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.
BRKM6F - BRASKEM - PNB N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 8,11 | 8,19 | -14,69% | 8,11 | 8,20 | 8,18 | 8,22 | 9,05 | 9 | 33.546 |
20/1/2025 | 9,70 | 9,60 | -3,81% | 9,00 | 9,94 | 9,52 | 8,07 | 9,94 | 16 | 76.191 |
17/1/2025 | 7,99 | 9,98 | +34,86% | 7,99 | 10,00 | 8,92 | 8,01 | 9,99 | 14 | 66.911 |
16/1/2025 | 7,40 | 7,40 | -7,50% | 7,40 | 7,40 | 7,40 | 7,50 | 7,99 | 1 | 740 |
15/1/2025 | 7,99 | 8,00 | +14,29% | 7,99 | 8,00 | 7,99 | 7,99 | 8,00 | 6 | 42.348 |
14/1/2025 | 7,06 | 7,00 | -2,37% | 7,00 | 7,06 | 7,01 | 7,00 | 8,00 | 7 | 70.167 |
13/1/2025 | 7,06 | 7,17 | +1,56% | 7,06 | 7,40 | 7,23 | 7,17 | 7,40 | 9 | 47.738 |
10/1/2025 | 7,39 | 7,06 | +0,14% | 7,06 | 7,40 | 7,39 | 7,06 | 7,40 | 6 | 61.352 |
9/1/2025 | 7,49 | 7,05 | -7,11% | 7,05 | 7,49 | 7,08 | 7,05 | 7,40 | 9 | 29.058 |
8/1/2025 | 7,70 | 7,59 | +7,51% | 7,59 | 7,70 | 7,67 | 7,06 | 7,60 | 6 | 13.814 |
7/1/2025 | 7,05 | 7,06 | +0,14% | 7,05 | 7,09 | 7,07 | 7,06 | 7,70 | 5 | 14.149 |
6/1/2025 | 7,07 | 7,05 | +0,71% | 7,05 | 7,07 | 7,05 | 7,05 | 7,70 | 6 | 16.926 |
2/1/2025 | 7,89 | 7,00 | -11,39% | 7,00 | 7,89 | 7,33 | 7,00 | 7,40 | 15 | 94.645 |
30/12/2024 | 9,10 | 7,90 | -9,20% | 7,90 | 9,10 | 8,38 | 7,86 | 7,90 | 22 | 88.877 |
27/12/2024 | 8,02 | 8,70 | +0,69% | 8,02 | 8,70 | 8,66 | 8,01 | 9,18 | 8 | 26.004 |
26/12/2024 | 8,49 | 8,64 | -0,12% | 8,49 | 9,17 | 8,64 | 8,64 | 8,70 | 12 | 121.867 |
23/12/2024 | 8,95 | 8,65 | +6,79% | 8,65 | 8,95 | 8,92 | 8,01 | 8,70 | 4 | 29.453 |
20/12/2024 | 8,60 | 8,10 | -5,81% | 8,10 | 8,60 | 8,14 | 8,10 | 8,99 | 10 | 89.609 |
19/12/2024 | 8,85 | 8,60 | -2,82% | 8,60 | 9,28 | 8,67 | 8,60 | 9,30 | 5 | 11.274 |
18/12/2024 | 8,85 | 8,85 | -1,67% | 8,85 | 8,85 | 8,85 | 8,60 | 9,50 | 1 | 885 |
17/12/2024 | 9,41 | 9,00 | 0,00% | 9,00 | 9,41 | 9,27 | 9,00 | 9,37 | 6 | 53.789 |
16/12/2024 | 9,41 | 9,00 | -2,91% | 9,00 | 9,41 | 9,20 | 9,00 | 9,41 | 2 | 1.841 |
13/12/2024 | 8,60 | 9,27 | -1,90% | 8,60 | 9,44 | 9,34 | 9,01 | 9,41 | 6 | 147.714 |
12/12/2024 | 9,78 | 9,45 | -2,38% | 9,11 | 9,78 | 9,16 | 8,61 | 9,45 | 8 | 54.090 |
11/12/2024 | 9,21 | 9,68 | -0,10% | 9,21 | 9,70 | 9,59 | 9,21 | 9,70 | 3 | 4.797 |
10/12/2024 | 9,21 | 9,69 | +4,42% | 9,21 | 9,75 | 9,69 | 9,10 | 9,69 | 8 | 60.093 |
9/12/2024 | 9,25 | 9,28 | -0,43% | 9,25 | 9,63 | 9,57 | 9,21 | 9,28 | 12 | 55.561 |
6/12/2024 | 9,34 | 9,32 | +0,98% | 9,32 | 9,34 | 9,32 | 8,61 | 9,33 | 4 | 12.118 |
5/12/2024 | 9,25 | 9,23 | -0,22% | 8,60 | 9,60 | 9,16 | 8,72 | 9,99 | 12 | 60.481 |
4/12/2024 | 9,25 | 9,25 | +0,43% | 9,25 | 9,36 | 9,26 | 9,25 | 9,59 | 5 | 37.044 |
3/12/2024 | 9,23 | 9,21 | -0,11% | 9,21 | 9,23 | 9,22 | 9,11 | 9,70 | 3 | 6.459 |
2/12/2024 | 9,11 | 9,22 | +4,18% | 9,11 | 9,69 | 9,27 | 8,60 | 9,90 | 9 | 61.206 |
29/11/2024 | 10,00 | 8,85 | -11,50% | 8,85 | 10,00 | 8,86 | 8,85 | 9,95 | 13 | 209.303 |
28/11/2024 | 11,03 | 10,00 | -9,34% | 10,00 | 11,03 | 10,58 | 9,20 | 10,00 | 9 | 131.310 |
27/11/2024 | 11,04 | 11,03 | -0,09% | 11,03 | 11,04 | 11,03 | 11,03 | 11,26 | 3 | 112.596 |
25/11/2024 | 11,05 | 11,04 | -1,08% | 11,04 | 11,05 | 11,04 | 11,04 | 11,42 | 7 | 122.554 |
22/11/2024 | 11,03 | 11,16 | +1,09% | 11,03 | 11,16 | 11,04 | 11,05 | 11,48 | 5 | 8.837 |
21/11/2024 | 11,04 | 11,04 | 0,00% | 11,04 | 11,04 | 11,04 | 11,03 | 11,48 | 1 | 1.104 |
18/11/2024 | 11,06 | 11,04 | -8,15% | 11,04 | 11,79 | 11,49 | 11,03 | 11,49 | 6 | 14.942 |
14/11/2024 | 12,42 | 12,02 | +6,28% | 12,02 | 12,42 | 12,15 | 11,10 | 12,03 | 2 | 3.646 |
13/11/2024 | 11,11 | 11,31 | +1,89% | 11,11 | 12,53 | 11,51 | 11,31 | 12,05 | 3 | 4.606 |
12/11/2024 | 11,11 | 11,10 | +0,27% | 11,10 | 11,11 | 11,10 | 11,11 | 12,35 | 3 | 19.992 |
11/11/2024 | 11,07 | 11,07 | -5,06% | 11,07 | 11,07 | 11,07 | 11,06 | 12,48 | 1 | 2.214 |
8/11/2024 | 11,79 | 11,66 | 0,00% | 11,65 | 11,79 | 11,77 | 11,65 | 12,91 | 3 | 29.448 |
7/11/2024 | 12,45 | 11,66 | -6,04% | 11,66 | 12,45 | 11,74 | 11,66 | 13,99 | 15 | 128.042 |
6/11/2024 | 13,99 | 12,41 | -5,84% | 12,41 | 13,99 | 13,79 | 12,41 | 13,99 | 2 | 11.034 |
4/11/2024 | 13,18 | 13,18 | -2,37% | 13,18 | 13,18 | 13,18 | 12,41 | 13,18 | 2 | 3.954 |
1/11/2024 | 12,50 | 13,50 | +3,85% | 12,50 | 13,50 | 13,42 | 13,20 | 13,50 | 5 | 151.722 |
31/10/2024 | 13,50 | 13,00 | -7,08% | 13,00 | 13,50 | 13,25 | 13,00 | 13,50 | 2 | 2.650 |
30/10/2024 | 13,04 | 13,99 | +10,77% | 13,04 | 13,99 | 13,12 | 12,53 | 13,99 | 4 | 65.629 |
29/10/2024 | 12,63 | 12,63 | +1,04% | 12,63 | 12,63 | 12,63 | 12,53 | 12,91 | 3 | 3.789 |
28/10/2024 | 13,21 | 12,50 | -7,34% | 12,50 | 13,49 | 12,58 | 12,50 | 13,04 | 8 | 132.130 |
25/10/2024 | 12,63 | 13,49 | 0,00% | 12,63 | 13,49 | 13,06 | 12,34 | 13,49 | 2 | 2.612 |
24/10/2024 | 13,49 | 13,49 | +7,92% | 13,49 | 13,49 | 13,49 | 12,15 | 13,49 | 1 | 1.349 |
23/10/2024 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,15 | 13,49 | 1 | 8.750 |
21/10/2024 | 12,50 | 12,50 | -3,03% | 12,50 | 12,50 | 12,50 | 12,34 | 12,50 | 1 | 1.250 |
18/10/2024 | 12,89 | 12,89 | +3,12% | 12,89 | 12,89 | 12,89 | 12,05 | 13,49 | 1 | 11.601 |
17/10/2024 | 12,51 | 12,50 | -13,61% | 12,50 | 12,51 | 12,50 | 12,37 | 12,50 | 15 | 157.502 |
16/10/2024 | 13,64 | 14,47 | +7,19% | 12,96 | 14,47 | 13,11 | 12,98 | 13,69 | 7 | 64.284 |
14/10/2024 | 13,74 | 13,50 | -1,24% | 13,50 | 13,74 | 13,62 | 13,50 | 14,45 | 2 | 2.724 |
11/10/2024 | 13,10 | 13,67 | +4,67% | 13,10 | 13,67 | 13,52 | 13,10 | 14,47 | 2 | 5.411 |
10/10/2024 | 14,63 | 13,06 | -10,85% | 13,06 | 14,63 | 13,37 | 13,05 | 13,75 | 8 | 37.445 |
9/10/2024 | 14,48 | 14,65 | +3,90% | 14,48 | 14,65 | 14,60 | 13,13 | 14,65 | 3 | 5.843 |
8/10/2024 | 13,11 | 14,10 | +7,39% | 13,11 | 14,10 | 13,32 | 13,00 | 14,65 | 7 | 30.638 |
7/10/2024 | 13,13 | 13,13 | +1,31% | 13,13 | 13,13 | 13,13 | 13,01 | 13,13 | 2 | 2.626 |
3/10/2024 | 13,01 | 12,96 | -0,38% | 12,96 | 13,01 | 13,00 | 12,96 | 13,94 | 5 | 14.304 |
2/10/2024 | 13,01 | 13,01 | -15,24% | 13,01 | 13,01 | 13,01 | 13,01 | 14,01 | 6 | 52.040 |
30/9/2024 | 14,13 | 15,35 | +14,81% | 14,13 | 15,35 | 14,86 | 13,00 | 14,70 | 12 | 52.023 |
26/9/2024 | 13,13 | 13,37 | 0,00% | 13,13 | 13,37 | 13,36 | 12,31 | 13,37 | 4 | 54.793 |
25/9/2024 | 13,29 | 13,37 | +1,83% | 13,29 | 13,37 | 13,33 | 12,99 | 13,37 | 2 | 2.666 |
23/9/2024 | 13,13 | 13,13 | +1,00% | 13,13 | 13,13 | 13,13 | 13,13 | 13,37 | 1 | 1.313 |
20/9/2024 | 12,99 | 13,00 | +8,33% | 12,91 | 13,00 | 12,98 | 12,10 | 13,37 | 7 | 58.424 |
19/9/2024 | 13,02 | 12,00 | -8,40% | 12,00 | 13,41 | 12,07 | 12,00 | 13,99 | 28 | 243.841 |
18/9/2024 | 13,02 | 13,10 | -1,73% | 13,02 | 13,10 | 13,06 | 13,10 | 13,99 | 3 | 5.225 |
17/9/2024 | 13,51 | 13,33 | -3,34% | 13,33 | 13,51 | 13,43 | 13,01 | 13,78 | 4 | 9.405 |
16/9/2024 | 13,00 | 13,79 | +6,00% | 13,00 | 13,88 | 13,72 | 13,01 | 13,79 | 7 | 15.096 |
13/9/2024 | 13,61 | 13,01 | -4,48% | 13,00 | 13,95 | 13,45 | 13,02 | 13,93 | 22 | 141.316 |
12/9/2024 | 13,62 | 13,62 | -5,29% | 13,62 | 13,62 | 13,62 | 13,86 | 14,37 | 4 | 19.068 |
11/9/2024 | 14,40 | 14,38 | +0,35% | 14,38 | 14,40 | 14,39 | 13,86 | 14,36 | 2 | 2.878 |
10/9/2024 | 14,33 | 14,33 | +1,06% | 14,33 | 14,33 | 14,33 | 13,81 | 14,40 | 3 | 42.990 |
9/9/2024 | 14,35 | 14,18 | -1,18% | 13,53 | 14,40 | 14,28 | 13,51 | 14,34 | 10 | 77.124 |
6/9/2024 | 14,35 | 14,35 | 0,00% | 14,35 | 14,35 | 14,35 | 13,76 | 14,34 | 3 | 17.220 |
5/9/2024 | 14,35 | 14,35 | +2,94% | 14,35 | 14,35 | 14,35 | 13,53 | 14,35 | 2 | 8.610 |
3/9/2024 | 13,94 | 13,94 | -2,86% | 13,94 | 13,94 | 13,94 | 13,94 | 14,35 | 2 | 2.788 |
2/9/2024 | 14,35 | 14,35 | -0,35% | 13,97 | 14,40 | 14,24 | 13,56 | 14,35 | 7 | 105.445 |
30/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,51 | 13,97 | 5 | 23.040 |
29/8/2024 | 14,40 | 14,40 | 0,00% | 14,39 | 14,40 | 14,39 | 13,49 | 14,40 | 5 | 47.518 |
28/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,48 | 14,40 | 3 | 4.320 |
27/8/2024 | 14,40 | 14,40 | +0,98% | 14,40 | 14,40 | 14,40 | 13,48 | 14,40 | 2 | 2.880 |
26/8/2024 | 13,50 | 14,26 | +1,86% | 13,46 | 14,26 | 13,52 | 14,26 | 14,40 | 6 | 39.210 |
23/8/2024 | 14,00 | 14,00 | +3,93% | 14,00 | 14,00 | 14,00 | 13,97 | 14,35 | 2 | 2.800 |
22/8/2024 | 13,47 | 13,47 | -6,46% | 13,47 | 13,47 | 13,47 | 13,47 | 14,38 | 1 | 2.694 |
21/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,47 | 14,40 | 1 | 14.400 |
20/8/2024 | 14,40 | 14,40 | +6,98% | 14,40 | 14,40 | 14,35 | 14,00 | 14,23 | 4 | 5.743 |
19/8/2024 | 13,46 | 13,46 | -0,30% | 13,46 | 13,46 | 13,46 | 13,46 | 14,50 | 1 | 8.076 |
16/8/2024 | 14,50 | 13,50 | 0,00% | 13,50 | 14,50 | 13,73 | 13,50 | 14,50 | 4 | 6.866 |
15/8/2024 | 13,47 | 13,50 | +0,22% | 13,47 | 13,50 | 13,48 | 13,47 | 14,50 | 2 | 31.011 |
14/8/2024 | 13,50 | 13,47 | 0,00% | 13,47 | 13,50 | 13,48 | 13,47 | 14,50 | 3 | 10.788 |
13/8/2024 | 13,47 | 13,47 | -0,59% | 13,47 | 14,50 | 13,58 | 13,47 | 14,50 | 6 | 33.968 |
12/8/2024 | 13,51 | 13,55 | +0,37% | 13,51 | 13,71 | 13,55 | 13,55 | 14,49 | 9 | 79.945 |
9/8/2024 | 13,49 | 13,50 | -0,30% | 13,49 | 13,50 | 13,49 | 13,49 | 13,55 | 6 | 10.799 |
8/8/2024 | 13,54 | 13,54 | +0,37% | 13,49 | 13,54 | 13,53 | 13,49 | 13,54 | 10 | 43.323 |
7/8/2024 | 13,55 | 13,49 | -0,44% | 13,49 | 13,55 | 13,52 | 13,49 | 13,54 | 2 | 6.763 |
6/8/2024 | 13,55 | 13,55 | +0,52% | 13,55 | 13,55 | 13,55 | 13,49 | 13,55 | 6 | 21.680 |
5/8/2024 | 13,48 | 13,48 | -0,15% | 13,48 | 13,50 | 13,48 | 13,40 | 13,48 | 10 | 110.542 |
2/8/2024 | 13,50 | 13,50 | +0,07% | 13,50 | 13,50 | 13,50 | 13,50 | 14,49 | 1 | 1.350 |
31/7/2024 | 13,49 | 13,49 | -0,07% | 13,49 | 13,49 | 13,49 | 13,49 | 14,49 | 6 | 138.947 |
30/7/2024 | 13,50 | 13,50 | -0,15% | 13,50 | 14,49 | 13,69 | 13,50 | 14,19 | 11 | 20.544 |
29/7/2024 | 13,52 | 13,52 | -1,02% | 13,52 | 13,52 | 13,52 | 13,80 | 14,49 | 1 | 2.704 |
25/7/2024 | 14,20 | 13,66 | -8,87% | 13,50 | 14,49 | 13,77 | 13,51 | 13,67 | 24 | 444.940 |
24/7/2024 | 14,99 | 14,99 | +4,75% | 14,99 | 14,99 | 14,99 | 13,83 | 14,99 | 1 | 1.499 |
23/7/2024 | 14,31 | 14,31 | -2,05% | 14,31 | 14,31 | 14,31 | 13,84 | 14,97 | 2 | 5.724 |
18/7/2024 | 14,61 | 14,61 | -2,40% | 14,61 | 14,61 | 14,61 | 13,83 | 14,97 | 1 | 2.922 |
17/7/2024 | 14,60 | 14,97 | +2,11% | 13,83 | 14,97 | 14,56 | 13,83 | 14,97 | 5 | 14.560 |
16/7/2024 | 14,66 | 14,66 | +6,15% | 14,66 | 14,97 | 14,78 | 14,06 | 14,60 | 7 | 44.364 |
15/7/2024 | 14,00 | 13,81 | -7,63% | 13,81 | 14,97 | 14,33 | 13,83 | 14,97 | 7 | 28.660 |
11/7/2024 | 14,06 | 14,95 | +6,25% | 13,79 | 14,99 | 14,08 | 14,07 | 14,94 | 11 | 92.942 |
10/7/2024 | 14,06 | 14,07 | -5,76% | 14,06 | 14,07 | 14,06 | 14,07 | 15,09 | 2 | 15.467 |
9/7/2024 | 14,93 | 14,93 | -0,27% | 14,93 | 14,93 | 14,93 | 14,11 | 15,09 | 2 | 2.986 |
8/7/2024 | 14,99 | 14,97 | -0,80% | 14,06 | 14,99 | 14,95 | 14,90 | 14,99 | 8 | 64.327 |
5/7/2024 | 14,77 | 15,09 | +7,33% | 14,06 | 15,09 | 14,50 | 14,25 | 15,09 | 6 | 113.140 |
4/7/2024 | 15,00 | 14,06 | -6,20% | 14,06 | 15,00 | 14,07 | 14,06 | 14,99 | 5 | 99.920 |
