,00 | 102,00 | +13,33% | 102,00 | 102,00 | 102,00 | 100,01 | 0,00 | 1 | 41.830 |
16/11/1999 | 90,00 | 90,00 | +15,38% | 90,00 | 90,00 | 90,00 | 90,00 | 95,00 | 4 | 16.083 |
5/11/1999 | 80,00 | 78,00 | -2,50% | 78,00 | 80,00 | 79,48 | 75,02 | 0,00 | 2 | 29.410 |
29/10/1999 | 80,00 | 80,00 | -2,44% | 80,00 | 80,00 | 80,00 | 75,01 | 0,00 | 2 | 66.504 |
28/10/1999 | 82,00 | 82,00 | 0,00% | 82,00 | 82,00 | 82,00 | 75,01 | 0,00 | 1 | 59.966 |
27/10/1999 | 82,00 | 82,00 | +6,49% | 82,00 | 82,00 | 82,00 | 75,01 | 0,00 | 1 | 24.600 |
21/10/1999 | 76,90 | 77,00 | -3,75% | 76,90 | 77,00 | 76,98 | 75,02 | 90,00 | 3 | 59.332 |
19/10/1999 | 80,00 | 80,00 | 0,00% | 80,00 | 80,00 | 80,00 | 80,00 | 0,00 | 2 | 46.032 |
18/10/1999 | 80,00 | 80,00 | 0,00% | 80,00 | 80,00 | 80,00 | 80,00 | 0,00 | 1 | 616 |
13/10/1999 | 80,00 | 80,00 | -0,01% | 80,00 | 80,00 | 80,00 | 80,00 | 0,00 | 1 | 19.280 |
11/10/1999 | 80,01 | 80,01 | -5,87% | 80,01 | 80,01 | 80,01 | 80,01 | 0,00 | 1 | 19.282 |
8/10/1999 | 85,00 | 85,00 | +3,66% | 85,00 | 85,00 | 85,00 | 80,01 | 0,00 | 1 | 29.053 |
7/10/1999 | 81,00 | 82,00 | +9,33% | 81,00 | 82,00 | 81,69 | 80,01 | 0,00 | 2 | 40.536 |
4/10/1999 | 75,00 | 75,00 | 0,00% | 75,00 | 75,00 | 75,00 | 72,51 | 0,00 | 2 | 63.149 |
1/10/1999 | 75,00 | 75,00 | -1,32% | 75,00 | 75,00 | 75,00 | 75,00 | 80,00 | 1 | 18.517 |
29/9/1999 | 76,00 | 76,00 | +1,33% | 76,00 | 76,00 | 76,00 | 72,50 | 0,00 | 1 | 37.703 |
24/9/1999 | 70,00 | 75,00 | +8,70% | 70,00 | 75,00 | 70,04 | 70,02 | 0,00 | 2 | 16.300 |
22/9/1999 | 69,00 | 69,00 | -2,13% | 69,00 | 69,00 | 69,00 | 63,01 | 76,90 | 1 | 27.600 |
21/9/1999 | 70,50 | 70,50 | +11,89% | 70,50 | 70,50 | 70,50 | 63,01 | 75,00 | 3 | 28.885 |
20/9/1999 | 63,01 | 63,01 | -7,34% | 63,01 | 63,01 | 63,01 | 63,01 | 76,99 | 1 | 15.311 |
15/9/1999 | 66,00 | 68,00 | -2,86% | 66,00 | 68,00 | 67,28 | 64,00 | 76,99 | 2 | 18.988 |
13/9/1999 | 70,00 | 70,00 | +6,03% | 70,00 | 70,00 | 70,00 | 66,00 | 76,99 | 1 | 25.970 |
1/9/1999 | 70,00 | 66,02 | -5,69% | 66,00 | 70,00 | 67,78 | 66,01 | 77,00 | 4 | 113.774 |
30/8/1999 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 65,00 | 77,00 | 1 | 17.731 |
27/8/1999 | 71,00 | 70,00 | 0,00% | 70,00 | 71,00 | 70,58 | 69,02 | 74,98 | 2 | 42.857 |