3/7/2024 | 14,99 | 14,99 | -2,60% | 14,99 | 14,99 | 14,99 | 14,07 | 14,99 | 1 | 1.499 |
2/7/2024 | 14,30 | 15,39 | +9,07% | 14,30 | 15,48 | 15,38 | 14,06 | 15,39 | 4 | 33.848 |
1/7/2024 | 14,06 | 14,11 | -2,82% | 14,06 | 15,48 | 14,22 | 14,11 | 15,48 | 6 | 29.870 |
28/6/2024 | 14,25 | 14,52 | +3,49% | 14,25 | 15,48 | 14,35 | 14,52 | 15,43 | 8 | 91.880 |
27/6/2024 | 14,95 | 14,03 | -6,47% | 14,03 | 14,95 | 14,78 | 14,06 | 14,93 | 6 | 16.260 |
26/6/2024 | 14,99 | 15,00 | +7,14% | 14,81 | 15,00 | 14,97 | 14,02 | 15,00 | 6 | 11.979 |
25/6/2024 | 14,70 | 14,00 | -9,68% | 14,00 | 14,70 | 14,14 | 14,00 | 15,00 | 3 | 7.070 |
24/6/2024 | 13,75 | 15,50 | +10,71% | 13,75 | 15,58 | 15,12 | 14,70 | 15,50 | 19 | 399.406 |
19/6/2024 | 14,00 | 14,00 | -0,71% | 14,00 | 14,00 | 14,00 | 13,75 | 13,99 | 2 | 2.800 |
18/6/2024 | 14,10 | 14,10 | 0,00% | 13,75 | 14,10 | 13,95 | 13,75 | 14,09 | 5 | 8.370 |
17/6/2024 | 13,88 | 14,10 | +0,71% | 13,85 | 14,10 | 13,96 | 13,75 | 14,10 | 4 | 20.949 |
14/6/2024 | 13,90 | 14,00 | -1,62% | 13,75 | 14,09 | 14,00 | 13,77 | 14,00 | 6 | 37.805 |
13/6/2024 | 14,23 | 14,23 | 0,00% | 14,23 | 14,23 | 14,23 | 13,90 | 14,25 | 2 | 15.653 |
12/6/2024 | 14,23 | 14,23 | +0,92% | 14,23 | 14,23 | 14,23 | 13,90 | 14,23 | 2 | 2.846 |
11/6/2024 | 14,10 | 14,10 | +1,44% | 14,10 | 14,10 | 14,10 | 13,90 | 14,23 | 1 | 2.820 |
10/6/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,90 | 13,90 | 14,25 | 2 | 13.900 |
7/6/2024 | 14,00 | 13,96 | -0,29% | 13,96 | 14,25 | 14,01 | 13,96 | 14,29 | 4 | 36.446 |
6/6/2024 | 14,00 | 14,00 | -1,75% | 14,00 | 14,49 | 14,04 | 14,00 | 14,40 | 3 | 15.449 |
5/6/2024 | 14,99 | 14,25 | +0,71% | 14,25 | 14,99 | 14,62 | 14,00 | 14,55 | 6 | 155.067 |
4/6/2024 | 14,25 | 14,15 | -1,05% | 14,00 | 14,25 | 14,14 | 14,00 | 14,57 | 8 | 171.120 |
3/6/2024 | 14,53 | 14,30 | -1,58% | 14,30 | 14,53 | 14,51 | 14,30 | 14,53 | 3 | 68.222 |
31/5/2024 | 15,20 | 14,53 | -1,16% | 14,53 | 15,20 | 14,83 | 14,53 | 15,20 | 3 | 16.318 |
29/5/2024 | 15,20 | 14,70 | -3,29% | 14,53 | 15,20 | 14,86 | 14,53 | 15,20 | 4 | 19.320 |
28/5/2024 | 15,20 | 15,20 | +4,68% | 15,20 | 15,20 | 15,20 | 14,53 | 15,29 | 2 | 9.120 |
27/5/2024 | 14,52 | 14,52 | -4,47% | 14,52 | 14,52 | 14,52 | 14,52 | 15,20 | 3 | 18.876 |
24/5/2024 | 15,20 | 15,20 | +2,70% | 15,20 | 15,20 | 15,20 | 14,52 | 15,20 | 2 | 77.520 |
23/5/2024 | 14,85 | 14,80 | -1,27% | 14,80 | 14,86 | 14,85 | 14,53 | 14,78 | 4 | 160.437 |
22/5/2024 | 15,79 | 14,99 | -5,01% | 14,99 | 15,79 | 15,06 | 14,52 | 15,29 | 2 | 16.569 |
21/5/2024 | 14,60 | 15,78 | +6,84% | 14,53 | 15,78 | 14,58 | 14,53 | 15,78 | 3 | 75.820 |
20/5/2024 | 14,88 | 14,77 | -1,14% | 14,77 | 14,95 | 14,89 | 14,60 | 15,48 | 5 | 107.253 |
17/5/2024 | 14,52 | 14,94 | +2,89% | 14,52 | 14,94 | 14,60 | 14,52 | 14,89 | 4 | 13.144 |
16/5/2024 | 14,52 | 14,52 | 0,00% | 14,52 | 14,52 | 14,52 | 14,52 | 14,94 | 3 | 5.808 |
15/5/2024 | 14,94 | 14,52 | -2,81% | 14,52 | 14,94 | 14,88 | 14,52 | 14,94 | 3 | 10.416 |
14/5/2024 | 14,69 | 14,94 | -0,33% | 14,41 | 14,94 | 14,62 | 14,52 | 14,94 | 10 | 74.587 |
13/5/2024 | 14,81 | 14,99 | +0,54% | 14,81 | 14,99 | 14,82 | 14,81 | 14,95 | 5 | 59.312 |
10/5/2024 | 14,91 | 14,91 | 0,00% | 14,91 | 14,91 | 14,91 | 14,91 | 15,84 | 5 | 26.838 |
9/5/2024 | 14,90 | 14,91 | +0,07% | 14,90 | 14,91 | 14,90 | 14,91 | 15,68 | 3 | 8.941 |
8/5/2024 | 15,28 | 14,90 | -2,68% | 14,90 | 15,28 | 15,23 | 14,90 | 15,28 | 4 | 13.714 |
7/5/2024 | 15,50 | 15,31 | +2,13% | 14,99 | 15,50 | 15,29 | 14,80 | 15,31 | 7 | 22.937 |
6/5/2024 | 14,80 | 14,99 | -3,23% | 14,80 | 15,00 | 14,96 | 14,51 | 14,98 | 7 | 109.241 |
3/5/2024 | 15,49 | 15,49 | +3,96% | 15,49 | 15,49 | 15,49 | 14,01 | 15,47 | 2 | 6.196 |
2/5/2024 | 15,00 | 14,90 | -0,33% | 13,90 | 15,00 | 14,67 | 14,01 | 14,90 | 10 | 117.425 |
30/4/2024 | 15,00 | 14,95 | -0,40% | 14,95 | 15,00 | 14,97 | 14,95 | 15,80 | 3 | 28.455 |
29/4/2024 | 15,19 | 15,01 | -0,92% | 14,91 | 15,19 | 14,97 | 14,91 | 15,89 | 5 | 193.115 |
26/4/2024 | 14,90 | 15,15 | +1,68% | 14,90 | 15,18 | 15,16 | 14,90 | 15,15 | 5 | 113.728 |
25/4/2024 | 14,90 | 14,90 | -0,27% | 14,90 | 14,90 | 14,90 | 14,90 | 15,18 | 2 | 8.940 |
24/4/2024 | 14,94 | 14,94 | +0,27% | 14,94 | 14,94 | 14,94 | 14,93 | 15,18 | 1 | 1.494 |
23/4/2024 | 14,90 | 14,90 | -2,49% | 14,90 | 14,90 | 14,90 | 15,18 | 15,35 | 2 | 5.960 |
18/4/2024 | 14,90 | 15,28 | +0,86% | 14,90 | 15,28 | 15,14 | 15,28 | 15,50 | 3 | 6.058 |
17/4/2024 | 15,33 | 15,15 | -5,02% | 15,15 | 15,95 | 15,16 | 14,90 | 15,15 | 4 | 80.393 |
16/4/2024 | 15,51 | 15,95 | +5,07% | 14,86 | 15,95 | 15,73 | 14,91 | 15,93 | 7 | 34.624 |
15/4/2024 | 15,18 | 15,18 | -4,83% | 15,18 | 15,18 | 15,18 | 15,18 | 15,94 | 1 | 10.626 |
12/4/2024 | 15,80 | 15,95 | +0,76% | 15,40 | 15,95 | 15,80 | 15,40 | 15,94 | 5 | 82.200 |
11/4/2024 | 15,18 | 15,83 | 0,00% | 14,85 | 15,84 | 15,70 | 15,30 | 15,80 | 10 | 188.412 |
10/4/2024 | 15,83 | 15,83 | +4,28% | 15,83 | 15,83 | 15,83 | 15,01 | 15,83 | 3 | 6.332 |
9/4/2024 | 15,18 | 15,18 | -3,98% | 15,18 | 15,18 | 15,18 | 15,82 | 15,83 | 5 | 18.216 |
8/4/2024 | 15,81 | 15,81 | +5,26% | 15,01 | 15,81 | 15,21 | 15,01 | 15,81 | 4 | 82.144 |
5/4/2024 | 15,15 | 15,02 | -0,07% | 15,02 | 15,84 | 15,25 | 15,05 | 15,84 | 4 | 6.103 |
4/4/2024 | 15,18 | 15,03 | -1,12% | 15,03 | 15,18 | 15,12 | 15,03 | 15,84 | 5 | 37.800 |
3/4/2024 | 15,03 | 15,20 | -0,07% | 15,03 | 15,20 | 15,07 | 15,19 | 15,84 | 2 | 21.110 |
2/4/2024 | 15,21 | 15,21 | -1,04% | 15,21 | 15,21 | 15,21 | 15,05 | 15,84 | 1 | 9.126 |
1/4/2024 | 15,19 | 15,37 | -3,88% | 15,19 | 15,37 | 15,19 | 15,37 | 15,94 | 3 | 44.069 |
28/3/2024 | 15,98 | 15,99 | +6,53% | 15,98 | 15,99 | 15,98 | 15,36 | 15,95 | 5 | 108.730 |
27/3/2024 | 15,97 | 15,01 | -5,06% | 15,01 | 15,99 | 15,96 | 15,01 | 15,98 | 8 | 196.407 |
26/3/2024 | 15,05 | 15,81 | +4,56% | 14,80 | 16,00 | 15,23 | 15,01 | 15,97 | 15 | 255.900 |
25/3/2024 | 15,99 | 15,12 | -5,50% | 15,12 | 16,39 | 15,52 | 15,12 | 17,00 | 16 | 257.637 |
22/3/2024 | 15,10 | 16,00 | +0,06% | 14,88 | 17,28 | 15,04 | 14,94 | 15,90 | 15 | 183.536 |
21/3/2024 | 15,99 | 15,99 | +6,53% | 15,01 | 15,99 | 15,38 | 15,08 | 15,90 | 5 | 86.134 |
20/3/2024 | 14,39 | 15,01 | +4,67% | 14,39 | 17,30 | 15,89 | 15,01 | 17,30 | 42 | 591.341 |
19/3/2024 | 14,85 | 14,34 | -3,17% | 13,30 | 15,84 | 14,71 | 14,50 | 15,28 | 18 | 94.204 |
18/3/2024 | 15,84 | 14,81 | -6,50% | 14,81 | 15,85 | 15,39 | 14,85 | 15,84 | 8 | 178.620 |
15/3/2024 | 15,52 | 15,84 | -0,06% | 14,80 | 15,92 | 15,14 | 14,81 | 15,84 | 17 | 171.174 |
14/3/2024 | 15,85 | 15,85 | +2,19% | 15,85 | 15,85 | 15,85 | 15,01 | 15,85 | 4 | 72.910 |
13/3/2024 | 15,85 | 15,51 | -2,45% | 15,51 | 15,85 | 15,82 | 15,00 | 15,51 | 10 | 170.954 |
12/3/2024 | 14,90 | 15,90 | +7,07% | 14,80 | 15,90 | 15,52 | 15,77 | 15,90 | 15 | 201.882 |
11/3/2024 | 14,83 | 14,85 | +0,34% | 14,72 | 14,85 | 14,78 | 14,80 | 15,89 | 12 | 39.931 |
8/3/2024 | 15,06 | 14,80 | -2,82% | 14,80 | 15,89 | 14,96 | 0,00 | 0,00 | 9 | 77.802 |
7/3/2024 | 15,23 | 15,23 | -2,06% | 15,23 | 15,23 | 15,23 | 15,23 | 15,90 | 2 | 9.138 |
6/3/2024 | 15,10 | 15,55 | +3,05% | 15,08 | 15,55 | 15,28 | 15,55 | 15,85 | 7 | 91.704 |
5/3/2024 | 15,07 | 15,09 | +0,07% | 15,07 | 15,25 | 15,11 | 15,27 | 15,55 | 6 | 15.119 |
4/3/2024 | 15,90 | 15,08 | -5,16% | 15,07 | 15,90 | 15,09 | 15,08 | 15,90 | 8 | 67.905 |
1/3/2024 | 15,06 | 15,90 | +3,25% | 15,06 | 15,90 | 15,60 | 15,06 | 15,90 | 8 | 124.844 |
29/2/2024 | 15,90 | 15,40 | 0,00% | 15,03 | 15,90 | 15,30 | 15,24 | 15,40 | 8 | 38.270 |
28/2/2024 | 15,40 | 15,40 | -1,41% | 15,39 | 15,40 | 15,39 | 15,39 | 15,40 | 7 | 76.997 |
27/2/2024 | 15,91 | 15,62 | -1,88% | 14,99 | 15,92 | 15,28 | 15,20 | 15,62 | 13 | 113.109 |
26/2/2024 | 15,45 | 15,92 | -0,31% | 15,45 | 15,95 | 15,91 | 15,10 | 15,92 | 7 | 95.511 |
23/2/2024 | 15,99 | 15,97 | +1,65% | 14,81 | 15,99 | 15,22 | 0,00 | 0,00 | 18 | 161.355 |
22/2/2024 | 14,41 | 15,71 | +1,35% | 14,41 | 15,90 | 15,83 | 15,05 | 15,71 | 15 | 156.763 |
21/2/2024 | 14,41 | 15,50 | +3,68% | 14,32 | 15,90 | 15,19 | 15,00 | 15,85 | 20 | 346.437 |
20/2/2024 | 15,48 | 14,95 | -3,49% | 14,41 | 15,48 | 14,74 | 14,41 | 15,49 | 14 | 218.278 |
19/2/2024 | 14,50 | 15,49 | +5,73% | 14,50 | 15,49 | 14,59 | 14,67 | 15,49 | 11 | 107.993 |
16/2/2024 | 14,62 | 14,65 | +0,14% | 14,61 | 15,90 | 15,21 | 14,65 | 15,89 | 16 | 208.506 |
15/2/2024 | 14,61 | 14,63 | +0,27% | 14,61 | 15,83 | 14,82 | 14,62 | 15,84 | 4 | 8.892 |
14/2/2024 | 14,59 | 14,59 | -7,89% | 14,59 | 15,84 | 14,79 | 14,60 | 15,84 | 4 | 8.879 |
9/2/2024 | 14,56 | 15,84 | -0,31% | 14,56 | 15,85 | 15,62 | 0,00 | 0,00 | 8 | 84.384 |
8/2/2024 | 14,99 | 15,89 | 0,00% | 14,67 | 15,89 | 15,17 | 14,68 | 15,70 | 10 | 157.795 |
7/2/2024 | 15,89 | 15,89 | 0,00% | 15,89 | 15,89 | 15,89 | 14,65 | 15,89 | 2 | 9.534 |
6/2/2024 | 14,54 | 15,89 | +2,38% | 14,54 | 15,94 | 15,42 | 14,61 | 15,90 | 5 | 15.427 |
5/2/2024 | 14,99 | 15,52 | -2,70% | 14,99 | 15,54 | 15,46 | 14,53 | 15,53 | 5 | 12.375 |
2/2/2024 | 14,65 | 15,95 | +7,77% | 14,53 | 15,95 | 14,74 | 14,60 | 15,95 | 7 | 35.384 |
1/2/2024 | 15,97 | 14,80 | -7,21% | 14,61 | 15,97 | 14,79 | 14,65 | 15,90 | 14 | 131.693 |
31/1/2024 | 15,17 | 15,95 | +5,28% | 15,11 | 15,95 | 15,45 | 15,05 | 15,96 | 4 | 15.452 |
30/1/2024 | 15,96 | 15,15 | -5,08% | 15,15 | 15,96 | 15,48 | 15,15 | 15,96 | 16 | 275.633 |
29/1/2024 | 15,11 | 15,96 | -0,13% | 15,11 | 15,96 | 15,69 | 15,15 | 15,95 | 6 | 69.043 |
26/1/2024 | 15,85 | 15,98 | +0,82% | 15,85 | 15,98 | 15,95 | 15,11 | 15,98 | 6 | 78.174 |
25/1/2024 | 15,84 | 15,85 | -0,75% | 15,84 | 15,85 | 15,84 | 15,11 | 15,85 | 3 | 4.754 |
24/1/2024 | 15,97 | 15,97 | +7,54% | 15,97 | 15,97 | 15,97 | 14,99 | 15,85 | 1 | 9.582 |
23/1/2024 | 15,98 | 14,85 | -7,01% | 14,85 | 15,98 | 14,97 | 14,85 | 15,97 | 14 | 58.409 |
22/1/2024 | 15,15 | 15,97 | -4,37% | 15,15 | 15,98 | 15,82 | 15,15 | 15,97 | 7 | 17.410 |
19/1/2024 | 15,55 | 16,70 | +5,03% | 14,86 | 16,70 | 16,14 | 15,15 | 16,55 | 17 | 130.762 |
18/1/2024 | 15,92 | 15,90 | -0,13% | 14,83 | 15,92 | 15,76 | 14,85 | 15,60 | 6 | 44.138 |
17/1/2024 | 14,80 | 15,92 | +7,71% | 14,80 | 15,92 | 15,16 | 14,80 | 15,50 | 5 | 25.777 |
16/1/2024 | 15,92 | 14,78 | -7,10% | 14,78 | 15,92 | 15,16 | 14,80 | 15,93 | 6 | 56.098 |
15/1/2024 | 15,91 | 15,91 | -0,50% | 14,78 | 15,93 | 15,10 | 14,90 | 15,92 | 24 | 374.581 |
12/1/2024 | 15,10 | 15,99 | +4,85% | 15,10 | 15,99 | 15,13 | 15,10 | 15,99 | 5 | 68.107 |
11/1/2024 | 15,26 | 15,25 | -15,18% | 15,21 | 15,30 | 15,24 | 15,22 | 15,25 | 12 | 195.124 |
10/1/2024 | 16,28 | 17,98 | +10,44% | 15,25 | 18,00 | 16,30 | 15,25 | 17,80 | 13 | 35.875 |
9/1/2024 | 15,21 | 16,28 | +7,11% | 15,20 | 16,30 | 15,30 | 15,22 | 16,28 | 10 | 119.392 |
8/1/2024 | 15,30 | 15,20 | -8,93% | 15,20 | 16,30 | 15,35 | 15,50 | 18,50 | 8 | 36.840 |
5/1/2024 | 15,51 | 16,69 | +7,61% | 15,51 | 16,75 | 16,63 | 16,69 | 18,99 | 7 | 289.368 |
4/1/2024 | 15,89 | 15,51 | -2,39% | 15,51 | 15,89 | 15,57 | 15,51 | 18,99 | 3 | 9.344 |
3/1/2024 | 15,70 | 15,89 | +3,32% | 15,00 | 19,60 | 17,63 | 15,72 | 15,89 | 34 | 275.112 |
2/1/2024 | 15,30 | 15,38 | -9,58% | 15,20 | 15,38 | 15,28 | 15,38 | 18,00 | 19 | 151.317 |
28/12/2023 | 15,21 | 17,01 | 0,00% | 15,21 | 18,00 | 16,93 | 17,01 | 18,00 | 7 | 55.870 |
27/12/2023 | 16,98 | 17,01 | +3,15% | 16,00 | 17,01 | 16,97 | 15,20 | 17,01 | 11 | 139.198 |
26/12/2023 | 16,29 | 16,49 | +3,19% | 15,50 | 16,49 | 16,24 | 15,01 | 17,00 | 27 | 347.658 |
22/12/2023 | 14,86 | 15,98 | +7,61% | 14,86 | 15,99 | 15,91 | 14,87 | 15,99 | 10 | 162.302 |
21/12/2023 | 14,99 | 14,85 | -4,19% | 14,70 | 15,99 | 15,07 | 14,99 | 15,99 | 13 | 107.009 |
20/12/2023 | 15,88 | 15,50 | -3,06% | 15,00 | 15,88 | 15,82 | 14,98 | 15,88 | 20 | 148.710 |
19/12/2023 | 15,00 | 15,99 | +8,92% | 15,00 | 15,99 | 15,94 | 15,00 | 15,99 | 6 | 31.881 |
18/12/2023 | 15,00 | 14,68 | -5,29% | 14,66 | 15,99 | 15,49 | 14,68 | 15,99 | 18 | 63.530 |
15/12/2023 | 15,51 | 15,50 | -0,06% | 14,62 | 15,51 | 15,11 | 14,66 | 15,51 | 13 | 93.733 |
14/12/2023 | 15,00 | 15,51 | +6,09% | 15,00 | 16,00 | 15,40 | 15,00 | 15,51 | 16 | 200.241 |
13/12/2023 | 15,24 | 14,62 | -7,99% | 14,54 | 16,00 | 15,12 | 14,63 | 15,99 | 17 | 182.977 |
12/12/2023 | 16,00 | 15,89 | +5,93% | 14,51 | 16,00 | 14,86 | 14,53 | 15,90 | 11 | 55.000 |
11/12/2023 | 15,30 | 15,00 | 0,00% | 14,51 | 16,18 | 15,57 | 14,88 | 16,00 | 17 | 334.854 |
8/12/2023 | 15,00 | 15,00 | +1,08% | 15,00 | 15,09 | 15,02 | 15,00 | 15,10 | 6 | 39.072 |
7/12/2023 | 14,85 | 14,84 | -6,61% | 14,50 | 15,21 | 14,72 | 14,50 | 15,50 | 33 | 247.372 |
6/12/2023 | 17,01 | 15,89 | -6,58% | 14,81 | 17,01 | 15,33 | 15,00 | 15,75 | 28 | 292.831 |
5/12/2023 | 15,30 | 17,01 | +13,40% | 15,28 | 17,01 | 15,56 | 14,85 | 17,01 | 29 | 205.481 |
4/12/2023 | 14,90 | 15,00 | +2,39% | 14,50 | 15,67 | 14,90 | 14,50 | 15,00 | 52 | 374.176 |
1/12/2023 | 15,48 | 14,65 | -11,48% | 14,00 | 16,99 | 15,07 | 14,60 | 14,65 | 95 | 1.184.609 |
30/11/2023 | 15,60 | 16,55 | +4,28% | 15,08 | 16,58 | 15,77 | 15,13 | 16,90 | 15 | 82.044 |
29/11/2023 | 15,40 | 15,87 | +2,99% | 15,01 | 18,20 | 16,03 | 15,51 | 16,55 | 29 | 598.156 |
28/11/2023 | 15,50 | 15,41 | -3,08% | 15,40 | 15,80 | 15,51 | 15,40 | 15,41 | 8 | 130.344 |
27/11/2023 | 17,50 | 15,90 | -3,64% | 15,90 | 17,50 | 16,55 | 15,50 | 15,90 | 6 | 61.249 |
24/11/2023 | 15,90 | 16,50 | +3,77% | 15,90 | 16,50 | 16,28 | 15,90 | 17,90 | 7 | 164.485 |
23/11/2023 | 15,89 | 15,90 | 0,00% | 15,01 | 15,90 | 15,60 | 15,90 | 16,50 | 8 | 79.576 |
22/11/2023 | 15,81 | 15,90 | +2,58% | 15,31 | 15,90 | 15,44 | 15,31 | 15,90 | 7 | 43.251 |
21/11/2023 | 15,89 | 15,50 | 0,00% | 15,50 | 15,90 | 15,88 | 15,50 | 15,90 | 9 | 133.471 |
20/11/2023 | 15,90 | 15,50 | -3,13% | 15,50 | 15,90 | 15,83 | 15,50 | 15,88 | 8 | 20.590 |
17/11/2023 | 15,90 | 16,00 | +7,96% | 15,80 | 18,22 | 16,72 | 15,51 | 15,93 | 30 | 192.307 |
16/11/2023 | 15,00 | 14,82 | -1,13% | 14,82 | 15,00 | 14,84 | 14,82 | 15,40 | 7 | 77.172 |
14/11/2023 | 15,25 | 14,99 | +0,27% | 14,99 | 15,48 | 15,19 | 14,99 | 15,43 | 11 | 60.796 |
13/11/2023 | 15,14 | 14,95 | -0,33% | 14,95 | 15,14 | 14,99 | 14,95 | 15,50 | 7 | 23.997 |
10/11/2023 | 15,89 | 15,00 | -6,25% | 14,52 | 15,89 | 14,93 | 14,69 | 15,48 | 13 | 77.643 |
9/11/2023 | 15,71 | 16,00 | +6,67% | 14,50 | 16,01 | 15,57 | 14,45 | 16,50 | 21 | 166.634 |
8/11/2023 | 14,98 | 15,00 | +0,07% | 13,97 | 15,00 | 14,59 | 14,10 | 15,00 | 54 | 480.158 |
7/11/2023 | 14,99 | 14,99 | 0,00% | 13,99 | 15,18 | 14,42 | 14,17 | 14,99 | 31 | 695.478 |
6/11/2023 | 14,93 | 14,99 | +3,88% | 14,75 | 14,99 | 14,90 | 14,20 | 14,99 | 6 | 29.800 |
3/11/2023 | 14,69 | 14,43 | +3,07% | 14,06 | 14,73 | 14,62 | 14,30 | 14,75 | 17 | 136.008 |
1/11/2023 | 14,92 | 14,00 | -5,28% | 14,00 | 14,92 | 14,11 | 14,00 | 14,55 | 20 | 357.005 |
31/10/2023 | 14,75 | 14,78 | -0,07% | 14,73 | 14,78 | 14,75 | 14,74 | 15,49 | 9 | 168.177 |
30/10/2023 | 14,91 | 14,79 | +5,72% | 14,03 | 14,91 | 14,73 | 14,25 | 14,75 | 8 | 61.907 |
27/10/2023 | 15,10 | 13,99 | -8,50% | 13,99 | 15,49 | 14,10 | 14,00 | 14,70 | 11 | 49.359 |
26/10/2023 | 15,89 | 15,29 | +4,01% | 13,99 | 15,89 | 14,31 | 14,00 | 15,29 | 22 | 379.478 |
25/10/2023 | 15,98 | 14,70 | -1,34% | 14,60 | 15,98 | 14,70 | 14,00 | 14,70 | 16 | 300.044 |
24/10/2023 | 15,99 | 14,90 | -0,67% | 14,80 | 15,99 | 14,94 | 14,80 | 15,30 | 11 | 79.227 |
23/10/2023 | 15,01 | 15,00 | -1,19% | 15,00 | 15,01 | 15,00 | 14,99 | 15,00 | 6 | 120.010 |
20/10/2023 | 15,38 | 15,18 | -0,46% | 15,00 | 15,99 | 15,16 | 14,99 | 15,18 | 14 | 277.441 |
19/10/2023 | 15,55 | 15,25 | -3,91% | 15,25 | 15,83 | 15,50 | 15,25 | 15,30 | 13 | 137.991 |
18/10/2023 | 15,99 | 15,87 | -0,81% | 15,14 | 15,99 | 15,67 | 15,32 | 15,96 | 8 | 161.452 |
17/10/2023 | 15,68 | 16,00 | 0,00% | 15,00 | 16,84 | 15,50 | 15,06 | 16,00 | 22 | 446.414 |
16/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,19 | 16,13 | 15,68 | 16,00 | 5 | 91.960 |
13/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,01 | 16,00 | 16,00 | 16,87 | 8 | 86.430 |
11/10/2023 | 16,99 | 16,00 | -5,27% | 15,65 | 16,99 | 16,07 | 16,00 | 16,95 | 14 | 250.705 |
10/10/2023 | 15,73 | 16,89 | +6,56% | 15,73 | 16,89 | 16,31 | 15,73 | 16,89 | 2 | 3.262 |
9/10/2023 | 16,02 | 15,85 | -3,94% | 15,85 | 16,98 | 16,07 | 15,86 | 16,98 | 14 | 327.983 |
6/10/2023 | 15,89 | 16,50 | +2,48% | 15,89 | 16,60 | 16,48 | 16,02 | 16,50 | 8 | 72.527 |
5/10/2023 | 16,00 | 16,10 | +1,26% | 16,00 | 17,00 | 16,28 | 15,95 | 16,10 | 30 | 731.143 |
4/10/2023 | 17,00 | 15,90 | -7,83% | 15,90 | 17,00 | 16,56 | 16,01 | 17,00 | 15 | 296.544 |
3/10/2023 | 17,10 | 17,25 | +1,47% | 16,95 | 17,70 | 17,21 | 16,95 | 17,25 | 10 | 36.147 |
2/10/2023 | 18,89 | 17,00 | -8,99% | 17,00 | 18,89 | 17,51 | 17,02 | 17,70 | 17 | 558.661 |
29/9/2023 | 19,49 | 18,68 | -1,63% | 15,90 | 19,49 | 17,26 | 18,68 | 18,99 | 16 | 117.375 |
28/9/2023 | 18,51 | 18,99 | +2,59% | 18,00 | 19,00 | 18,48 | 18,01 | 18,99 | 8 | 44.367 |
27/9/2023 | 18,51 | 18,51 | -9,62% | 18,51 | 18,51 | 18,51 | 18,51 | 20,29 | 2 | 24.063 |
26/9/2023 | 18,51 | 20,48 | +8,07% | 18,51 | 20,48 | 20,22 | 18,51 | 18,95 | 4 | 93.020 |
25/9/2023 | 19,10 | 18,95 | +1,23% | 18,95 | 19,10 | 18,96 | 18,51 | 19,00 | 9 | 47.410 |
22/9/2023 | 18,95 | 18,72 | -8,64% | 18,72 | 18,95 | 18,90 | 18,51 | 18,95 | 3 | 9.452 |
21/9/2023 | 20,49 | 20,49 | -0,53% | 20,49 | 20,50 | 20,49 | 18,51 | 20,24 | 3 | 6.148 |
20/9/2023 | 19,85 | 20,60 | +11,29% | 19,60 | 20,60 | 19,93 | 18,95 | 20,50 | 12 | 103.673 |
19/9/2023 | 18,96 | 18,51 | -2,42% | 18,51 | 18,96 | 18,77 | 18,51 | 19,99 | 3 | 95.751 |
18/9/2023 | 18,97 | 18,97 | -2,22% | 18,96 | 19,00 | 18,96 | 18,96 | 20,20 | 12 | 263.620 |
15/9/2023 | 20,19 | 19,40 | -3,96% | 18,95 | 20,19 | 18,99 | 18,96 | 19,40 | 7 | 205.172 |
14/9/2023 | 18,98 | 20,20 | +6,43% | 18,00 | 20,20 | 19,08 | 18,03 | 20,10 | 13 | 253.864 |
13/9/2023 | 19,99 | 18,98 | -1,40% | 18,98 | 20,00 | 19,91 | 18,98 | 19,76 | 7 | 73.673 |
12/9/2023 | 19,50 | 19,25 | -0,57% | 18,98 | 19,50 | 19,00 | 18,98 | 19,25 | 6 | 98.827 |
11/9/2023 | 18,99 | 19,36 | +0,31% | 18,98 | 19,36 | 18,99 | 18,98 | 19,50 | 5 | 157.652 |
8/9/2023 | 19,30 | 19,30 | +1,58% | 18,01 | 19,30 | 19,00 | 18,99 | 19,30 | 10 | 248.912 |
6/9/2023 | 18,79 | 19,00 | +1,01% | 18,59 | 19,00 | 18,82 | 17,02 | 19,15 | 6 | 190.096 |
5/9/2023 | 18,59 | 18,81 | +6,21% | 18,59 | 18,81 | 18,79 | 17,02 | 18,79 | 2 | 30.074 |
4/9/2023 | 18,73 | 17,71 | -4,01% | 17,01 | 18,73 | 17,53 | 17,71 | 18,50 | 15 | 61.379 |
1/9/2023 | 18,85 | 18,45 | -2,12% | 18,01 | 18,85 | 18,37 | 18,01 | 18,79 | 5 | 68.005 |
31/8/2023 | 18,99 | 18,85 | -0,68% | 18,85 | 18,99 | 18,89 | 18,03 | 18,75 | 6 | 13.227 |
30/8/2023 | 18,94 | 18,98 | +5,44% | 18,00 | 19,00 | 18,94 | 18,00 | 18,96 | 17 | 509.704 |
29/8/2023 | 18,73 | 18,00 | -3,90% | 17,52 | 18,95 | 18,36 | 17,51 | 18,89 | 31 | 466.574 |
28/8/2023 | 19,11 | 18,73 | 0,00% | 18,73 | 19,11 | 19,00 | 18,73 | 19,34 | 5 | 28.513 |
25/8/2023 | 19,50 | 18,73 | -1,42% | 18,51 | 19,50 | 18,96 | 18,73 | 19,34 | 6 | 28.450 |
24/8/2023 | 19,97 | 19,00 | -4,90% | 17,51 | 19,97 | 18,87 | 18,00 | 19,00 | 25 | 726.576 |
23/8/2023 | 19,27 | 19,98 | 0,00% | 19,27 | 19,98 | 19,88 | 19,50 | 19,74 | 6 | 29.828 |
22/8/2023 | 19,26 | 19,98 | +3,74% | 19,26 | 20,22 | 20,00 | 19,26 | 19,99 | 5 | 70.004 |
21/8/2023 | 20,35 | 19,26 | -3,60% | 19,25 | 20,35 | 19,73 | 19,25 | 19,68 | 19 | 329.605 |
18/8/2023 | 19,00 | 19,98 | +4,77% | 19,00 | 20,00 | 19,97 | 19,26 | 19,98 | 13 | 331.617 |
17/8/2023 | 20,69 | 19,07 | -2,21% | 19,07 | 20,69 | 19,40 | 19,07 | 20,50 | 13 | 195.962 |
16/8/2023 | 19,76 | 19,50 | +2,20% | 19,07 | 20,75 | 19,60 | 19,50 | 20,70 | 8 | 109.764 |
15/8/2023 | 19,99 | 19,08 | +0,05% | 19,08 | 20,00 | 19,85 | 19,08 | 20,74 | 7 | 117.136 |
14/8/2023 | 19,10 | 19,07 | -0,16% | 19,07 | 20,15 | 19,19 | 19,08 | 19,99 | 11 | 115.150 |
11/8/2023 | 19,76 | 19,10 | -8,31% | 19,08 | 20,79 | 19,79 | 19,11 | 20,20 | 10 | 57.393 |
10/8/2023 | 20,00 | 20,83 | +4,20% | 19,01 | 20,83 | 19,79 | 19,35 | 20,84 | 22 | 158.380 |
9/8/2023 | 21,49 | 19,99 | +0,20% | 19,01 | 21,49 | 19,83 | 19,09 | 21,30 | 23 | 370.974 |
8/8/2023 | 22,00 | 19,95 | -1,43% | 19,60 | 22,00 | 20,44 | 19,80 | 20,24 | 29 | 668.434 |
7/8/2023 | 20,74 | 20,24 | +2,48% | 19,56 | 21,00 | 20,14 | 20,48 | 21,34 | 28 | 588.353 |
4/8/2023 | 19,80 | 19,75 | -0,70% | 19,02 | 20,79 | 19,70 | 19,80 | 20,79 | 27 | 815.783 |
3/8/2023 | 19,78 | 19,89 | -2,93% | 19,78 | 21,00 | 20,07 | 19,80 | 20,00 | 21 | 375.403 |
2/8/2023 | 20,13 | 20,49 | +3,02% | 19,20 | 20,49 | 19,36 | 19,89 | 20,39 | 7 | 36.795 |
1/8/2023 | 19,06 | 19,89 | +4,57% | 19,06 | 19,89 | 19,52 | 19,54 | 19,89 | 9 | 64.421 |
31/7/2023 | 20,03 | 19,02 | -5,04% | 19,02 | 20,99 | 19,82 | 19,26 | 19,89 | 23 | 297.366 |
28/7/2023 | 20,50 | 20,03 | +0,05% | 20,03 | 21,06 | 20,93 | 20,03 | 21,05 | 14 | 81.659 |
27/7/2023 | 20,06 | 20,02 | -1,23% | 20,02 | 21,34 | 20,08 | 20,50 | 21,05 | 11 | 94.379 |
26/7/2023 | 20,03 | 20,27 | -3,43% | 20,03 | 20,27 | 20,21 | 20,51 | 21,34 | 5 | 78.837 |
25/7/2023 | 21,70 | 20,99 | -3,05% | 20,14 | 21,70 | 20,50 | 20,14 | 20,99 | 7 | 88.175 |
24/7/2023 | 20,03 | 21,65 | +2,17% | 20,03 | 22,00 | 21,42 | 20,03 | 21,65 | 22 | 576.275 |
21/7/2023 | 21,12 | 21,19 | +2,37% | 20,01 | 21,89 | 20,98 | 20,51 | 21,19 | 10 | 113.293 |
20/7/2023 | 20,01 | 20,70 | -2,13% | 20,01 | 22,00 | 21,30 | 20,02 | 20,70 | 19 | 562.566 |
19/7/2023 | 21,30 | 21,15 | -0,70% | 21,15 | 21,30 | 21,19 | 20,01 | 21,15 | 9 | 57.230 |
18/7/2023 | 21,00 | 21,30 | -3,84% | 20,01 | 22,08 | 20,56 | 20,03 | 21,30 | 21 | 215.923 |
17/7/2023 | 21,45 | 22,15 | -1,51% | 20,01 | 22,20 | 21,46 | 20,00 | 22,19 | 20 | 81.577 |
14/7/2023 | 19,30 | 22,49 | +11,61% | 19,26 | 22,98 | 21,80 | 20,01 | 22,49 | 15 | 255.144 |
13/7/2023 | 20,00 | 20,15 | -2,23% | 19,30 | 20,15 | 19,58 | 20,00 | 22,49 | 6 | 107.735 |
12/7/2023 | 19,34 | 20,61 | +6,46% | 19,03 | 22,00 | 20,97 | 20,61 | 21,95 | 26 | 805.554 |