24/8/1999 | 70,00 | 70,00 | +1,13% | 70,00 | 70,00 | 70,00 | 65,01 | 74,98 | 2 | 54.929 |
23/8/1999 | 71,20 | 69,22 | +0,30% | 69,22 | 71,20 | 71,05 | 69,22 | 71,00 | 2 | 56.844 |
20/8/1999 | 71,00 | 69,01 | -1,43% | 69,01 | 71,00 | 70,98 | 70,07 | 74,00 | 3 | 68.751 |
19/8/1999 | 73,00 | 70,01 | -2,08% | 70,01 | 73,00 | 70,94 | 65,00 | 73,00 | 2 | 37.750 |
18/8/1999 | 66,55 | 71,50 | +2,14% | 66,55 | 73,00 | 70,67 | 66,55 | 76,00 | 3 | 85.992 |
17/8/1999 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 70,00 | 79,90 | 4 | 98.371 |
13/8/1999 | 70,00 | 70,00 | -1,41% | 70,00 | 70,00 | 70,00 | 70,00 | 79,99 | 1 | 25.291 |
12/8/1999 | 71,00 | 71,00 | -7,79% | 71,00 | 71,00 | 71,00 | 71,00 | 81,00 | 1 | 7.100 |
11/8/1999 | 75,00 | 77,00 | +5,19% | 75,00 | 77,00 | 75,62 | 72,00 | 81,00 | 2 | 65.790 |
6/8/1999 | 73,20 | 73,20 | -8,50% | 73,20 | 73,20 | 73,19 | 73,00 | 0,00 | 1 | 20.371 |
30/7/1999 | 79,99 | 80,00 | +5,26% | 79,99 | 80,00 | 79,99 | 70,01 | 80,00 | 2 | 39.996 |
29/7/1999 | 76,00 | 76,00 | -2,56% | 76,00 | 76,00 | 75,99 | 70,01 | 80,00 | 1 | 27.770 |
28/7/1999 | 80,00 | 78,00 | 0,00% | 78,00 | 80,00 | 78,01 | 78,00 | 0,00 | 2 | 23.405 |
27/7/1999 | 78,00 | 78,00 | +3,31% | 78,00 | 78,00 | 77,99 | 80,00 | 0,00 | 1 | 10.631 |
26/7/1999 | 73,32 | 75,50 | +6,34% | 73,32 | 75,50 | 74,27 | 75,50 | 78,00 | 6 | 115.601 |
22/7/1999 | 71,00 | 71,00 | 0,00% | 71,00 | 71,00 | 70,99 | 70,00 | 78,00 | 2 | 59.376 |
21/7/1999 | 71,00 | 71,00 | -5,33% | 71,00 | 71,00 | 71,00 | 71,00 | 0,00 | 1 | 21.300 |
20/7/1999 | 75,00 | 75,00 | -1,96% | 75,00 | 75,00 | 75,00 | 71,00 | 0,00 | 1 | 15.285 |
15/7/1999 | 71,00 | 76,50 | +6,25% | 71,00 | 76,50 | 73,58 | 65,01 | 76,50 | 3 | 78.622 |
14/7/1999 | 72,00 | 72,00 | +2,84% | 72,00 | 72,00 | 72,00 | 72,00 | 0,00 | 2 | 28.800 |
13/7/1999 | 70,00 | 70,01 | +4,49% | 70,00 | 70,01 | 70,00 | 70,01 | 0,00 | 3 | 34.695 |
7/7/1999 | 65,00 | 67,00 | -6,28% | 65,00 | 67,00 | 66,00 | 65,00 | 75,00 | 2 | 65.805 |
6/7/1999 | 71,00 | 71,49 | +2,13% | 71,00 | 71,49 | 71,08 | 65,00 | 0,00 | 2 | 60.628 |
2/7/1999 | 70,00 | 70,00 | +4,48% | 70,00 | 70,00 | 70,00 | 70,00 | 72,00 | 2 | 7.924 |
24/6/1999 | 67,00 | 67,00 | -2,90% | 67,00 | 67,00 | 66,99 | 63,05 | 0,00 | 1 | 35.436 |
23/6/1999 | 69,00 | 69,00 | +4,55% | 69,00 | 69,00 | 68,99 | 63,05 | 0,00 | 2 | 9.922 |
22/6/1999 | 69,99 | 66,00 | +4,66% | 66,00 | 70,00 | 68,31 | 63,05 | 0,00 | 3 | 22.974 |
16/6/1999 | 67,00 | 63,06 | -9,90% | 63,06 | 67,00 | 65,68 | 63,06 | 69,99 | 2 | 13.938 |
11/6/1999 | 65,00 | 69,99 | 0,00% | 65,00 | 69,99 | 65,07 | 63,05 | 69,99 | 2 | 46.811 |
10/6/1999 | 67,00 | 69,99 | +11,01% | 67,00 | 69,99 | 68,81 | 63,05 | 69,99 | 3 | 71.454 |
9/6/1999 | 65,00 | 63,05 | -3,00% | 63,05 | 65,00 | 63,39 | 63,05 | 67,00 | 2 | 35.603 |
8/6/1999 | 65,00 | 65,00 | +8,33% | 65,00 | 65,00 | 64,99 | 65,00 | 67,00 | 2 | 25.986 |
7/6/1999 | 60,00 | 60,00 | -7,69% | 60,00 | 60,00 | 60,00 | 60,00 | 70,00 | 1 | 12 |
28/5/1999 | 65,00 | 65,00 | +1,56% | 65,00 | 65,00 | 64,99 | 65,00 | 68,99 | 2 | 36.094 |
26/5/1999 | 60,00 | 64,00 | -8,57% | 60,00 | 64,00 | 62,35 | 60,00 | 0,00 | 3 | 45.754 |
21/5/1999 | 72,00 | 70,00 | -17,65% | 70,00 | 72,00 | 71,59 | 60,01 | 80,00 | 2 | 75.244 |
20/5/1999 | 71,00 | 85,00 | +25,00% | 71,00 | 85,00 | 83,78 | 61,00 | 85,00 | 5 | 4.692 |
19/5/1999 | 65,00 | 68,00 | +1,49% | 65,00 | 68,00 | 67,89 | 70,00 | 0,00 | 3 | 114.991 |
18/5/1999 | 60,01 | 67,00 | +6,35% | 60,01 | 67,00 | 66,23 | 60,01 | 0,00 | 3 | 20.188 |
17/5/1999 | 65,10 | 63,00 | -8,70% | 63,00 | 65,10 | 63,16 | 60,01 | 69,00 | 2 | 41.181 |
14/5/1999 | 60,00 | 69,00 | +9,52% | 60,00 | 69,00 | 63,81 | 60,00 | 69,00 | 4 | 64.872 |
13/5/1999 | 60,00 | 63,00 | -3,08% | 60,00 | 63,00 | 62,80 | 60,00 | 65,00 | 2 | 33.576 |
12/5/1999 | 62,50 | 65,00 | +9,96% | 62,50 | 65,00 | 62,79 | 59,50 | 65,00 | 2 | 69.421 |
11/5/1999 | 65,00 | 59,11 | +0,19% | 59,11 | 65,00 | 61,84 | 59,11 | 65,00 | 4 | 115.233 |
10/5/1999 | 59,00 | 59,00 | -0,02% | 59,00 | 59,00 | 58,99 | 59,08 | 65,00 | 1 | 36.668 |
4/5/1999 | 59,01 | 59,01 | -4,82% | 59,01 | 59,01 | 59,01 | 60,01 | 65,00 | 1 | 47.208 |
3/5/1999 | 62,00 | 62,00 | -4,62% | 62,00 | 62,00 | 61,99 | 63,00 | 0,00 | 1 | 19.238 |
30/4/1999 | 62,50 | 65,00 | +3,17% | 62,50 | 65,00 | 63,01 | 59,00 | 62,00 | 2 | 6.301 |
29/4/1999 | 63,00 | 63,00 | +1,61% | 63,00 | 63,00 | 62,98 | 59,00 | 63,00 | 2 | 5.656 |