11/7/2023 | 20,40 | 19,36 | -5,33% | 19,35 | 21,38 | 20,22 | 19,41 | 20,92 | 22 | 220.410 |
10/7/2023 | 20,20 | 20,45 | +0,15% | 20,00 | 20,58 | 20,20 | 19,96 | 21,34 | 24 | 189.884 |
7/7/2023 | 21,49 | 20,42 | -2,76% | 20,11 | 21,49 | 20,26 | 20,18 | 21,37 | 15 | 237.147 |
6/7/2023 | 20,32 | 21,00 | +3,24% | 20,00 | 21,48 | 20,34 | 20,03 | 21,00 | 27 | 191.249 |
5/7/2023 | 20,61 | 20,34 | -5,35% | 20,06 | 21,50 | 21,22 | 20,33 | 21,49 | 24 | 231.323 |
4/7/2023 | 21,20 | 21,49 | +0,89% | 20,00 | 21,50 | 21,27 | 20,61 | 21,49 | 29 | 1.046.934 |
3/7/2023 | 20,50 | 21,30 | -8,15% | 19,37 | 21,50 | 20,23 | 19,38 | 21,30 | 51 | 679.961 |
30/6/2023 | 21,10 | 23,19 | +9,91% | 21,10 | 23,30 | 22,02 | 21,50 | 23,29 | 16 | 196.064 |
29/6/2023 | 21,62 | 21,10 | -2,36% | 21,00 | 23,59 | 21,72 | 21,10 | 23,59 | 18 | 102.095 |
28/6/2023 | 21,02 | 21,61 | -4,76% | 21,02 | 23,67 | 22,07 | 21,62 | 23,66 | 23 | 282.617 |
27/6/2023 | 22,34 | 22,69 | -0,48% | 21,50 | 22,69 | 22,24 | 22,00 | 22,69 | 15 | 211.355 |
26/6/2023 | 22,60 | 22,80 | +3,64% | 22,00 | 22,80 | 22,49 | 21,90 | 22,80 | 16 | 161.940 |
23/6/2023 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,16 | 22,79 | 3 | 74.800 |
22/6/2023 | 22,01 | 22,00 | -0,05% | 21,00 | 22,16 | 22,04 | 22,16 | 22,79 | 8 | 191.749 |
21/6/2023 | 21,11 | 22,01 | -7,33% | 21,11 | 23,60 | 22,51 | 22,27 | 23,45 | 15 | 119.328 |
20/6/2023 | 21,13 | 23,75 | +3,26% | 21,13 | 23,75 | 22,93 | 22,01 | 23,67 | 30 | 612.338 |
19/6/2023 | 20,81 | 23,00 | +1,55% | 20,81 | 23,00 | 22,52 | 21,06 | 23,00 | 40 | 666.801 |
16/6/2023 | 22,50 | 22,65 | 0,00% | 20,81 | 22,78 | 22,47 | 22,40 | 22,98 | 35 | 681.051 |
15/6/2023 | 21,00 | 22,65 | +6,84% | 20,50 | 22,80 | 21,72 | 20,53 | 22,77 | 24 | 495.437 |
14/6/2023 | 20,90 | 21,20 | +5,89% | 20,20 | 22,98 | 21,89 | 20,50 | 21,20 | 15 | 177.312 |
13/6/2023 | 20,01 | 20,02 | -0,45% | 20,01 | 21,00 | 20,27 | 20,02 | 20,59 | 15 | 498.699 |
12/6/2023 | 20,00 | 20,11 | +1,67% | 20,00 | 22,99 | 21,14 | 20,11 | 21,99 | 82 | 2.497.076 |
9/6/2023 | 20,00 | 19,78 | -1,05% | 18,80 | 20,00 | 19,07 | 18,81 | 19,69 | 19 | 257.489 |
7/6/2023 | 19,40 | 19,99 | +2,78% | 19,00 | 20,50 | 19,77 | 19,01 | 20,00 | 17 | 527.908 |
6/6/2023 | 19,90 | 19,45 | -2,26% | 17,60 | 20,70 | 19,33 | 19,00 | 19,98 | 32 | 684.495 |
5/6/2023 | 19,53 | 19,90 | +4,19% | 19,07 | 20,90 | 19,43 | 19,07 | 20,05 | 18 | 491.612 |
2/6/2023 | 19,33 | 19,10 | -2,05% | 19,10 | 19,80 | 19,41 | 19,10 | 19,50 | 17 | 316.494 |
1/6/2023 | 20,09 | 19,50 | -2,74% | 19,23 | 20,09 | 19,67 | 19,46 | 20,99 | 8 | 110.176 |
31/5/2023 | 19,50 | 20,05 | -0,74% | 19,50 | 20,09 | 19,96 | 19,50 | 20,05 | 7 | 61.901 |
30/5/2023 | 19,50 | 20,20 | +3,48% | 19,20 | 20,20 | 19,45 | 19,20 | 20,05 | 10 | 140.110 |
29/5/2023 | 20,11 | 19,52 | -2,45% | 19,08 | 22,46 | 20,54 | 19,51 | 20,54 | 34 | 638.810 |
26/5/2023 | 21,00 | 20,01 | -4,71% | 20,01 | 21,00 | 20,76 | 20,01 | 21,00 | 8 | 35.304 |
25/5/2023 | 19,41 | 21,00 | -2,14% | 19,41 | 22,60 | 20,71 | 19,61 | 22,49 | 21 | 635.815 |
24/5/2023 | 20,20 | 21,46 | +4,68% | 19,07 | 22,70 | 20,08 | 19,50 | 21,46 | 13 | 184.807 |
23/5/2023 | 19,06 | 20,50 | +2,45% | 19,06 | 20,50 | 19,77 | 19,08 | 20,50 | 6 | 280.833 |
22/5/2023 | 20,00 | 20,01 | -1,91% | 19,90 | 20,01 | 20,00 | 20,00 | 22,00 | 18 | 324.000 |
19/5/2023 | 19,20 | 20,40 | +6,19% | 18,32 | 24,00 | 21,25 | 20,40 | 23,74 | 40 | 2.733.989 |
18/5/2023 | 19,21 | 19,21 | -3,95% | 19,21 | 19,21 | 19,21 | 19,20 | 19,21 | 7 | 101.813 |
17/5/2023 | 19,21 | 20,00 | +4,11% | 19,20 | 20,00 | 19,69 | 19,21 | 20,00 | 5 | 35.446 |
16/5/2023 | 19,21 | 19,21 | -6,25% | 19,21 | 19,21 | 19,21 | 19,21 | 22,21 | 3 | 46.104 |
15/5/2023 | 20,02 | 20,49 | -7,74% | 19,00 | 21,03 | 20,16 | 19,34 | 20,50 | 24 | 637.203 |
12/5/2023 | 20,12 | 22,21 | +9,14% | 20,12 | 22,21 | 20,71 | 20,11 | 22,21 | 8 | 157.445 |
11/5/2023 | 20,35 | 20,35 | -2,63% | 20,35 | 20,35 | 20,35 | 20,40 | 23,50 | 3 | 44.770 |
10/5/2023 | 20,12 | 20,90 | +1,75% | 20,12 | 24,29 | 21,54 | 20,90 | 24,00 | 21 | 286.575 |
9/5/2023 | 24,00 | 20,54 | -14,67% | 18,00 | 24,00 | 22,25 | 20,54 | 23,94 | 29 | 358.269 |
8/5/2023 | 20,08 | 24,07 | +9,91% | 20,07 | 25,45 | 22,77 | 24,07 | 25,43 | 52 | 968.025 |
5/5/2023 | 16,50 | 21,90 | +35,19% | 15,60 | 21,90 | 19,27 | 18,13 | 21,90 | 47 | 514.712 |
4/5/2023 | 17,80 | 16,20 | -5,15% | 16,20 | 17,80 | 16,41 | 16,20 | 17,80 | 5 | 13.135 |
3/5/2023 | 17,00 | 17,08 | +0,47% | 17,00 | 17,08 | 17,03 | 16,21 | 17,80 | 7 | 69.828 |
2/5/2023 | 18,59 | 17,00 | -8,11% | 17,00 | 18,95 | 17,19 | 17,20 | 17,99 | 15 | 189.194 |
28/4/2023 | 18,49 | 18,50 | +0,43% | 17,00 | 18,50 | 18,09 | 18,59 | 18,95 | 7 | 18.099 |
27/4/2023 | 17,90 | 18,42 | +7,09% | 17,90 | 18,42 | 18,10 | 17,90 | 18,50 | 7 | 27.157 |
26/4/2023 | 17,00 | 17,20 | -4,44% | 17,00 | 17,20 | 17,13 | 17,41 | 17,99 | 3 | 5.140 |
25/4/2023 | 17,00 | 18,00 | +5,88% | 17,00 | 18,00 | 17,60 | 17,00 | 17,99 | 2 | 8.800 |
24/4/2023 | 16,99 | 17,00 | +2,35% | 16,99 | 17,00 | 16,99 | 16,01 | 17,90 | 2 | 15.294 |
20/4/2023 | 16,80 | 16,61 | +1,90% | 16,61 | 17,99 | 16,71 | 16,61 | 18,00 | 6 | 45.142 |
19/4/2023 | 17,00 | 16,30 | -4,12% | 16,30 | 17,00 | 16,74 | 16,01 | 18,00 | 6 | 98.773 |
18/4/2023 | 18,90 | 17,00 | +2,72% | 17,00 | 18,90 | 18,30 | 17,00 | 18,00 | 7 | 47.603 |
17/4/2023 | 16,55 | 16,55 | +0,12% | 16,50 | 19,18 | 17,89 | 16,01 | 18,90 | 16 | 130.660 |
13/4/2023 | 16,70 | 16,53 | -4,17% | 16,53 | 16,70 | 16,65 | 16,52 | 18,50 | 6 | 61.620 |
12/4/2023 | 17,95 | 17,25 | -9,16% | 16,50 | 17,95 | 17,05 | 16,63 | 18,90 | 7 | 59.675 |
11/4/2023 | 17,99 | 18,99 | +16,50% | 17,00 | 18,99 | 18,02 | 17,00 | 19,00 | 10 | 73.885 |
10/4/2023 | 17,33 | 16,30 | -4,06% | 16,30 | 17,99 | 17,41 | 16,15 | 18,00 | 13 | 118.401 |
6/4/2023 | 16,50 | 16,99 | +6,12% | 16,50 | 16,99 | 16,70 | 16,99 | 17,00 | 8 | 98.575 |
5/4/2023 | 16,51 | 16,01 | +6,66% | 16,01 | 16,66 | 16,54 | 15,81 | 16,50 | 8 | 138.984 |
4/4/2023 | 16,52 | 15,01 | -10,97% | 15,01 | 16,89 | 16,33 | 15,00 | 16,60 | 10 | 83.290 |
3/4/2023 | 16,50 | 16,86 | +2,18% | 15,00 | 16,90 | 16,19 | 16,50 | 16,86 | 13 | 66.395 |
31/3/2023 | 16,90 | 16,50 | -2,94% | 14,00 | 16,90 | 16,03 | 16,50 | 16,90 | 30 | 246.904 |
30/3/2023 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,51 | 17,00 | 6 | 79.900 |
29/3/2023 | 17,00 | 17,00 | -7,00% | 17,00 | 18,99 | 18,79 | 17,00 | 18,00 | 12 | 135.355 |
28/3/2023 | 17,00 | 18,28 | -1,19% | 16,21 | 18,28 | 16,75 | 17,10 | 18,49 | 11 | 140.743 |
27/3/2023 | 16,01 | 18,50 | +19,35% | 16,01 | 20,00 | 17,88 | 17,00 | 18,50 | 30 | 175.234 |
24/3/2023 | 16,00 | 15,50 | -11,43% | 15,50 | 17,89 | 16,00 | 15,50 | 17,89 | 16 | 150.434 |
23/3/2023 | 17,99 | 17,50 | +6,00% | 16,50 | 17,99 | 17,27 | 16,50 | 17,94 | 5 | 34.545 |
22/3/2023 | 19,99 | 16,51 | -6,25% | 16,51 | 19,99 | 17,28 | 16,51 | 18,37 | 23 | 271.448 |
21/3/2023 | 17,61 | 17,61 | -2,17% | 17,61 | 17,61 | 17,61 | 17,61 | 19,99 | 1 | 17.610 |
20/3/2023 | 17,65 | 18,00 | +1,98% | 17,00 | 22,02 | 18,84 | 18,10 | 22,49 | 30 | 192.218 |
17/3/2023 | 17,64 | 17,65 | -1,94% | 17,64 | 19,00 | 17,96 | 17,65 | 19,00 | 9 | 37.724 |
16/3/2023 | 19,00 | 18,00 | -4,05% | 18,00 | 19,00 | 18,61 | 18,00 | 20,00 | 7 | 70.737 |
15/3/2023 | 19,00 | 18,76 | -1,26% | 18,76 | 19,00 | 18,81 | 18,76 | 19,99 | 3 | 33.864 |
14/3/2023 | 19,00 | 19,00 | -0,16% | 19,00 | 19,99 | 19,46 | 19,00 | 19,72 | 6 | 35.032 |
13/3/2023 | 20,00 | 19,03 | -5,65% | 19,01 | 20,00 | 19,32 | 19,02 | 19,76 | 4 | 30.923 |
10/3/2023 | 20,46 | 20,17 | +8,97% | 20,17 | 20,46 | 20,40 | 20,17 | 20,60 | 7 | 48.970 |
9/3/2023 | 18,52 | 18,51 | -9,84% | 18,51 | 18,55 | 18,51 | 18,51 | 20,00 | 6 | 35.177 |
8/3/2023 | 20,55 | 20,53 | -1,77% | 18,51 | 20,55 | 20,41 | 20,53 | 20,60 | 9 | 32.661 |
7/3/2023 | 20,90 | 20,90 | +0,24% | 20,80 | 20,90 | 20,88 | 18,90 | 20,60 | 3 | 12.530 |
6/3/2023 | 19,08 | 20,85 | +0,34% | 18,04 | 20,85 | 20,10 | 18,51 | 20,85 | 26 | 315.596 |
3/3/2023 | 18,32 | 20,78 | +22,16% | 17,70 | 20,79 | 18,90 | 18,69 | 20,90 | 18 | 124.757 |
2/3/2023 | 17,10 | 17,01 | -0,64% | 17,01 | 17,10 | 17,01 | 17,01 | 19,00 | 2 | 17.019 |
1/3/2023 | 19,50 | 17,12 | -12,21% | 17,12 | 20,85 | 18,13 | 17,01 | 18,30 | 28 | 304.596 |
28/2/2023 | 19,50 | 19,50 | +8,33% | 19,49 | 19,50 | 19,49 | 18,32 | 19,50 | 6 | 64.320 |
27/2/2023 | 18,34 | 18,00 | -1,85% | 18,00 | 18,34 | 18,20 | 18,00 | 19,50 | 5 | 9.101 |
24/2/2023 | 20,89 | 18,34 | -12,42% | 18,34 | 20,98 | 19,57 | 18,01 | 19,50 | 17 | 193.830 |
23/2/2023 | 19,11 | 20,94 | +13,13% | 18,51 | 20,95 | 19,78 | 18,60 | 20,90 | 15 | 128.605 |
22/2/2023 | 18,51 | 18,51 | -11,44% | 18,51 | 20,80 | 20,02 | 18,51 | 20,00 | 6 | 16.021 |
17/2/2023 | 21,19 | 20,90 | -0,48% | 18,61 | 21,19 | 20,36 | 18,60 | 20,89 | 7 | 18.329 |
16/2/2023 | 18,70 | 21,00 | +0,48% | 18,50 | 21,00 | 19,29 | 19,11 | 21,50 | 29 | 731.273 |
15/2/2023 | 20,90 | 20,90 | 0,00% | 19,05 | 20,99 | 20,65 | 19,05 | 20,90 | 8 | 80.562 |
14/2/2023 | 21,00 | 20,90 | +4,50% | 17,00 | 21,00 | 19,19 | 19,02 | 20,65 | 17 | 291.827 |
13/2/2023 | 20,01 | 20,00 | -0,05% | 18,00 | 20,99 | 19,25 | 20,00 | 20,98 | 22 | 238.737 |
10/2/2023 | 20,00 | 20,01 | -0,20% | 20,00 | 21,89 | 21,07 | 20,01 | 21,90 | 8 | 134.884 |
9/2/2023 | 20,10 | 20,05 | -5,96% | 20,05 | 20,10 | 20,07 | 20,01 | 20,10 | 4 | 34.120 |
8/2/2023 | 20,06 | 21,32 | +2,40% | 20,06 | 21,35 | 21,19 | 20,08 | 21,32 | 16 | 103.837 |
7/2/2023 | 21,97 | 20,82 | -5,32% | 20,37 | 21,97 | 21,12 | 20,37 | 21,37 | 21 | 547.231 |
6/2/2023 | 21,93 | 21,99 | +2,28% | 20,10 | 21,99 | 21,86 | 20,50 | 22,00 | 9 | 74.325 |
3/2/2023 | 21,44 | 21,50 | -0,83% | 20,10 | 21,50 | 21,40 | 20,50 | 21,98 | 7 | 85.603 |
2/2/2023 | 20,00 | 21,68 | +3,24% | 20,00 | 21,70 | 20,80 | 20,05 | 21,70 | 7 | 47.853 |
1/2/2023 | 19,20 | 21,00 | +7,69% | 19,10 | 21,20 | 20,66 | 19,98 | 21,50 | 8 | 61.980 |
31/1/2023 | 20,90 | 19,50 | +7,73% | 19,10 | 21,75 | 20,29 | 19,51 | 21,75 | 19 | 312.602 |
30/1/2023 | 21,99 | 18,10 | -15,46% | 18,00 | 21,99 | 20,45 | 19,40 | 20,90 | 17 | 253.697 |
27/1/2023 | 21,99 | 21,41 | +0,23% | 20,48 | 21,99 | 20,79 | 20,48 | 21,41 | 5 | 81.114 |
26/1/2023 | 22,00 | 21,36 | +1,33% | 18,00 | 22,99 | 20,36 | 20,00 | 20,03 | 30 | 498.914 |
25/1/2023 | 21,09 | 21,08 | -4,18% | 21,08 | 22,48 | 21,36 | 21,08 | 22,40 | 9 | 21.363 |
24/1/2023 | 20,80 | 22,00 | +5,77% | 19,30 | 22,02 | 21,38 | 20,45 | 23,00 | 33 | 314.357 |
23/1/2023 | 21,09 | 20,80 | -1,38% | 20,80 | 22,90 | 21,41 | 20,80 | 22,47 | 19 | 147.789 |
20/1/2023 | 22,90 | 21,09 | -7,30% | 21,09 | 22,90 | 22,74 | 21,09 | 22,88 | 9 | 56.852 |
19/1/2023 | 21,10 | 22,75 | -1,09% | 20,00 | 22,98 | 21,88 | 20,06 | 22,75 | 19 | 312.944 |
18/1/2023 | 22,80 | 23,00 | +2,27% | 21,31 | 24,74 | 22,70 | 21,35 | 23,00 | 25 | 301.968 |
17/1/2023 | 21,67 | 22,49 | +3,93% | 21,66 | 23,00 | 22,43 | 21,66 | 22,49 | 11 | 33.648 |
16/1/2023 | 22,20 | 21,64 | -2,52% | 21,64 | 24,95 | 22,96 | 21,64 | 23,00 | 9 | 80.378 |