28/4/1999 | 62,00 | 62,00 | -3,13% | 62,00 | 62,00 | 61,99 | 59,00 | 63,99 | 1 | 16.566 |
27/4/1999 | 63,50 | 64,00 | +1,59% | 62,00 | 64,00 | 63,37 | 59,00 | 64,00 | 9 | 46.825 |
26/4/1999 | 62,00 | 63,00 | -1,56% | 62,00 | 63,00 | 62,48 | 59,00 | 64,50 | 2 | 85.630 |
22/4/1999 | 60,00 | 64,00 | +3,23% | 60,00 | 64,00 | 61,99 | 59,01 | 64,50 | 3 | 92.187 |
20/4/1999 | 62,00 | 62,00 | +5,07% | 62,00 | 62,00 | 62,00 | 59,01 | 0,00 | 1 | 32.178 |
19/4/1999 | 59,01 | 59,01 | -7,51% | 59,01 | 59,01 | 59,00 | 59,00 | 0,00 | 1 | 22.305 |
15/4/1999 | 63,80 | 63,80 | +2,92% | 63,80 | 63,80 | 63,79 | 58,71 | 63,98 | 1 | 36.295 |
13/4/1999 | 60,00 | 61,99 | -0,02% | 60,00 | 61,99 | 60,11 | 59,00 | 61,99 | 3 | 60.115 |
9/4/1999 | 62,00 | 62,00 | +2,46% | 62,00 | 62,00 | 61,99 | 60,08 | 63,99 | 1 | 20.416 |
8/4/1999 | 64,01 | 60,51 | +0,83% | 60,51 | 64,01 | 63,81 | 60,51 | 70,00 | 2 | 48.035 |
31/3/1999 | 60,01 | 60,01 | 0,00% | 60,01 | 60,01 | 60,00 | 58,00 | 64,99 | 3 | 55.413 |
26/3/1999 | 60,01 | 60,01 | +3,47% | 60,01 | 60,01 | 60,00 | 60,01 | 65,00 | 1 | 16.988 |
24/3/1999 | 58,00 | 58,00 | -9,38% | 58,00 | 58,00 | 57,99 | 58,00 | 64,99 | 2 | 11.930 |
23/3/1999 | 60,00 | 64,00 | +14,29% | 60,00 | 64,00 | 61,86 | 62,01 | 64,00 | 3 | 81.224 |
22/3/1999 | 56,00 | 56,00 | -6,67% | 56,00 | 56,00 | 56,00 | 56,00 | 65,00 | 1 | 39.200 |
19/3/1999 | 60,00 | 60,00 | -7,69% | 60,00 | 60,00 | 60,00 | 50,05 | 68,00 | 1 | 12.738 |
18/3/1999 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 50,05 | 68,00 | 1 | 32.500 |
16/3/1999 | 63,50 | 65,00 | +8,33% | 63,50 | 65,00 | 64,03 | 62,00 | 65,00 | 2 | 49.296 |
12/3/1999 | 60,00 | 60,00 | +5,24% | 60,00 | 60,00 | 60,00 | 60,00 | 0,00 | 1 | 43.662 |
9/3/1999 | 57,01 | 57,01 | -4,98% | 57,01 | 57,01 | 57,00 | 57,01 | 60,00 | 1 | 7.588 |
8/3/1999 | 60,00 | 60,00 | +5,24% | 60,00 | 60,00 | 60,00 | 58,01 | 65,00 | 1 | 55.950 |
5/3/1999 | 57,00 | 57,01 | +0,02% | 57,00 | 57,01 | 57,00 | 57,01 | 61,99 | 2 | 89.324 |
4/3/1999 | 57,00 | 57,00 | +1,68% | 57,00 | 57,00 | 56,99 | 57,00 | 59,99 | 1 | 55.022 |
3/3/1999 | 56,06 | 56,06 | +1,83% | 56,06 | 56,06 | 56,05 | 56,06 | 59,00 | 1 | 29.666 |
26/2/1999 | 60,00 | 55,05 | +3,87% | 55,00 | 60,00 | 56,72 | 55,06 | 0,00 | 5 | 90.497 |