13/1/2023 | 22,00 | 22,20 | +1,28% | 21,63 | 23,60 | 22,79 | 22,20 | 24,95 | 21 | 155.006 |
12/1/2023 | 23,47 | 21,92 | +0,97% | 21,89 | 25,00 | 22,95 | 21,91 | 23,84 | 27 | 1.214.493 |
11/1/2023 | 21,49 | 21,71 | -5,61% | 21,49 | 22,98 | 22,41 | 21,72 | 23,00 | 24 | 634.476 |
10/1/2023 | 23,65 | 23,00 | +4,07% | 21,50 | 23,99 | 22,58 | 21,52 | 22,98 | 38 | 639.149 |
9/1/2023 | 23,55 | 22,10 | -6,16% | 22,10 | 23,55 | 23,19 | 22,10 | 23,55 | 21 | 201.781 |
6/1/2023 | 24,39 | 23,55 | +0,08% | 23,50 | 24,40 | 23,81 | 23,00 | 23,55 | 14 | 176.200 |
5/1/2023 | 23,53 | 23,53 | -7,69% | 23,53 | 23,63 | 23,58 | 23,53 | 24,50 | 9 | 66.027 |
4/1/2023 | 24,80 | 25,49 | +8,47% | 23,51 | 25,49 | 24,45 | 23,55 | 25,45 | 10 | 129.596 |
3/1/2023 | 25,49 | 23,50 | -7,81% | 23,50 | 25,50 | 24,12 | 23,51 | 24,50 | 14 | 180.924 |
2/1/2023 | 25,48 | 25,49 | +0,39% | 25,39 | 25,49 | 25,46 | 25,39 | 25,50 | 6 | 17.822 |
29/12/2022 | 25,47 | 25,39 | +6,91% | 23,75 | 25,50 | 25,01 | 23,75 | 25,40 | 16 | 167.586 |
28/12/2022 | 24,61 | 23,75 | +0,08% | 23,75 | 26,50 | 24,78 | 23,76 | 26,46 | 11 | 190.871 |
27/12/2022 | 25,19 | 23,73 | -7,63% | 23,73 | 25,50 | 24,70 | 23,75 | 25,46 | 10 | 54.357 |
26/12/2022 | 25,81 | 25,69 | -1,42% | 24,55 | 26,00 | 25,00 | 23,95 | 25,69 | 11 | 70.016 |
23/12/2022 | 24,50 | 26,06 | +3,25% | 24,21 | 27,00 | 25,49 | 25,75 | 27,66 | 46 | 581.310 |
22/12/2022 | 23,76 | 25,24 | +6,36% | 23,70 | 26,97 | 24,11 | 23,76 | 27,00 | 23 | 248.399 |
21/12/2022 | 26,49 | 23,73 | +2,37% | 23,66 | 29,50 | 24,83 | 23,73 | 29,45 | 20 | 437.042 |
20/12/2022 | 26,70 | 23,18 | -10,85% | 23,18 | 26,70 | 23,34 | 23,46 | 26,50 | 2 | 49.030 |
19/12/2022 | 23,15 | 26,00 | +10,54% | 23,15 | 26,00 | 23,68 | 23,15 | 27,00 | 14 | 156.295 |
15/12/2022 | 27,30 | 23,52 | -15,49% | 23,50 | 27,30 | 24,52 | 23,80 | 27,00 | 20 | 431.608 |
14/12/2022 | 25,36 | 27,83 | -4,66% | 23,56 | 29,32 | 25,72 | 25,10 | 29,20 | 16 | 499.130 |
13/12/2022 | 29,59 | 29,19 | -1,22% | 29,15 | 29,59 | 29,45 | 25,35 | 29,19 | 8 | 32.405 |
12/12/2022 | 29,59 | 29,55 | 0,00% | 29,55 | 29,59 | 29,57 | 24,03 | 29,50 | 2 | 5.914 |
9/12/2022 | 29,20 | 29,55 | +1,55% | 29,19 | 29,55 | 29,26 | 25,47 | 29,56 | 5 | 76.093 |
8/12/2022 | 29,20 | 29,10 | +2,79% | 29,10 | 29,20 | 29,17 | 24,10 | 29,60 | 4 | 40.840 |
7/12/2022 | 29,64 | 28,31 | +4,54% | 26,00 | 29,64 | 28,67 | 26,00 | 29,60 | 14 | 160.603 |
6/12/2022 | 27,81 | 27,08 | -8,79% | 26,99 | 30,00 | 28,10 | 27,08 | 29,64 | 25 | 469.271 |
5/12/2022 | 23,12 | 29,69 | +23,45% | 23,12 | 29,69 | 28,51 | 27,06 | 29,69 | 56 | 1.702.577 |
2/12/2022 | 25,50 | 24,05 | -3,80% | 24,02 | 25,50 | 24,95 | 24,05 | 26,00 | 15 | 72.371 |
1/12/2022 | 25,98 | 25,00 | -3,77% | 23,58 | 25,98 | 24,88 | 23,51 | 25,45 | 28 | 604.788 |
30/11/2022 | 26,76 | 25,98 | -0,95% | 22,00 | 26,79 | 24,89 | 23,51 | 25,98 | 33 | 457.989 |
29/11/2022 | 27,05 | 26,23 | -1,06% | 25,05 | 27,05 | 25,68 | 26,54 | 27,99 | 21 | 177.222 |
28/11/2022 | 26,99 | 26,51 | -0,67% | 26,50 | 26,99 | 26,92 | 26,50 | 27,99 | 6 | 56.552 |
25/11/2022 | 27,40 | 26,69 | +2,22% | 25,00 | 27,41 | 26,34 | 26,69 | 27,99 | 40 | 1.080.170 |
24/11/2022 | 27,49 | 26,11 | -1,92% | 26,03 | 27,99 | 27,06 | 26,11 | 27,50 | 20 | 495.249 |
23/11/2022 | 27,00 | 26,62 | -4,89% | 26,01 | 27,49 | 26,94 | 26,63 | 27,50 | 25 | 350.349 |
22/11/2022 | 26,19 | 27,99 | +10,68% | 25,00 | 27,99 | 26,38 | 25,30 | 27,98 | 31 | 870.669 |
21/11/2022 | 27,16 | 25,29 | -12,79% | 25,29 | 29,00 | 25,93 | 25,29 | 28,00 | 32 | 653.560 |
18/11/2022 | 29,00 | 29,00 | +7,17% | 27,11 | 29,00 | 28,34 | 27,15 | 29,00 | 9 | 569.687 |
17/11/2022 | 27,02 | 27,06 | +0,19% | 27,02 | 29,00 | 27,48 | 27,05 | 28,89 | 20 | 472.715 |
16/11/2022 | 27,38 | 27,01 | -6,86% | 27,00 | 30,00 | 28,15 | 27,01 | 30,00 | 32 | 807.965 |
14/11/2022 | 27,97 | 29,00 | +5,45% | 26,01 | 29,43 | 28,07 | 27,10 | 28,95 | 45 | 611.975 |
11/11/2022 | 27,00 | 27,50 | +7,42% | 25,50 | 27,98 | 26,73 | 27,50 | 27,97 | 17 | 286.037 |
10/11/2022 | 26,30 | 25,60 | -3,03% | 23,53 | 27,98 | 25,66 | 25,70 | 27,94 | 28 | 379.837 |
9/11/2022 | 25,52 | 26,40 | +4,31% | 23,53 | 26,40 | 25,64 | 24,90 | 26,40 | 28 | 553.827 |
8/11/2022 | 23,01 | 25,31 | +14,47% | 23,01 | 25,31 | 24,55 | 25,31 | 25,90 | 28 | 549.974 |
7/11/2022 | 26,07 | 22,11 | -15,16% | 22,11 | 27,98 | 25,74 | 22,38 | 25,53 | 61 | 746.605 |
4/11/2022 | 27,99 | 26,06 | +0,23% | 26,01 | 27,99 | 27,51 | 26,06 | 27,97 | 18 | 200.858 |
3/11/2022 | 25,20 | 26,00 | +2,36% | 25,01 | 28,00 | 26,36 | 25,15 | 27,94 | 39 | 698.799 |
1/11/2022 | 27,26 | 25,40 | +4,31% | 25,09 | 28,39 | 26,82 | 25,39 | 27,49 | 35 | 321.939 |
31/10/2022 | 25,08 | 24,35 | +0,21% | 24,30 | 28,44 | 25,16 | 24,37 | 26,39 | 39 | 513.432 |
28/10/2022 | 25,07 | 24,30 | -6,18% | 24,30 | 28,50 | 26,25 | 23,82 | 28,00 | 21 | 320.265 |
27/10/2022 | 25,09 | 25,90 | -1,93% | 23,00 | 25,94 | 24,72 | 24,06 | 25,90 | 28 | 516.713 |
26/10/2022 | 25,51 | 26,41 | +1,58% | 24,10 | 26,96 | 25,37 | 24,36 | 26,87 | 39 | 850.105 |
25/10/2022 | 27,60 | 26,00 | -0,12% | 25,50 | 28,58 | 27,02 | 25,50 | 26,30 | 53 | 1.226.799 |
24/10/2022 | 28,34 | 26,03 | -8,18% | 26,03 | 32,56 | 29,37 | 27,60 | 29,49 | 57 | 1.727.266 |
21/10/2022 | 28,89 | 28,35 | +3,47% | 27,31 | 28,89 | 27,86 | 27,48 | 28,35 | 22 | 228.513 |
20/10/2022 | 28,47 | 27,40 | -3,83% | 27,30 | 28,90 | 27,85 | 27,30 | 28,90 | 27 | 548.778 |
19/10/2022 | 28,89 | 28,49 | -1,66% | 26,12 | 28,89 | 28,37 | 26,28 | 28,89 | 25 | 269.538 |
18/10/2022 | 29,50 | 28,97 | +4,21% | 26,01 | 29,50 | 27,46 | 26,29 | 28,87 | 37 | 846.029 |
17/10/2022 | 29,23 | 27,80 | -5,76% | 27,00 | 31,60 | 28,91 | 22,02 | 28,00 | 33 | 714.257 |
14/10/2022 | 30,00 | 29,50 | +2,93% | 29,01 | 34,00 | 30,38 | 29,17 | 29,50 | 54 | 1.929.200 |
13/10/2022 | 25,28 | 28,66 | +11,17% | 24,35 | 33,99 | 29,01 | 28,66 | 30,38 | 90 | 2.649.028 |
11/10/2022 | 22,28 | 25,78 | +22,35% | 22,28 | 27,04 | 25,06 | 24,88 | 25,78 | 101 | 2.188.566 |
10/10/2022 | 22,00 | 21,07 | -2,00% | 20,00 | 22,29 | 21,27 | 20,11 | 21,87 | 41 | 570.143 |
7/10/2022 | 22,00 | 21,50 | -2,27% | 20,02 | 22,00 | 20,82 | 20,51 | 21,40 | 32 | 299.924 |
6/10/2022 | 22,38 | 22,00 | -2,22% | 20,50 | 22,78 | 21,83 | 20,56 | 22,00 | 29 | 198.699 |
5/10/2022 | 21,50 | 22,50 | +4,75% | 19,16 | 22,78 | 20,94 | 21,00 | 22,00 | 44 | 343.531 |
4/10/2022 | 20,38 | 21,48 | +7,51% | 19,31 | 21,49 | 20,95 | 19,55 | 21,48 | 29 | 767.024 |
3/10/2022 | 19,95 | 19,98 | -0,05% | 19,01 | 21,49 | 20,38 | 19,98 | 21,24 | 36 | 546.378 |
30/9/2022 | 20,00 | 19,99 | +1,42% | 19,99 | 20,00 | 19,99 | 19,00 | 19,90 | 7 | 49.998 |
29/9/2022 | 21,60 | 19,71 | +3,79% | 18,10 | 21,60 | 19,19 | 18,53 | 19,80 | 27 | 429.951 |
28/9/2022 | 20,47 | 18,99 | +2,32% | 18,99 | 21,25 | 21,01 | 18,99 | 21,23 | 19 | 266.858 |
27/9/2022 | 19,50 | 18,56 | 0,00% | 18,55 | 20,90 | 19,55 | 18,56 | 20,79 | 16 | 91.928 |
26/9/2022 | 18,54 | 18,56 | -11,53% | 18,52 | 20,99 | 19,22 | 18,56 | 19,59 | 37 | 196.130 |
23/9/2022 | 20,89 | 20,98 | +15,85% | 18,10 | 21,00 | 19,47 | 18,52 | 20,98 | 43 | 522.002 |
22/9/2022 | 20,31 | 18,11 | -15,77% | 18,10 | 20,45 | 19,51 | 18,11 | 20,49 | 34 | 651.726 |
21/9/2022 | 21,36 | 21,50 | +4,37% | 19,80 | 21,59 | 20,97 | 19,83 | 21,50 | 21 | 117.456 |
20/9/2022 | 19,39 | 20,60 | +5,64% | 19,39 | 20,89 | 20,49 | 19,56 | 20,60 | 15 | 143.486 |
19/9/2022 | 21,30 | 19,50 | -5,48% | 18,01 | 21,36 | 20,11 | 19,50 | 20,77 | 84 | 840.948 |
16/9/2022 | 21,00 | 20,63 | -5,37% | 20,50 | 22,50 | 20,76 | 20,29 | 20,98 | 23 | 305.236 |
15/9/2022 | 21,78 | 21,80 | -0,09% | 20,30 | 22,78 | 21,31 | 20,63 | 22,00 | 41 | 812.161 |
14/9/2022 | 21,21 | 21,82 | -0,68% | 20,49 | 22,09 | 20,92 | 20,40 | 21,58 | 40 | 1.196.630 |
13/9/2022 | 21,52 | 21,97 | -3,64% | 21,50 | 22,80 | 21,69 | 21,52 | 21,97 | 21 | 273.403 |
12/9/2022 | 21,52 | 22,80 | -5,24% | 21,50 | 25,50 | 23,16 | 21,53 | 22,90 | 42 | 732.114 |
9/9/2022 | 22,40 | 24,06 | +7,41% | 21,60 | 24,06 | 22,94 | 24,05 | 24,08 | 21 | 185.847 |
8/9/2022 | 24,48 | 22,40 | -8,53% | 22,39 | 27,99 | 24,66 | 22,39 | 25,00 | 45 | 1.082.965 |
6/9/2022 | 24,50 | 24,49 | +7,60% | 21,51 | 24,50 | 23,75 | 21,54 | 24,49 | 6 | 19.000 |
5/9/2022 | 21,57 | 22,76 | -3,68% | 21,10 | 24,51 | 22,58 | 22,00 | 24,49 | 51 | 607.546 |
2/9/2022 | 22,92 | 23,63 | +2,74% | 20,65 | 23,63 | 22,21 | 21,50 | 23,63 | 36 | 642.078 |
1/9/2022 | 23,33 | 23,00 | -1,67% | 20,62 | 23,35 | 22,70 | 22,50 | 23,33 | 18 | 279.320 |
31/8/2022 | 20,61 | 23,39 | +13,21% | 20,60 | 23,48 | 22,20 | 20,90 | 23,38 | 18 | 339.810 |
30/8/2022 | 20,60 | 20,66 | -11,90% | 20,60 | 23,48 | 23,10 | 20,66 | 23,45 | 18 | 439.050 |
29/8/2022 | 20,60 | 23,45 | +13,78% | 20,60 | 23,49 | 21,96 | 20,61 | 23,45 | 16 | 129.619 |
26/8/2022 | 22,55 | 20,61 | -8,60% | 20,60 | 23,50 | 22,02 | 20,61 | 23,00 | 20 | 676.176 |
25/8/2022 | 23,76 | 22,55 | -3,84% | 20,60 | 23,76 | 22,29 | 20,60 | 22,55 | 29 | 309.854 |
24/8/2022 | 21,50 | 23,45 | -2,21% | 21,00 | 23,98 | 21,95 | 20,79 | 23,41 | 17 | 250.307 |
23/8/2022 | 22,02 | 23,98 | +8,85% | 21,01 | 23,98 | 23,08 | 21,50 | 23,98 | 25 | 318.572 |
22/8/2022 | 23,99 | 22,03 | -7,28% | 22,02 | 24,50 | 23,75 | 22,02 | 24,49 | 30 | 218.544 |
19/8/2022 | 23,36 | 23,76 | +1,71% | 22,31 | 23,99 | 23,08 | 22,31 | 23,76 | 27 | 842.713 |
18/8/2022 | 23,37 | 23,36 | -2,05% | 22,62 | 23,37 | 23,04 | 22,62 | 23,36 | 15 | 516.250 |
17/8/2022 | 22,56 | 23,85 | +8,26% | 22,56 | 24,09 | 23,51 | 22,63 | 23,85 | 17 | 91.696 |
16/8/2022 | 23,00 | 22,03 | -6,26% | 22,02 | 24,39 | 23,20 | 22,06 | 24,00 | 30 | 603.342 |
15/8/2022 | 22,56 | 23,50 | +3,98% | 22,10 | 24,35 | 23,42 | 22,12 | 23,35 | 26 | 271.695 |
12/8/2022 | 24,37 | 22,60 | -7,30% | 22,52 | 24,37 | 22,75 | 22,60 | 23,49 | 18 | 332.215 |
11/8/2022 | 22,50 | 24,38 | +0,37% | 22,50 | 24,39 | 23,43 | 22,53 | 23,99 | 22 | 536.655 |
10/8/2022 | 22,31 | 24,29 | -0,37% | 22,31 | 24,39 | 23,67 | 22,46 | 24,29 | 18 | 260.399 |
9/8/2022 | 24,29 | 24,38 | +0,54% | 22,23 | 24,39 | 23,63 | 22,55 | 24,38 | 17 | 527.092 |
8/8/2022 | 24,28 | 24,25 | +1,04% | 24,24 | 24,28 | 24,25 | 22,11 | 24,27 | 14 | 184.315 |
5/8/2022 | 22,06 | 24,00 | -5,62% | 22,06 | 24,00 | 22,82 | 22,08 | 24,00 | 22 | 698.380 |
4/8/2022 | 22,05 | 25,43 | +15,54% | 22,05 | 25,43 | 22,13 | 22,10 | 25,42 | 6 | 110.687 |
3/8/2022 | 23,49 | 22,01 | -5,13% | 20,55 | 26,00 | 22,69 | 21,31 | 24,90 | 35 | 1.012.020 |
2/8/2022 | 22,00 | 23,20 | +10,42% | 21,30 | 23,89 | 22,67 | 21,50 | 23,45 | 42 | 1.149.444 |
1/8/2022 | 24,19 | 21,01 | -14,07% | 21,01 | 27,00 | 21,64 | 21,01 | 24,90 | 26 | 422.013 |
29/7/2022 | 21,20 | 24,45 | -0,16% | 21,20 | 24,45 | 22,96 | 21,30 | 24,48 | 10 | 124.003 |
28/7/2022 | 25,00 | 24,49 | +2,51% | 24,49 | 25,00 | 24,51 | 21,26 | 24,49 | 3 | 102.949 |
27/7/2022 | 23,90 | 23,89 | -6,31% | 22,00 | 23,90 | 22,42 | 22,20 | 23,90 | 16 | 372.237 |
26/7/2022 | 25,50 | 25,50 | -1,92% | 23,01 | 25,90 | 24,40 | 23,05 | 27,98 | 19 | 222.108 |