24/2/1999 | 53,00 | 53,00 | +3,48% | 53,00 | 53,00 | 52,99 | 53,00 | 60,00 | 1 | 29.006 |
22/2/1999 | 51,22 | 51,22 | -6,87% | 51,22 | 51,22 | 51,20 | 51,22 | 60,00 | 1 | 3.769 |
19/2/1999 | 55,00 | 55,00 | +14,56% | 55,00 | 55,00 | 50,00 | 51,00 | 55,00 | 1 | 5 |
18/2/1999 | 48,01 | 48,01 | 0,00% | 48,01 | 48,01 | 48,00 | 48,01 | 0,00 | 2 | 35.867 |
10/2/1999 | 48,01 | 48,01 | -3,98% | 48,01 | 48,01 | 48,00 | 48,00 | 0,00 | 3 | 13.523 |
2/2/1999 | 46,00 | 50,00 | +42,86% | 46,00 | 50,00 | 46,06 | 30,00 | 0,00 | 2 | 46.065 |
27/1/1999 | 35,00 | 35,00 | -22,22% | 35,00 | 35,00 | 35,00 | 35,00 | 0,00 | 2 | 1.211 |
19/1/1999 | 45,00 | 45,00 | -18,17% | 45,00 | 45,00 | 44,99 | 45,00 | 0,00 | 2 | 8.311 |
21/12/1998 | 54,99 | 54,99 | +6,78% | 54,99 | 54,99 | 50,00 | 50,05 | 54,99 | 1 | 5 |
18/12/1998 | 52,80 | 51,50 | -8,04% | 51,50 | 52,80 | 51,59 | 52,79 | 52,80 | 2 | 13.235 |
15/12/1998 | 56,00 | 56,00 | +12,00% | 56,00 | 56,00 | 55,98 | 31,00 | 0,00 | 1 | 599 |
9/12/1998 | 50,00 | 50,00 | +11,11% | 50,00 | 50,00 | 50,00 | 50,00 | 64,00 | 2 | 37.635 |
7/12/1998 | 45,00 | 45,00 | -0,02% | 45,00 | 45,00 | 45,00 | 45,00 | 59,00 | 1 | 450 |
4/12/1998 | 45,01 | 45,01 | -22,40% | 45,01 | 45,01 | 45,00 | 45,01 | 64,00 | 3 | 25.340 |
26/11/1998 | 58,00 | 58,00 | +41,15% | 58,00 | 58,00 | 58,00 | 41,10 | 65,00 | 1 | 44.834 |
9/11/1998 | 41,09 | 41,09 | -8,69% | 41,09 | 41,09 | 41,08 | 41,09 | 50,00 | 1 | 21.687 |
4/11/1998 | 48,00 | 45,00 | +2,27% | 45,00 | 48,00 | 45,94 | 41,51 | 45,00 | 2 | 6.712 |
3/11/1998 | 44,00 | 44,00 | +2,33% | 44,00 | 44,00 | 43,99 | 41,33 | 49,99 | 1 | 7.559 |
30/10/1998 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 42,99 | 41,00 | 0,00 | 1 | 15.217 |
27/10/1998 | 43,00 | 43,00 | -10,42% | 43,00 | 43,00 | 42,99 | 40,70 | 48,00 | 1 | 19.956 |
22/10/1998 | 48,00 | 48,00 | +18,11% | 48,00 | 48,00 | 47,99 | 40,70 | 48,00 | 1 | 2.462 |
21/10/1998 | 41,71 | 40,64 | -9,69% | 40,64 | 41,71 | 41,20 | 40,66 | 49,00 | 2 | 32.333 |
19/10/1998 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 44,99 | 41,67 | 48,00 | 1 | 12.136 |
8/10/1998 | 45,00 | 45,00 | +12,47% | 45,00 | 45,00 | 45,00 | 40,51 | 48,00 | 1 | 7.704 |
5/10/1998 | 40,01 | 40,01 | +0,03% | 40,01 | 40,01 | 40,00 | 40,01 | 0,00 | 1 | 512 |
28/9/1998 | 45,00 | 40,00 | -0,05% | 40,00 | 45,00 | 40,51 | 40,01 | 0,00 | 3 | 22.605 |
21/9/1998 | 40,02 | 40,02 | -19,96% | 40,02 | 40,02 | 40,01 | 40,02 | 0,00 | 3 | 48.423 |
17/9/1998 | 50,00 | 50,00 | +25,00% | 50,00 | 50,00 | 50,00 | 35,00 | 60,00 | 3 | 15.420 |
14/9/1998 | 40,00 | 40,00 | +28,95% | 40,00 | 40,00 | 40,00 | 40,00 | 0,00 | 1 | 8.000 |
10/9/1998 | 31,02 | 31,02 | -6,00% | 31,02 | 31,02 | 31,01 | 31,02 | 0,00 | 2 | 10.134 |
8/9/1998 | 33,00 | 33,00 | -13,16% | 33,00 | 33,00 | 32,99 | 30,03 | 0,00 | 1 | 10.177 |
3/9/1998 | 38,00 | 38,00 | +4,40% | 38,00 | 38,00 | 38,00 | 33,06 | 0,00 | 1 | 11.400 |
2/9/1998 | 36,40 | 36,40 | -6,67% | 36,40 | 36,40 | 36,39 | 35,05 | 0,00 | 3 | 13.212 |
1/9/1998 | 39,00 | 39,00 | -9,30% | 39,00 | 39,00 | 38,99 | 33,00 | 0,00 | 1 | 12.998 |
27/8/1998 | 43,01 | 43,00 | -3,37% | 43,00 | 43,01 | 43,00 | 43,00 | 0,00 | 2 | 24.065 |
26/8/1998 | 44,50 | 44,50 | +0,98% | 44,50 | 44,50 | 44,50 | 42,54 | 0,00 | 1 | 17.800 |
21/8/1998 | 46,00 | 44,07 | -4,22% | 44,07 | 46,00 | 44,30 | 44,07 | 0,00 | 2 | 7.376 |
19/8/1998 | 45,01 | 46,01 | -2,11% | 45,01 | 46,50 | 45,81 | 46,01 | 0,00 | 3 | 52.512 |
11/8/1998 | 48,00 | 47,00 | -2,08% | 47,00 | 48,00 | 47,02 | 44,10 | 0,00 | 2 | 20.572 |
7/8/1998 | 48,00 | 48,00 | -2,02% | 48,00 | 48,00 | 47,99 | 48,00 | 0,00 | 1 | 7.243 |
3/8/1998 | 48,01 | 48,99 | +2,04% | 48,00 | 48,99 | 48,29 | 48,01 | 49,00 | 5 | 80.302 |
31/7/1998 | 49,00 | 48,01 | -0,02% | 48,01 | 49,00 | 48,19 | 48,01 | 0,00 | 2 | 42.007 |
27/7/1998 | 48,02 | 48,02 | 0,00% | 48,01 | 48,02 | 48,01 | 48,02 | 50,00 | 4 | 45.764 |
24/7/1998 | 48,02 | 48,02 | -2,00% | 48,02 | 48,02 | 48,01 | 48,02 | 49,00 | 1 | 20.394 |
23/7/1998 | 49,00 | 49,00 | +2,06% | 49,00 | 49,00 | 48,99 | 48,01 | 0,00 | 1 | 3.464 |
22/7/1998 | 49,00 | 48,01 | -2,32% | 48,01 | 49,00 | 48,20 | 48,01 | 0,00 | 2 | 17.931 |
21/7/1998 | 49,15 | 49,15 | -0,02% | 49,15 | 49,15 | 49,14 | 49,00 | 0,00 | 2 | 24.702 |
16/7/1998 | 49,16 | 49,16 | -5,46% | 49,16 | 49,16 | 49,15 | 49,16 | 0,00 | 4 | 71.756 |
15/7/1998 | 49,13 | 52,00 | +10,64% | 49,13 | 52,00 | 49,92 | 49,13 | 55,00 | 2 | 38.129 |