25/7/2022 | 23,91 | 26,00 | 0,00% | 23,06 | 26,00 | 24,25 | 23,20 | 25,49 | 8 | 50.942 |
22/7/2022 | 23,90 | 26,00 | +13,04% | 23,50 | 26,99 | 25,11 | 23,50 | 26,00 | 21 | 447.014 |
21/7/2022 | 24,50 | 23,00 | -5,74% | 21,50 | 27,99 | 24,70 | 23,90 | 26,00 | 17 | 466.859 |
20/7/2022 | 24,00 | 24,40 | +17,42% | 24,00 | 24,40 | 24,35 | 22,00 | 24,38 | 6 | 46.279 |
19/7/2022 | 23,90 | 20,78 | -15,18% | 19,79 | 24,50 | 21,54 | 21,18 | 23,98 | 9 | 43.094 |
18/7/2022 | 23,90 | 24,50 | +2,13% | 23,89 | 24,50 | 24,09 | 22,91 | 24,50 | 15 | 72.291 |
15/7/2022 | 24,16 | 23,99 | +0,42% | 23,99 | 24,16 | 24,03 | 22,70 | 23,99 | 4 | 16.827 |
14/7/2022 | 22,80 | 23,89 | -1,24% | 22,76 | 24,00 | 23,44 | 22,77 | 23,89 | 15 | 539.263 |
13/7/2022 | 24,19 | 24,19 | +4,95% | 22,75 | 24,19 | 23,97 | 22,80 | 24,16 | 14 | 230.193 |
12/7/2022 | 25,30 | 23,05 | -17,65% | 23,05 | 27,98 | 23,44 | 23,05 | 27,98 | 10 | 428.968 |
11/7/2022 | 24,70 | 27,99 | +0,90% | 22,00 | 27,99 | 27,62 | 25,00 | 27,98 | 12 | 298.359 |
8/7/2022 | 25,01 | 27,74 | +10,96% | 25,00 | 27,99 | 26,87 | 25,00 | 27,74 | 9 | 260.691 |
7/7/2022 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 28,99 | 3 | 17.500 |
6/7/2022 | 25,00 | 25,00 | -10,68% | 25,00 | 25,00 | 25,00 | 25,30 | 27,99 | 1 | 2.500 |
5/7/2022 | 27,99 | 27,99 | 0,00% | 27,99 | 27,99 | 27,99 | 25,05 | 27,99 | 5 | 114.759 |
4/7/2022 | 25,02 | 27,99 | -3,45% | 25,02 | 27,99 | 27,43 | 25,20 | 27,99 | 11 | 98.767 |
1/7/2022 | 28,99 | 28,99 | -0,03% | 28,98 | 28,99 | 28,98 | 26,00 | 28,99 | 12 | 66.675 |
30/6/2022 | 29,00 | 29,00 | +15,95% | 29,00 | 29,00 | 29,00 | 25,00 | 29,00 | 1 | 2.900 |
29/6/2022 | 25,00 | 25,01 | +8,69% | 25,00 | 25,01 | 25,00 | 25,00 | 33,79 | 3 | 7.502 |
28/6/2022 | 25,01 | 23,01 | -11,47% | 23,01 | 26,50 | 25,78 | 23,10 | 26,50 | 5 | 18.052 |
27/6/2022 | 26,00 | 25,99 | -0,04% | 25,99 | 26,00 | 25,99 | 24,06 | 25,99 | 5 | 20.795 |
24/6/2022 | 26,00 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 22,00 | 26,00 | 10 | 285.999 |
23/6/2022 | 26,49 | 26,00 | +1,68% | 26,00 | 26,49 | 26,45 | 25,01 | 26,44 | 2 | 84.670 |
22/6/2022 | 26,30 | 25,57 | -1,65% | 25,57 | 26,50 | 26,46 | 25,57 | 26,49 | 8 | 171.994 |
21/6/2022 | 26,49 | 26,00 | -0,19% | 25,99 | 26,50 | 26,47 | 26,31 | 26,49 | 7 | 240.926 |
20/6/2022 | 26,04 | 26,05 | -13,17% | 26,04 | 26,50 | 26,09 | 23,50 | 26,05 | 13 | 101.775 |
17/6/2022 | 26,30 | 30,00 | +14,07% | 26,00 | 30,00 | 27,01 | 28,99 | 29,98 | 9 | 372.790 |
15/6/2022 | 26,30 | 26,30 | -0,19% | 26,30 | 26,30 | 26,30 | 24,10 | 26,30 | 4 | 126.240 |
14/6/2022 | 26,35 | 26,35 | +1,35% | 26,35 | 26,35 | 26,35 | 24,00 | 26,30 | 5 | 94.860 |
13/6/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,50 | 26,00 | 5 | 46.800 |
10/6/2022 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 26,00 | 29,00 | 4 | 13.000 |
9/6/2022 | 27,01 | 27,00 | +3,73% | 27,00 | 27,01 | 27,00 | 23,56 | 27,00 | 4 | 45.904 |
8/6/2022 | 26,03 | 26,03 | -23,19% | 26,03 | 26,03 | 26,03 | 26,10 | 31,23 | 2 | 20.824 |
7/6/2022 | 26,02 | 33,89 | +35,51% | 26,02 | 33,94 | 32,22 | 26,11 | 33,75 | 13 | 116.005 |
6/6/2022 | 26,31 | 25,01 | -3,81% | 25,01 | 28,95 | 25,87 | 25,02 | 28,90 | 9 | 173.336 |
2/6/2022 | 24,03 | 26,00 | 0,00% | 24,03 | 26,00 | 25,08 | 24,33 | 29,00 | 5 | 87.814 |
1/6/2022 | 26,00 | 26,00 | 0,00% | 24,04 | 26,00 | 24,43 | 24,06 | 30,00 | 6 | 36.650 |
31/5/2022 | 26,00 | 26,00 | +8,29% | 24,01 | 26,00 | 25,92 | 26,00 | 30,90 | 8 | 140.002 |
30/5/2022 | 26,00 | 24,01 | +0,04% | 23,61 | 26,00 | 25,91 | 24,02 | 26,00 | 4 | 134.762 |
27/5/2022 | 23,57 | 24,00 | -9,40% | 23,57 | 27,00 | 25,01 | 24,00 | 26,00 | 7 | 32.514 |
26/5/2022 | 23,58 | 26,49 | +1,92% | 23,58 | 26,50 | 25,83 | 23,58 | 26,49 | 8 | 173.126 |
25/5/2022 | 26,49 | 25,99 | -1,85% | 23,55 | 26,49 | 24,36 | 23,56 | 25,99 | 14 | 190.034 |
24/5/2022 | 23,56 | 26,48 | +12,44% | 23,56 | 26,49 | 25,75 | 23,56 | 26,47 | 3 | 10.302 |
23/5/2022 | 26,48 | 23,55 | -9,42% | 23,52 | 26,49 | 24,89 | 23,57 | 26,49 | 7 | 119.486 |
20/5/2022 | 23,50 | 26,00 | +8,33% | 23,50 | 26,00 | 25,04 | 23,52 | 26,00 | 6 | 32.553 |
19/5/2022 | 24,00 | 24,00 | -7,69% | 24,00 | 24,00 | 24,00 | 23,56 | 24,00 | 2 | 7.200 |
18/5/2022 | 26,00 | 26,00 | +9,84% | 26,00 | 26,00 | 26,00 | 24,00 | 26,00 | 5 | 33.800 |
17/5/2022 | 23,55 | 23,67 | -8,96% | 23,55 | 23,67 | 23,59 | 23,67 | 27,00 | 6 | 16.517 |
16/5/2022 | 23,81 | 26,00 | -3,67% | 23,55 | 26,00 | 24,22 | 23,56 | 26,00 | 14 | 324.592 |
13/5/2022 | 26,51 | 26,99 | +1,81% | 26,51 | 27,00 | 26,94 | 24,00 | 26,99 | 5 | 24.250 |
12/5/2022 | 23,56 | 26,51 | +8,20% | 23,55 | 26,51 | 23,97 | 23,83 | 26,50 | 5 | 35.955 |
11/5/2022 | 23,56 | 24,50 | +2,08% | 23,56 | 25,00 | 24,04 | 23,55 | 24,50 | 5 | 353.458 |
10/5/2022 | 23,56 | 24,00 | +1,87% | 23,56 | 26,00 | 23,93 | 23,59 | 26,00 | 10 | 423.728 |
9/5/2022 | 25,10 | 23,56 | -6,14% | 23,56 | 25,10 | 24,79 | 23,60 | 25,99 | 6 | 32.236 |
6/5/2022 | 25,10 | 25,10 | 0,00% | 25,10 | 25,10 | 25,10 | 25,11 | 27,49 | 1 | 2.510 |
5/5/2022 | 27,30 | 25,10 | -8,06% | 25,10 | 27,50 | 27,19 | 25,10 | 27,50 | 5 | 40.790 |
4/5/2022 | 27,30 | 27,30 | +1,15% | 27,30 | 27,30 | 27,30 | 25,00 | 27,30 | 1 | 8.190 |
3/5/2022 | 24,87 | 26,99 | +12,46% | 24,87 | 28,22 | 25,95 | 25,00 | 26,99 | 16 | 363.426 |
2/5/2022 | 24,87 | 24,00 | +4,30% | 23,00 | 24,87 | 23,74 | 22,51 | 24,00 | 8 | 387.117 |
29/4/2022 | 23,00 | 23,01 | -4,13% | 23,00 | 25,00 | 23,56 | 23,01 | 24,00 | 7 | 108.410 |
28/4/2022 | 24,54 | 24,00 | 0,00% | 24,00 | 25,00 | 24,34 | 23,70 | 25,00 | 12 | 323.780 |
27/4/2022 | 25,04 | 24,00 | -2,20% | 24,00 | 25,04 | 24,83 | 24,00 | 27,00 | 2 | 12.416 |
26/4/2022 | 24,54 | 24,54 | -1,84% | 24,54 | 24,54 | 24,54 | 24,53 | 29,00 | 5 | 31.902 |
25/4/2022 | 24,30 | 25,00 | 0,00% | 24,30 | 25,00 | 24,44 | 24,01 | 25,00 | 4 | 46.450 |
22/4/2022 | 25,00 | 25,00 | +2,88% | 25,00 | 25,00 | 25,00 | 24,31 | 25,00 | 2 | 7.500 |
20/4/2022 | 24,51 | 24,30 | -10,50% | 24,30 | 25,50 | 24,96 | 24,30 | 28,00 | 16 | 486.840 |
19/4/2022 | 25,00 | 27,15 | -13,26% | 25,00 | 27,15 | 26,05 | 27,15 | 31,99 | 6 | 328.280 |
18/4/2022 | 31,35 | 31,30 | +13,82% | 31,14 | 31,35 | 31,33 | 27,50 | 30,74 | 8 | 134.732 |
14/4/2022 | 25,07 | 27,50 | +9,69% | 25,07 | 27,50 | 27,33 | 25,07 | 27,50 | 7 | 79.263 |
13/4/2022 | 25,07 | 25,07 | -7,49% | 25,07 | 28,34 | 25,70 | 25,07 | 28,00 | 15 | 275.000 |
12/4/2022 | 25,08 | 27,10 | -6,97% | 25,08 | 27,10 | 26,00 | 27,10 | 30,94 | 7 | 296.416 |
11/4/2022 | 25,01 | 29,13 | -5,24% | 25,01 | 29,13 | 28,81 | 28,78 | 29,13 | 4 | 109.512 |
8/4/2022 | 24,56 | 30,74 | +25,21% | 24,56 | 30,95 | 28,16 | 24,69 | 30,74 | 13 | 177.461 |
7/4/2022 | 26,50 | 24,55 | -1,84% | 24,55 | 26,50 | 25,76 | 24,56 | 28,52 | 8 | 69.577 |
6/4/2022 | 26,78 | 25,01 | -6,61% | 25,01 | 26,78 | 25,64 | 24,51 | 27,00 | 12 | 371.899 |
5/4/2022 | 27,00 | 26,78 | -9,22% | 26,50 | 29,50 | 26,87 | 26,78 | 29,47 | 14 | 292.954 |
4/4/2022 | 30,99 | 29,50 | +12,08% | 26,00 | 31,00 | 28,51 | 25,30 | 30,00 | 21 | 427.755 |
1/4/2022 | 26,34 | 26,32 | -14,07% | 26,32 | 26,34 | 26,33 | 26,32 | 30,00 | 6 | 57.938 |
31/3/2022 | 25,30 | 30,63 | 0,00% | 25,30 | 30,63 | 26,06 | 29,50 | 32,00 | 5 | 114.665 |
30/3/2022 | 31,00 | 30,63 | +17,81% | 30,63 | 33,97 | 31,19 | 25,30 | 33,67 | 13 | 177.817 |
29/3/2022 | 26,99 | 26,00 | -3,70% | 26,00 | 26,99 | 26,61 | 26,00 | 26,99 | 6 | 21.295 |
28/3/2022 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 27,32 | 31,44 | 3 | 143.100 |
25/3/2022 | 27,00 | 27,00 | +7,74% | 25,25 | 27,00 | 26,88 | 25,02 | 27,00 | 14 | 161.303 |
24/3/2022 | 25,03 | 25,06 | -3,62% | 25,03 | 27,00 | 25,36 | 25,06 | 27,50 | 8 | 263.778 |
23/3/2022 | 26,01 | 26,00 | 0,00% | 26,00 | 26,01 | 26,00 | 25,33 | 31,80 | 3 | 135.202 |
22/3/2022 | 26,50 | 26,00 | +1,56% | 25,02 | 26,50 | 26,34 | 25,02 | 31,80 | 18 | 168.609 |
21/3/2022 | 26,69 | 25,60 | -5,26% | 25,60 | 26,69 | 25,97 | 25,60 | 26,00 | 14 | 106.494 |
18/3/2022 | 27,02 | 27,02 | +1,20% | 27,02 | 27,02 | 27,02 | 27,03 | 34,90 | 2 | 5.404 |
17/3/2022 | 26,70 | 26,70 | -23,63% | 26,70 | 26,70 | 26,70 | 26,75 | 33,67 | 1 | 2.670 |
15/3/2022 | 31,00 | 34,96 | +12,77% | 31,00 | 34,96 | 33,77 | 32,00 | 34,96 | 6 | 33.772 |
14/3/2022 | 31,00 | 31,00 | +3,37% | 31,00 | 31,00 | 31,00 | 26,80 | 31,00 | 4 | 74.400 |
11/3/2022 | 26,02 | 29,99 | +7,11% | 26,02 | 29,99 | 28,00 | 26,02 | 29,99 | 2 | 5.601 |
10/3/2022 | 28,00 | 28,00 | +3,70% | 28,00 | 28,00 | 28,00 | 26,00 | 31,00 | 1 | 2.800 |
9/3/2022 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 32,00 | 34,98 | 2 | 5.400 |
7/3/2022 | 30,00 | 26,00 | -13,33% | 26,00 | 30,00 | 28,26 | 26,00 | 30,00 | 18 | 463.532 |
4/3/2022 | 30,01 | 30,00 | -9,01% | 29,64 | 30,01 | 29,91 | 30,00 | 34,17 | 5 | 14.956 |
3/3/2022 | 30,36 | 32,97 | +8,63% | 29,80 | 32,97 | 30,95 | 30,00 | 33,70 | 8 | 71.195 |
2/3/2022 | 30,36 | 30,35 | -0,03% | 30,35 | 30,72 | 30,55 | 29,00 | 30,35 | 3 | 70.287 |
25/2/2022 | 27,10 | 30,36 | +12,24% | 27,10 | 30,36 | 28,57 | 27,21 | 31,00 | 8 | 205.739 |
24/2/2022 | 27,10 | 27,05 | -9,83% | 27,05 | 27,10 | 27,09 | 27,05 | 35,00 | 3 | 86.695 |
23/2/2022 | 26,92 | 30,00 | -5,96% | 26,92 | 30,00 | 28,46 | 26,95 | 33,16 | 2 | 5.692 |
22/2/2022 | 29,70 | 31,90 | +7,41% | 29,34 | 31,90 | 30,61 | 26,90 | 32,90 | 6 | 79.586 |
21/2/2022 | 29,90 | 29,70 | -0,74% | 29,70 | 29,90 | 29,85 | 26,00 | 29,70 | 4 | 11.940 |
18/2/2022 | 26,02 | 29,92 | +0,40% | 26,02 | 29,92 | 29,24 | 0,00 | 0,00 | 5 | 17.548 |
17/2/2022 | 29,80 | 29,80 | +5,15% | 29,80 | 29,80 | 29,80 | 27,10 | 30,90 | 2 | 44.700 |
16/2/2022 | 28,34 | 28,34 | -10,00% | 28,34 | 29,00 | 28,39 | 27,11 | 29,00 | 9 | 105.063 |
15/2/2022 | 31,00 | 31,49 | +1,58% | 31,00 | 31,58 | 31,34 | 29,40 | 31,00 | 5 | 53.281 |
14/2/2022 | 31,00 | 31,00 | +3,71% | 30,87 | 31,00 | 30,95 | 29,32 | 31,00 | 8 | 43.337 |
11/2/2022 | 29,90 | 29,89 | +1,87% | 29,54 | 30,36 | 30,04 | 29,31 | 30,90 | 9 | 105.170 |
10/2/2022 | 31,70 | 29,34 | -7,00% | 29,32 | 31,79 | 30,76 | 29,37 | 31,49 | 14 | 196.869 |
9/2/2022 | 31,01 | 31,55 | +1,74% | 30,00 | 31,55 | 31,47 | 29,90 | 31,79 | 6 | 91.281 |
8/2/2022 | 34,88 | 31,01 | -12,18% | 31,01 | 35,00 | 33,08 | 31,03 | 31,65 | 35 | 387.047 |
7/2/2022 | 36,00 | 35,31 | +1,76% | 29,00 | 36,00 | 31,69 | 35,31 | 35,99 | 43 | 475.425 |
4/2/2022 | 32,50 | 34,70 | +5,15% | 32,00 | 34,70 | 33,22 | 32,07 | 34,70 | 16 | 355.549 |
3/2/2022 | 35,20 | 33,00 | -14,79% | 32,00 | 35,20 | 33,84 | 31,01 | 32,81 | 28 | 1.438.247 |
2/2/2022 | 35,20 | 38,73 | +4,96% | 35,20 | 38,73 | 37,72 | 35,20 | 38,73 | 8 | 52.810 |
1/2/2022 | 38,75 | 36,90 | -5,14% | 35,10 | 38,75 | 38,02 | 35,10 | 38,70 | 7 | 163.499 |
31/1/2022 | 38,91 | 38,90 | +10,83% | 38,75 | 38,91 | 38,90 | 34,10 | 38,90 | 9 | 190.630 |
28/1/2022 | 35,10 | 35,10 | -9,49% | 35,10 | 38,80 | 37,30 | 35,10 | 38,80 | 12 | 190.280 |
27/1/2022 | 38,32 | 38,78 | +1,20% | 35,40 | 38,80 | 38,55 | 35,40 | 38,78 | 17 | 354.694 |