10/7/1998 | 47,00 | 47,00 | -6,00% | 47,00 | 47,00 | 46,99 | 47,01 | 52,00 | 1 | 16.746 |
6/7/1998 | 50,00 | 50,00 | +2,04% | 50,00 | 50,00 | 50,00 | 46,05 | 0,00 | 1 | 15.435 |
1/7/1998 | 45,05 | 49,00 | 0,00% | 45,05 | 49,00 | 47,02 | 45,56 | 0,00 | 2 | 21.631 |
30/6/1998 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 48,99 | 47,51 | 0,00 | 2 | 18.129 |
26/6/1998 | 49,00 | 49,00 | +13,95% | 49,00 | 49,00 | 48,99 | 42,07 | 0,00 | 1 | 5.110 |
24/6/1998 | 43,00 | 43,00 | +4,60% | 43,00 | 43,00 | 42,99 | 43,00 | 0,00 | 3 | 22.337 |
23/6/1998 | 45,00 | 41,11 | -8,64% | 41,11 | 45,00 | 43,73 | 41,12 | 49,00 | 2 | 11.406 |
22/6/1998 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 44,99 | 45,05 | 0,00 | 1 | 16.114 |
19/6/1998 | 45,00 | 45,00 | +9,73% | 45,00 | 45,00 | 44,95 | 45,01 | 54,00 | 1 | 544 |
16/6/1998 | 46,50 | 41,01 | -11,83% | 41,01 | 46,50 | 40,00 | 41,01 | 0,00 | 2 | 8 |
15/6/1998 | 46,51 | 46,51 | -1,15% | 46,51 | 46,51 | 46,47 | 46,51 | 51,00 | 1 | 1.241 |
10/6/1998 | 47,05 | 47,05 | +0,09% | 47,05 | 47,05 | 47,04 | 47,05 | 0,00 | 1 | 1.256 |
5/6/1998 | 53,00 | 47,01 | 0,00% | 47,01 | 53,00 | 49,10 | 47,01 | 0,00 | 3 | 18.676 |
4/6/1998 | 47,01 | 47,01 | -10,46% | 47,01 | 47,01 | 47,00 | 47,01 | 0,00 | 1 | 9.674 |
3/6/1998 | 52,50 | 52,50 | -0,04% | 52,50 | 52,50 | 52,49 | 47,01 | 51,00 | 2 | 15.445 |
2/6/1998 | 50,02 | 52,52 | -1,20% | 50,02 | 52,52 | 51,95 | 50,02 | 0,00 | 2 | 38.906 |
1/6/1998 | 57,00 | 53,16 | -3,35% | 53,16 | 57,00 | 56,15 | 53,16 | 0,00 | 2 | 36.022 |
29/5/1998 | 53,00 | 55,00 | -5,17% | 53,00 | 58,00 | 54,76 | 53,15 | 0,00 | 5 | 22.225 |
28/5/1998 | 58,00 | 58,00 | -3,33% | 58,00 | 58,00 | 57,99 | 47,51 | 58,00 | 1 | 19.824 |
22/5/1998 | 60,00 | 60,00 | +3,45% | 60,00 | 60,00 | 60,00 | 60,03 | 0,00 | 1 | 6.318 |
19/5/1998 | 58,00 | 58,00 | -3,33% | 58,00 | 58,00 | 58,00 | 56,09 | 0,00 | 1 | 11.600 |
15/5/1998 | 60,00 | 60,00 | -6,25% | 60,00 | 60,00 | 60,00 | 60,00 | 0,00 | 2 | 5.490 |
14/5/1998 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 63,99 | 60,00 | 0,00 | 2 | 86.265 |
12/5/1998 | 52,05 | 64,00 | +10,34% | 52,05 | 64,00 | 60,05 | 60,00 | 0,00 | 4 | 37.227 |