26/1/2022 | 38,32 | 38,32 | -1,21% | 38,32 | 38,32 | 38,32 | 35,10 | 38,32 | 1 | 3.832 |
25/1/2022 | 38,79 | 38,79 | -0,26% | 35,00 | 38,79 | 37,02 | 35,00 | 38,75 | 7 | 85.148 |
24/1/2022 | 37,89 | 38,89 | +3,71% | 37,89 | 39,90 | 38,27 | 33,40 | 38,80 | 5 | 110.985 |
21/1/2022 | 31,12 | 37,50 | +17,19% | 31,12 | 37,50 | 35,19 | 34,10 | 37,50 | 7 | 56.319 |
20/1/2022 | 37,90 | 32,00 | -15,54% | 32,00 | 37,90 | 33,36 | 32,04 | 35,00 | 9 | 113.424 |
19/1/2022 | 37,90 | 37,89 | -0,03% | 37,89 | 37,90 | 37,89 | 33,90 | 37,89 | 10 | 68.211 |
17/1/2022 | 34,99 | 37,90 | +0,03% | 32,21 | 37,90 | 34,28 | 33,10 | 37,89 | 13 | 291.459 |
14/1/2022 | 37,89 | 37,89 | +7,95% | 37,89 | 37,89 | 37,89 | 35,00 | 37,89 | 4 | 56.835 |
12/1/2022 | 35,10 | 35,10 | -2,50% | 35,10 | 35,10 | 35,10 | 35,10 | 37,90 | 4 | 38.610 |
11/1/2022 | 37,89 | 36,00 | -12,20% | 36,00 | 37,89 | 36,69 | 36,00 | 39,99 | 10 | 121.098 |
10/1/2022 | 35,21 | 41,00 | +13,89% | 35,21 | 41,00 | 37,98 | 37,30 | 40,97 | 16 | 326.675 |
7/1/2022 | 36,00 | 36,00 | +1,12% | 36,00 | 36,00 | 36,00 | 35,10 | 36,00 | 17 | 968.400 |
5/1/2022 | 35,60 | 35,60 | +0,14% | 35,60 | 35,60 | 35,60 | 35,00 | 38,00 | 1 | 3.560 |
4/1/2022 | 35,55 | 35,55 | -16,90% | 35,55 | 35,55 | 35,55 | 35,55 | 41,70 | 1 | 7.110 |
23/12/2021 | 42,78 | 42,78 | +6,95% | 42,77 | 42,78 | 42,77 | 34,20 | 42,78 | 5 | 59.882 |
22/12/2021 | 33,39 | 40,00 | +20,63% | 33,39 | 40,00 | 37,04 | 34,20 | 40,00 | 13 | 192.629 |
20/12/2021 | 33,39 | 33,16 | -2,47% | 33,11 | 33,39 | 33,33 | 33,16 | 36,50 | 8 | 46.667 |
17/12/2021 | 37,00 | 34,00 | -8,11% | 30,33 | 37,00 | 32,84 | 32,07 | 37,00 | 17 | 216.782 |
16/12/2021 | 33,39 | 37,00 | +20,44% | 33,39 | 37,00 | 36,34 | 35,01 | 37,00 | 10 | 283.482 |
14/12/2021 | 32,99 | 30,72 | -14,67% | 30,72 | 32,99 | 32,42 | 32,00 | 35,00 | 3 | 12.969 |
10/12/2021 | 38,00 | 36,00 | +7,78% | 36,00 | 38,00 | 37,95 | 33,50 | 36,00 | 4 | 311.200 |
9/12/2021 | 34,85 | 33,40 | -12,11% | 33,40 | 35,00 | 34,20 | 33,40 | 37,00 | 6 | 51.300 |
8/12/2021 | 35,00 | 38,00 | +8,23% | 35,00 | 38,00 | 36,50 | 35,00 | 39,97 | 2 | 7.300 |
7/12/2021 | 34,40 | 35,11 | -12,20% | 34,00 | 39,90 | 36,11 | 35,10 | 38,99 | 17 | 216.716 |
6/12/2021 | 38,44 | 39,99 | +5,26% | 38,44 | 40,00 | 39,59 | 34,40 | 39,99 | 19 | 423.699 |
3/12/2021 | 37,58 | 37,99 | +1,31% | 33,66 | 38,46 | 37,02 | 33,00 | 38,40 | 14 | 129.602 |
2/12/2021 | 34,02 | 37,50 | +10,23% | 34,02 | 37,69 | 35,52 | 31,01 | 37,57 | 14 | 188.269 |
1/12/2021 | 34,00 | 34,02 | +0,18% | 34,00 | 34,02 | 34,00 | 31,00 | 34,02 | 3 | 20.402 |
30/11/2021 | 31,00 | 33,96 | +0,24% | 31,00 | 33,97 | 33,53 | 31,00 | 33,58 | 3 | 23.477 |
26/11/2021 | 33,91 | 33,88 | -0,29% | 33,88 | 33,91 | 33,90 | 28,90 | 33,88 | 2 | 23.734 |
24/11/2021 | 30,00 | 33,98 | +17,17% | 29,00 | 33,98 | 30,48 | 29,07 | 33,97 | 7 | 268.274 |
23/11/2021 | 31,00 | 29,00 | -6,42% | 29,00 | 31,00 | 30,18 | 28,50 | 31,50 | 7 | 81.490 |
19/11/2021 | 30,70 | 30,99 | -0,03% | 30,00 | 32,90 | 31,75 | 30,02 | 32,99 | 10 | 104.785 |
18/11/2021 | 31,00 | 31,00 | -6,06% | 31,00 | 31,00 | 31,00 | 29,02 | 32,00 | 1 | 55.800 |
17/11/2021 | 33,00 | 33,00 | +7,63% | 33,00 | 33,99 | 33,09 | 29,10 | 33,50 | 3 | 72.798 |
16/11/2021 | 36,07 | 30,66 | -18,02% | 30,66 | 36,07 | 31,56 | 30,66 | 33,00 | 9 | 56.822 |
12/11/2021 | 35,57 | 37,40 | +16,62% | 35,57 | 37,40 | 36,48 | 31,01 | 37,00 | 2 | 7.297 |
10/11/2021 | 37,50 | 32,07 | -11,97% | 32,07 | 37,90 | 36,43 | 31,00 | 36,38 | 19 | 451.825 |
9/11/2021 | 36,00 | 36,43 | +1,19% | 36,00 | 36,43 | 36,25 | 31,00 | 36,43 | 3 | 18.129 |
8/11/2021 | 36,00 | 36,00 | +4,62% | 36,00 | 36,00 | 36,00 | 31,10 | 35,57 | 3 | 79.200 |
5/11/2021 | 33,99 | 34,41 | +7,53% | 33,99 | 34,41 | 34,07 | 34,41 | 34,98 | 5 | 17.038 |
3/11/2021 | 31,00 | 32,00 | -0,03% | 31,00 | 32,00 | 31,09 | 32,00 | 33,99 | 6 | 34.200 |
1/11/2021 | 34,79 | 32,01 | -0,90% | 32,01 | 34,79 | 32,93 | 32,01 | 34,00 | 2 | 9.881 |
29/10/2021 | 36,00 | 32,30 | -10,28% | 32,30 | 36,00 | 34,06 | 32,30 | 35,00 | 5 | 156.720 |
28/10/2021 | 36,00 | 36,00 | +10,74% | 36,00 | 36,00 | 36,00 | 32,35 | 36,00 | 2 | 61.200 |
27/10/2021 | 34,10 | 32,51 | -4,66% | 32,51 | 34,10 | 33,87 | 32,60 | 37,50 | 4 | 47.422 |
26/10/2021 | 35,55 | 34,10 | -10,26% | 34,00 | 35,55 | 34,51 | 34,10 | 38,00 | 10 | 58.675 |
25/10/2021 | 39,00 | 38,00 | -2,04% | 38,00 | 39,00 | 38,77 | 37,00 | 37,99 | 3 | 34.900 |
22/10/2021 | 38,90 | 38,79 | -0,54% | 38,79 | 38,90 | 38,82 | 35,60 | 38,79 | 2 | 27.175 |
21/10/2021 | 36,00 | 39,00 | +0,26% | 36,00 | 39,00 | 36,20 | 35,55 | 39,00 | 2 | 108.600 |
18/10/2021 | 37,42 | 38,90 | -0,26% | 37,42 | 38,90 | 37,91 | 36,50 | 38,90 | 2 | 11.374 |
15/10/2021 | 36,50 | 39,00 | +6,85% | 36,50 | 39,00 | 38,50 | 36,50 | 39,00 | 3 | 19.250 |
14/10/2021 | 36,97 | 36,50 | -6,41% | 36,02 | 36,97 | 36,09 | 35,90 | 37,00 | 4 | 86.639 |
7/10/2021 | 39,00 | 39,00 | +8,33% | 39,00 | 39,00 | 39,00 | 35,70 | 39,00 | 2 | 15.600 |
6/10/2021 | 36,97 | 36,00 | 0,00% | 36,00 | 36,97 | 36,40 | 36,00 | 37,00 | 10 | 578.866 |
5/10/2021 | 36,00 | 36,00 | -8,86% | 36,00 | 36,00 | 36,00 | 36,18 | 39,00 | 1 | 3.600 |
4/10/2021 | 38,38 | 39,50 | -4,82% | 38,38 | 40,90 | 39,22 | 36,10 | 39,00 | 3 | 270.674 |
1/10/2021 | 40,00 | 41,50 | +7,79% | 40,00 | 41,50 | 40,41 | 38,41 | 41,50 | 6 | 408.150 |
30/9/2021 | 38,50 | 38,50 | +0,39% | 38,50 | 38,50 | 38,50 | 38,50 | 42,90 | 1 | 19.250 |
29/9/2021 | 38,18 | 38,35 | +6,53% | 38,18 | 38,35 | 38,34 | 38,35 | 43,00 | 4 | 80.518 |
27/9/2021 | 38,50 | 36,00 | -16,28% | 36,00 | 38,50 | 36,45 | 36,00 | 38,50 | 4 | 40.100 |
24/9/2021 | 43,38 | 43,00 | -2,25% | 42,99 | 43,38 | 43,07 | 37,00 | 43,00 | 4 | 275.673 |
23/9/2021 | 38,00 | 43,99 | -0,02% | 38,00 | 44,00 | 43,67 | 38,70 | 43,99 | 4 | 82.983 |
22/9/2021 | 42,00 | 44,00 | +7,40% | 42,00 | 44,00 | 42,75 | 38,50 | 44,00 | 5 | 68.400 |
17/9/2021 | 39,00 | 40,97 | +5,87% | 38,70 | 40,97 | 39,06 | 38,85 | 40,97 | 5 | 207.064 |
16/9/2021 | 38,55 | 38,70 | -14,00% | 38,55 | 38,70 | 38,65 | 38,70 | 45,00 | 3 | 23.190 |
15/9/2021 | 45,00 | 45,00 | +2,55% | 45,00 | 45,00 | 45,00 | 39,70 | 44,99 | 3 | 135.000 |
13/9/2021 | 42,00 | 43,88 | +4,48% | 39,00 | 43,88 | 42,10 | 39,20 | 43,35 | 7 | 294.760 |
10/9/2021 | 40,50 | 42,00 | -2,30% | 40,50 | 42,00 | 40,61 | 40,50 | 44,00 | 3 | 52.800 |
9/9/2021 | 41,34 | 42,99 | +4,93% | 41,34 | 48,00 | 43,54 | 41,75 | 42,99 | 10 | 187.232 |
6/9/2021 | 40,90 | 40,97 | -6,63% | 40,01 | 41,39 | 40,98 | 40,01 | 42,98 | 5 | 49.187 |
3/9/2021 | 40,90 | 43,88 | +15,17% | 40,90 | 43,88 | 41,89 | 41,39 | 43,88 | 3 | 62.840 |
1/9/2021 | 38,01 | 38,10 | +1,46% | 38,01 | 38,10 | 38,08 | 38,10 | 43,55 | 2 | 22.851 |
30/8/2021 | 37,15 | 37,55 | +0,13% | 37,15 | 41,30 | 39,18 | 37,56 | 40,90 | 7 | 180.247 |
27/8/2021 | 40,90 | 37,50 | +4,17% | 37,50 | 43,21 | 42,51 | 40,90 | 43,87 | 13 | 616.510 |
26/8/2021 | 40,90 | 36,00 | -11,96% | 36,00 | 40,90 | 40,80 | 36,50 | 40,87 | 3 | 216.280 |
25/8/2021 | 38,99 | 40,89 | +6,54% | 38,99 | 40,99 | 40,49 | 39,00 | 40,90 | 8 | 52.643 |
24/8/2021 | 37,06 | 38,38 | +3,56% | 37,06 | 38,38 | 38,30 | 35,00 | 39,00 | 9 | 574.570 |
23/8/2021 | 37,06 | 37,06 | +9,00% | 37,06 | 37,06 | 37,06 | 34,01 | 37,06 | 2 | 7.412 |
20/8/2021 | 37,06 | 34,00 | -8,11% | 34,00 | 37,06 | 35,50 | 34,00 | 38,00 | 7 | 113.608 |
18/8/2021 | 38,00 | 37,00 | -2,63% | 34,00 | 38,00 | 35,88 | 34,00 | 37,00 | 7 | 78.952 |
17/8/2021 | 38,00 | 38,00 | +4,11% | 38,00 | 38,00 | 38,00 | 34,00 | 38,00 | 3 | 201.400 |
16/8/2021 | 36,50 | 36,50 | -2,67% | 36,50 | 36,50 | 36,50 | 36,50 | 37,30 | 1 | 7.300 |
10/8/2021 | 37,40 | 37,50 | +0,27% | 37,40 | 37,50 | 37,45 | 37,50 | 38,15 | 5 | 116.110 |
9/8/2021 | 37,40 | 37,40 | 0,00% | 36,11 | 37,40 | 37,07 | 36,11 | 37,40 | 4 | 14.831 |
6/8/2021 | 37,40 | 37,40 | +1,08% | 36,02 | 37,40 | 37,37 | 36,10 | 37,40 | 4 | 242.962 |
5/8/2021 | 40,00 | 37,00 | -7,48% | 37,00 | 40,00 | 39,23 | 37,01 | 37,40 | 9 | 345.282 |
4/8/2021 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 37,10 | 39,00 | 3 | 71.982 |
2/8/2021 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 37,15 | 39,99 | 3 | 43.989 |
30/7/2021 | 40,00 | 39,99 | +8,05% | 39,99 | 40,00 | 39,99 | 37,47 | 39,99 | 6 | 91.990 |
28/7/2021 | 37,01 | 37,01 | -3,87% | 37,01 | 37,01 | 37,01 | 37,01 | 38,50 | 3 | 18.505 |
27/7/2021 | 38,50 | 38,50 | +2,67% | 38,50 | 38,50 | 38,50 | 37,95 | 38,50 | 1 | 3.850 |
23/7/2021 | 38,00 | 37,50 | -1,34% | 37,50 | 38,00 | 37,67 | 37,50 | 38,00 | 6 | 154.470 |
22/7/2021 | 40,98 | 38,01 | -7,13% | 38,01 | 40,98 | 40,41 | 38,01 | 40,70 | 5 | 113.167 |
21/7/2021 | 38,00 | 40,93 | +15,95% | 38,00 | 40,98 | 40,00 | 36,01 | 40,93 | 12 | 532.025 |
20/7/2021 | 35,30 | 35,30 | -5,29% | 35,30 | 35,30 | 35,30 | 35,50 | 37,99 | 1 | 3.530 |
19/7/2021 | 37,27 | 37,27 | -1,92% | 37,27 | 37,27 | 37,27 | 35,31 | 37,00 | 1 | 18.635 |
16/7/2021 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,44 | 38,00 | 1 | 3.800 |
15/7/2021 | 41,39 | 38,00 | -7,32% | 32,00 | 41,45 | 35,46 | 37,27 | 38,00 | 13 | 180.879 |
14/7/2021 | 39,20 | 41,00 | +2,50% | 39,19 | 41,00 | 40,32 | 39,09 | 41,39 | 5 | 32.258 |
13/7/2021 | 39,00 | 40,00 | +2,56% | 39,00 | 43,00 | 41,16 | 39,09 | 43,90 | 6 | 24.700 |
12/7/2021 | 39,00 | 39,00 | +8,33% | 39,00 | 39,00 | 39,00 | 40,00 | 43,00 | 1 | 3.900 |
8/7/2021 | 38,53 | 36,00 | -7,69% | 36,00 | 38,53 | 36,72 | 36,00 | 39,00 | 3 | 51.412 |
7/7/2021 | 40,00 | 39,00 | +10,73% | 36,10 | 40,00 | 39,57 | 37,00 | 39,98 | 7 | 443.220 |
6/7/2021 | 43,00 | 35,22 | -7,34% | 35,22 | 43,00 | 35,38 | 35,22 | 43,00 | 13 | 329.080 |
5/7/2021 | 38,01 | 38,01 | -2,54% | 38,01 | 38,01 | 38,01 | 38,01 | 43,00 | 2 | 26.607 |
2/7/2021 | 39,00 | 39,00 | 0,00% | 39,00 | 39,01 | 39,00 | 39,00 | 43,00 | 7 | 187.205 |
1/7/2021 | 41,00 | 39,00 | -4,88% | 39,00 | 41,00 | 39,60 | 39,00 | 44,00 | 4 | 39.600 |
30/6/2021 | 41,00 | 41,00 | 0,00% | 41,00 | 47,00 | 41,19 | 40,50 | 45,00 | 6 | 127.700 |
29/6/2021 | 45,00 | 41,00 | +5,13% | 41,00 | 45,00 | 44,19 | 41,00 | 45,99 | 8 | 154.694 |
28/6/2021 | 46,45 | 39,00 | -17,00% | 39,00 | 46,45 | 39,36 | 39,00 | 45,00 | 6 | 397.625 |
25/6/2021 | 47,50 | 46,99 | +6,80% | 46,99 | 47,50 | 47,24 | 37,73 | 44,00 | 2 | 9.449 |
24/6/2021 | 46,99 | 44,00 | -5,38% | 39,94 | 46,99 | 45,55 | 39,94 | 43,99 | 3 | 31.889 |
23/6/2021 | 42,24 | 46,50 | +23,02% | 42,24 | 47,00 | 43,67 | 37,80 | 46,30 | 7 | 144.124 |
22/6/2021 | 42,25 | 37,80 | -10,53% | 37,80 | 42,25 | 38,35 | 37,80 | 42,24 | 3 | 30.685 |
21/6/2021 | 43,99 | 42,25 | +3,81% | 37,70 | 43,99 | 43,72 | 37,76 | 42,24 | 6 | 131.165 |
18/6/2021 | 40,56 | 40,70 | +0,25% | 40,56 | 40,70 | 40,67 | 40,70 | 43,99 | 2 | 24.406 |
17/6/2021 | 40,60 | 40,60 | +0,12% | 40,60 | 44,00 | 41,81 | 40,61 | 44,00 | 7 | 158.879 |
16/6/2021 | 44,53 | 40,55 | -0,37% | 40,51 | 48,80 | 42,98 | 40,60 | 47,99 | 9 | 313.798 |
15/6/2021 | 43,47 | 40,70 | -6,37% | 40,02 | 43,47 | 42,87 | 40,70 | 43,50 | 6 | 90.043 |