11/5/1998 | 58,00 | 58,00 | -9,38% | 58,00 | 58,00 | 57,97 | 58,10 | 0,00 | 1 | 2.006 |
7/5/1998 | 64,00 | 64,00 | +1,59% | 64,00 | 64,00 | 63,99 | 58,01 | 0,00 | 2 | 18.572 |
6/5/1998 | 63,00 | 63,00 | +12,40% | 63,00 | 63,00 | 62,99 | 55,05 | 0,00 | 2 | 27.958 |
5/5/1998 | 57,00 | 56,05 | -5,00% | 56,05 | 57,00 | 56,19 | 60,01 | 0,00 | 2 | 47.167 |
4/5/1998 | 58,00 | 59,00 | +9,46% | 58,00 | 59,00 | 58,57 | 52,01 | 59,00 | 3 | 26.242 |
29/4/1998 | 53,90 | 53,90 | -5,27% | 53,90 | 53,90 | 53,89 | 51,02 | 58,99 | 1 | 21.128 |
28/4/1998 | 56,90 | 56,90 | +9,42% | 56,90 | 56,90 | 56,89 | 51,02 | 56,90 | 1 | 16.512 |
27/4/1998 | 52,00 | 52,00 | -7,14% | 52,00 | 52,00 | 52,00 | 51,02 | 56,00 | 2 | 31.590 |
23/4/1998 | 58,00 | 56,00 | 0,00% | 56,00 | 58,00 | 57,54 | 56,00 | 60,00 | 2 | 3.188 |
22/4/1998 | 54,00 | 56,00 | +11,98% | 54,00 | 56,00 | 55,59 | 51,02 | 55,00 | 4 | 46.867 |
16/4/1998 | 49,00 | 50,01 | -3,83% | 49,00 | 53,00 | 50,32 | 50,01 | 0,00 | 3 | 30.805 |
14/4/1998 | 48,00 | 52,00 | +1,96% | 48,00 | 52,00 | 48,24 | 49,00 | 0,00 | 2 | 10.281 |
8/4/1998 | 51,00 | 51,00 | +10,85% | 51,00 | 51,00 | 50,99 | 46,01 | 51,00 | 1 | 3.544 |
6/4/1998 | 49,71 | 46,01 | -6,67% | 46,01 | 49,71 | 47,18 | 46,01 | 0,00 | 4 | 44.892 |
2/4/1998 | 48,00 | 49,30 | +2,62% | 48,00 | 49,30 | 48,98 | 50,00 | 0,00 | 3 | 58.320 |
1/4/1998 | 48,04 | 48,04 | +6,28% | 48,04 | 48,04 | 48,03 | 48,04 | 50,98 | 3 | 37.493 |
31/3/1998 | 45,20 | 45,20 | +0,20% | 45,20 | 45,20 | 45,19 | 47,06 | 0,00 | 3 | 10.847 |
30/3/1998 | 45,09 | 45,11 | -6,45% | 45,09 | 45,11 | 45,09 | 46,00 | 0,00 | 3 | 41.564 |
27/3/1998 | 40,56 | 48,22 | +6,94% | 40,56 | 50,00 | 47,02 | 48,22 | 0,00 | 6 | 106.563 |
24/3/1998 | 45,08 | 45,09 | -7,98% | 45,08 | 45,09 | 45,08 | 46,89 | 0,00 | 3 | 17.551 |
23/3/1998 | 40,56 | 49,00 | -2,00% | 40,56 | 49,00 | 44,69 | 45,01 | 0,00 | 4 | 71.362 |
20/3/1998 | 45,00 | 50,00 | +16,28% | 45,00 | 51,00 | 49,26 | 47,01 | 0,00 | 5 | 141.368 |
19/3/1998 | 45,00 | 43,00 | +2,33% | 42,11 | 45,00 | 43,63 | 42,11 | 0,00 | 3 | 52.478 |
18/3/1998 | 42,02 | 42,02 | -8,65% | 42,02 | 42,02 | 42,01 | 42,02 | 43,00 | 1 | 20.085 |
17/3/1998 | 41,01 | 46,00 | 0,00% | 41,01 | 46,00 | 41,64 | 41,01 | 46,00 | 2 | 35.820 |