14/6/2021 | 44,00 | 43,47 | -10,44% | 40,10 | 44,00 | 42,81 | 40,10 | 42,95 | 3 | 29.967 |
11/6/2021 | 40,05 | 48,54 | +0,02% | 40,05 | 48,54 | 40,36 | 41,00 | 48,49 | 3 | 322.889 |
10/6/2021 | 48,53 | 48,53 | +0,06% | 48,53 | 48,53 | 48,53 | 0,00 | 0,00 | 1 | 24.265 |
9/6/2021 | 48,68 | 48,50 | +18,29% | 48,50 | 48,68 | 48,66 | 40,00 | 48,50 | 5 | 180.060 |
8/6/2021 | 42,95 | 41,00 | -17,92% | 41,00 | 42,95 | 41,32 | 41,00 | 48,90 | 3 | 24.795 |
7/6/2021 | 46,00 | 49,95 | +24,84% | 46,00 | 49,98 | 49,15 | 43,00 | 49,94 | 10 | 545.604 |
4/6/2021 | 40,01 | 40,01 | -0,05% | 40,01 | 40,01 | 40,01 | 40,01 | 45,99 | 8 | 268.067 |
2/6/2021 | 46,99 | 40,03 | -11,04% | 40,02 | 46,99 | 41,87 | 40,03 | 46,38 | 5 | 62.809 |
1/6/2021 | 41,99 | 45,00 | +23,25% | 41,49 | 45,00 | 42,91 | 41,49 | 44,46 | 10 | 163.075 |
31/5/2021 | 43,40 | 36,51 | -17,84% | 36,50 | 43,40 | 37,36 | 37,00 | 40,98 | 6 | 89.668 |
28/5/2021 | 45,00 | 44,44 | -2,31% | 44,44 | 45,00 | 44,84 | 36,00 | 44,90 | 4 | 31.394 |
27/5/2021 | 43,95 | 45,49 | +5,82% | 43,95 | 45,50 | 44,84 | 43,40 | 45,49 | 10 | 156.974 |
26/5/2021 | 41,50 | 42,99 | +7,48% | 41,50 | 42,99 | 42,05 | 35,01 | 42,99 | 10 | 121.948 |
25/5/2021 | 34,01 | 40,00 | -11,09% | 34,00 | 40,00 | 34,71 | 34,60 | 40,00 | 8 | 48.603 |
24/5/2021 | 39,00 | 44,99 | +15,36% | 39,00 | 45,00 | 44,32 | 32,00 | 44,99 | 5 | 39.896 |
21/5/2021 | 33,00 | 39,00 | +21,88% | 33,00 | 40,00 | 36,33 | 35,10 | 39,98 | 11 | 108.995 |
20/5/2021 | 26,01 | 32,00 | +10,34% | 26,01 | 34,99 | 31,52 | 32,00 | 34,99 | 11 | 85.127 |
18/5/2021 | 29,00 | 29,00 | -3,37% | 29,00 | 29,00 | 29,00 | 29,00 | 33,00 | 2 | 5.800 |
17/5/2021 | 30,00 | 30,01 | +0,03% | 30,00 | 30,01 | 30,00 | 30,01 | 34,00 | 4 | 42.013 |
14/5/2021 | 25,32 | 30,00 | +18,76% | 25,32 | 30,00 | 27,07 | 30,00 | 35,00 | 3 | 21.660 |
13/5/2021 | 28,49 | 25,26 | -14,37% | 25,26 | 28,50 | 28,38 | 25,56 | 33,00 | 4 | 82.320 |
12/5/2021 | 28,50 | 29,50 | +3,51% | 28,50 | 29,50 | 29,00 | 25,25 | 31,90 | 2 | 5.800 |
11/5/2021 | 28,50 | 28,50 | -5,00% | 28,50 | 28,50 | 28,50 | 26,11 | 35,78 | 1 | 2.850 |
10/5/2021 | 26,00 | 30,00 | 0,00% | 25,00 | 30,00 | 25,96 | 25,55 | 31,00 | 6 | 51.925 |
7/5/2021 | 26,95 | 30,00 | +5,30% | 26,95 | 32,92 | 29,96 | 30,00 | 33,00 | 7 | 323.605 |
6/5/2021 | 28,84 | 28,49 | -9,47% | 28,49 | 28,84 | 28,53 | 28,49 | 30,00 | 6 | 151.242 |
5/5/2021 | 26,00 | 31,47 | +33,86% | 26,00 | 32,00 | 31,80 | 28,00 | 31,46 | 9 | 244.894 |
4/5/2021 | 26,00 | 23,51 | -5,96% | 23,51 | 26,00 | 25,11 | 23,79 | 34,50 | 8 | 195.914 |
3/5/2021 | 29,35 | 25,00 | -21,85% | 25,00 | 29,35 | 28,95 | 25,03 | 28,00 | 5 | 55.020 |
30/4/2021 | 32,00 | 31,99 | +4,82% | 30,00 | 32,00 | 30,10 | 30,00 | 32,00 | 7 | 322.123 |
29/4/2021 | 31,82 | 30,52 | -4,33% | 30,39 | 31,90 | 30,95 | 30,52 | 35,00 | 8 | 170.268 |
28/4/2021 | 31,91 | 31,90 | -1,45% | 31,90 | 31,91 | 31,90 | 31,90 | 37,90 | 3 | 38.290 |
27/4/2021 | 31,50 | 32,37 | +5,92% | 31,50 | 35,35 | 32,46 | 32,00 | 34,93 | 17 | 545.486 |
26/4/2021 | 30,50 | 30,56 | +0,20% | 30,50 | 38,00 | 34,45 | 31,50 | 37,48 | 19 | 1.006.189 |
23/4/2021 | 28,19 | 30,50 | +0,46% | 28,18 | 33,00 | 30,66 | 30,50 | 34,99 | 9 | 720.706 |
22/4/2021 | 29,02 | 30,36 | +4,69% | 29,02 | 30,36 | 29,93 | 29,10 | 37,00 | 7 | 236.524 |
20/4/2021 | 28,56 | 29,00 | -17,14% | 28,56 | 30,00 | 29,16 | 29,35 | 34,49 | 6 | 102.060 |
19/4/2021 | 30,00 | 35,00 | +29,63% | 28,31 | 35,00 | 29,77 | 31,00 | 36,99 | 12 | 547.887 |
16/4/2021 | 27,00 | 27,00 | -6,90% | 27,00 | 27,00 | 27,00 | 27,10 | 32,00 | 1 | 2.700 |
15/4/2021 | 30,38 | 29,00 | +9,77% | 27,00 | 30,38 | 28,44 | 27,50 | 33,00 | 10 | 560.460 |
14/4/2021 | 27,00 | 26,42 | +0,27% | 26,41 | 27,00 | 26,84 | 27,10 | 28,00 | 3 | 110.057 |
13/4/2021 | 27,32 | 26,35 | +3,13% | 25,58 | 27,32 | 26,61 | 26,37 | 28,00 | 14 | 330.044 |
12/4/2021 | 24,90 | 25,55 | +5,45% | 24,23 | 27,26 | 25,82 | 25,55 | 27,26 | 18 | 516.585 |
9/4/2021 | 26,98 | 24,23 | -4,94% | 23,90 | 28,00 | 25,57 | 24,30 | 26,15 | 30 | 642.011 |
8/4/2021 | 24,80 | 25,49 | +15,81% | 22,10 | 27,00 | 24,45 | 23,40 | 25,49 | 24 | 841.146 |
7/4/2021 | 24,99 | 22,01 | +1,66% | 22,01 | 27,99 | 25,17 | 22,01 | 24,98 | 14 | 669.705 |
6/4/2021 | 21,65 | 21,65 | +2,80% | 21,65 | 21,65 | 21,65 | 21,07 | 24,99 | 1 | 2.165 |
5/4/2021 | 21,99 | 21,06 | -4,23% | 21,05 | 22,00 | 21,49 | 21,07 | 22,00 | 6 | 107.450 |
30/3/2021 | 20,00 | 21,99 | -0,05% | 19,10 | 22,00 | 21,49 | 20,01 | 22,00 | 13 | 361.047 |
26/3/2021 | 22,00 | 22,00 | +3,38% | 22,00 | 22,00 | 22,00 | 19,85 | 22,98 | 1 | 6.600 |
24/3/2021 | 21,28 | 21,28 | 0,00% | 21,28 | 21,28 | 21,28 | 19,85 | 21,28 | 1 | 2.128 |
22/3/2021 | 21,29 | 21,28 | -0,98% | 21,28 | 21,29 | 21,28 | 19,81 | 22,98 | 4 | 48.966 |
19/3/2021 | 22,98 | 21,49 | -2,32% | 19,52 | 22,98 | 21,26 | 19,55 | 22,98 | 4 | 104.192 |
18/3/2021 | 23,00 | 22,00 | +3,29% | 22,00 | 23,00 | 22,96 | 22,00 | 22,99 | 2 | 57.400 |
17/3/2021 | 21,28 | 21,30 | +9,23% | 21,28 | 21,30 | 21,28 | 23,00 | 24,98 | 3 | 80.872 |
12/3/2021 | 20,00 | 19,50 | -2,50% | 19,50 | 20,00 | 19,93 | 18,59 | 21,00 | 3 | 57.800 |
11/3/2021 | 21,00 | 20,00 | -4,72% | 20,00 | 21,00 | 20,09 | 18,58 | 21,00 | 2 | 42.200 |
9/3/2021 | 20,00 | 20,99 | +13,77% | 20,00 | 20,99 | 20,12 | 19,50 | 20,99 | 2 | 114.693 |
8/3/2021 | 20,96 | 18,45 | -2,89% | 18,45 | 21,00 | 20,93 | 18,45 | 21,00 | 8 | 200.978 |
4/3/2021 | 20,97 | 19,00 | -3,85% | 19,00 | 20,97 | 20,79 | 18,05 | 19,00 | 2 | 22.870 |
2/3/2021 | 18,05 | 19,76 | +9,47% | 18,05 | 19,76 | 19,61 | 18,05 | 19,76 | 3 | 23.541 |
1/3/2021 | 20,97 | 18,05 | -13,92% | 18,05 | 20,97 | 19,67 | 18,06 | 20,97 | 3 | 17.705 |
26/2/2021 | 20,95 | 20,97 | +4,85% | 20,00 | 20,97 | 20,93 | 16,03 | 20,97 | 5 | 115.123 |
25/2/2021 | 20,91 | 20,00 | -4,53% | 20,00 | 20,91 | 20,30 | 18,01 | 20,00 | 3 | 6.091 |
24/2/2021 | 20,95 | 20,95 | -0,24% | 20,95 | 20,95 | 20,95 | 17,70 | 20,95 | 1 | 2.095 |
22/2/2021 | 17,90 | 21,00 | +17,32% | 17,90 | 21,00 | 20,40 | 17,63 | 20,99 | 3 | 140.800 |
10/2/2021 | 19,00 | 17,90 | -5,79% | 17,70 | 19,00 | 18,30 | 17,90 | 28,00 | 8 | 47.603 |
8/2/2021 | 19,50 | 19,00 | -5,00% | 19,00 | 19,50 | 19,46 | 18,50 | 24,00 | 2 | 27.250 |
5/2/2021 | 20,00 | 20,00 | -1,72% | 20,00 | 20,00 | 20,00 | 19,00 | 22,00 | 1 | 40.000 |
3/2/2021 | 21,00 | 20,35 | 0,00% | 20,35 | 22,00 | 20,92 | 21,00 | 24,00 | 3 | 8.370 |
2/2/2021 | 20,35 | 20,35 | 0,00% | 20,35 | 20,35 | 20,35 | 20,35 | 25,00 | 2 | 36.630 |
1/2/2021 | 19,60 | 20,35 | +13,06% | 19,60 | 20,35 | 19,76 | 20,00 | 21,25 | 5 | 209.530 |
29/1/2021 | 19,50 | 18,00 | -7,69% | 18,00 | 19,50 | 19,30 | 18,05 | 19,60 | 2 | 28.950 |
28/1/2021 | 19,50 | 19,50 | 0,00% | 19,50 | 19,50 | 19,50 | 17,30 | 19,50 | 1 | 9.750 |
27/1/2021 | 19,50 | 19,50 | 0,00% | 18,10 | 19,50 | 19,16 | 17,00 | 19,50 | 5 | 128.410 |
26/1/2021 | 19,50 | 19,50 | -2,50% | 19,50 | 19,50 | 19,50 | 19,50 | 20,40 | 1 | 19.500 |
22/1/2021 | 20,00 | 20,00 | +10,50% | 20,00 | 20,00 | 20,00 | 18,11 | 20,00 | 1 | 4.000 |
21/1/2021 | 18,10 | 18,10 | -7,65% | 18,10 | 18,10 | 18,10 | 18,11 | 21,00 | 1 | 9.050 |
19/1/2021 | 20,99 | 19,60 | +0,77% | 17,21 | 21,00 | 19,54 | 19,60 | 21,00 | 63 | 2.707.233 |
18/1/2021 | 19,45 | 19,45 | +2,42% | 19,45 | 19,45 | 19,45 | 16,01 | 20,00 | 1 | 1.945 |
13/1/2021 | 18,99 | 18,99 | +18,61% | 18,99 | 18,99 | 18,99 | 15,53 | 21,00 | 1 | 7.596 |
12/1/2021 | 16,01 | 16,01 | -12,99% | 16,01 | 16,01 | 16,01 | 16,16 | 20,00 | 1 | 6.404 |
8/1/2021 | 18,40 | 18,40 | 0,00% | 18,40 | 18,40 | 18,40 | 16,00 | 18,40 | 2 | 7.360 |
6/1/2021 | 21,00 | 18,40 | -4,32% | 15,21 | 24,50 | 20,96 | 18,40 | 21,00 | 38 | 1.048.214 |
5/1/2021 | 18,50 | 19,23 | +0,16% | 18,50 | 19,23 | 19,10 | 18,20 | 21,00 | 2 | 11.465 |
4/1/2021 | 21,99 | 19,20 | -12,69% | 19,00 | 21,99 | 19,25 | 18,20 | 21,00 | 8 | 192.584 |
30/12/2020 | 21,00 | 21,99 | +13,88% | 21,00 | 21,99 | 21,95 | 19,35 | 21,99 | 2 | 54.876 |
29/12/2020 | 19,31 | 19,31 | +0,05% | 19,31 | 19,31 | 19,31 | 19,36 | 21,50 | 1 | 1.931 |
28/12/2020 | 21,25 | 19,30 | +1,58% | 19,10 | 21,25 | 20,09 | 19,01 | 21,99 | 38 | 1.605.975 |
23/12/2020 | 19,00 | 19,00 | -17,39% | 19,00 | 19,00 | 19,00 | 19,05 | 22,99 | 1 | 7.600 |
22/12/2020 | 24,00 | 23,00 | +0,04% | 18,12 | 24,00 | 20,13 | 19,00 | 23,00 | 38 | 3.284.080 |
21/12/2020 | 21,00 | 22,99 | +4,55% | 21,00 | 25,00 | 23,17 | 18,10 | 22,99 | 7 | 25.492 |
18/12/2020 | 19,90 | 21,99 | +22,17% | 19,90 | 21,99 | 20,10 | 20,48 | 21,99 | 6 | 44.221 |
17/12/2020 | 21,93 | 18,00 | -17,92% | 15,49 | 25,00 | 20,49 | 17,00 | 19,90 | 241 | 10.480.837 |
7/12/2020 | 21,93 | 21,93 | 0,00% | 21,93 | 21,93 | 21,93 | 13,50 | 28,00 | 1 | 10.965 |
4/12/2020 | 20,45 | 21,93 | +12,87% | 20,45 | 21,93 | 20,97 | 21,93 | 25,00 | 13 | 411.136 |
2/12/2020 | 19,43 | 19,43 | 0,00% | 19,43 | 19,43 | 19,43 | 17,25 | 19,43 | 1 | 1.943 |
1/12/2020 | 19,43 | 19,43 | -0,36% | 19,43 | 19,43 | 19,43 | 17,25 | 19,40 | 3 | 7.772 |
27/11/2020 | 16,50 | 19,50 | +3,17% | 16,50 | 19,50 | 16,98 | 18,18 | 19,49 | 6 | 90.018 |
24/11/2020 | 18,90 | 18,90 | 0,00% | 18,90 | 18,90 | 18,90 | 18,90 | 19,49 | 3 | 22.680 |
23/11/2020 | 18,90 | 18,90 | -3,03% | 18,90 | 18,90 | 18,90 | 18,90 | 19,30 | 1 | 1.890 |
18/11/2020 | 19,49 | 19,49 | -0,05% | 19,49 | 19,49 | 19,49 | 18,86 | 19,49 | 2 | 3.898 |
11/11/2020 | 19,50 | 19,50 | +3,39% | 19,50 | 19,50 | 19,50 | 13,50 | 19,50 | 1 | 1.950 |
29/10/2020 | 18,86 | 18,86 | 0,00% | 18,86 | 18,86 | 18,86 | 12,51 | 19,49 | 1 | 3.772 |
27/10/2020 | 18,86 | 18,86 | -3,28% | 18,86 | 18,86 | 18,86 | 14,00 | 19,50 | 1 | 7.544 |
26/10/2020 | 19,50 | 19,50 | +7,68% | 19,50 | 19,50 | 19,50 | 14,00 | 17,00 | 1 | 1.950 |
21/10/2020 | 18,11 | 18,11 | +24,90% | 18,11 | 18,11 | 18,11 | 18,11 | 20,99 | 1 | 1.811 |
16/10/2020 | 14,50 | 14,50 | -30,85% | 14,50 | 14,50 | 14,50 | 15,00 | 17,90 | 2 | 2.900 |
30/9/2020 | 19,99 | 20,97 | +4,90% | 19,99 | 20,97 | 20,76 | 12,50 | 19,00 | 5 | 91.382 |
29/9/2020 | 19,99 | 19,99 | +5,77% | 19,99 | 19,99 | 19,99 | 12,50 | 18,99 | 1 | 1.999 |
21/9/2020 | 18,90 | 18,90 | -9,87% | 18,90 | 18,90 | 18,90 | 14,01 | 18,90 | 1 | 18.900 |
18/9/2020 | 20,97 | 20,97 | +16,50% | 20,97 | 20,97 | 20,97 | 14,03 | 20,79 | 1 | 4.194 |
28/8/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 0,00 | 23,99 | 1 | 1.800 |
20/8/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 0,00 | 21,77 | 1 | 142.200 |
17/8/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 18,00 | 19,97 | 2 | 18.000 |
14/8/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 18,01 | 19,00 | 1 | 1.800 |
13/8/2020 | 18,00 | 18,00 | -13,00% | 18,00 | 18,00 | 18,00 | 18,00 | 20,97 | 1 | 3.600 |
12/8/2020 | 20,69 | 20,69 | +3,45% | 20,69 | 20,69 | 20,69 | 18,00 | 20,70 | 2 | 4.138 |
6/8/2020 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0,00 | 20,99 | 2 | 8.000 |
27/7/2020 | 20,00 | 20,00 | +0,05% | 20,00 | 20,00 | 20,00 | 20,00 | 20,90 | 2 | 10.000 |
24/7/2020 | 19,99 | 19,99 | 0,00% | 19,99 | 19,99 | 19,99 | 0,00 | 22,99 | 1 | 9.995 |
21/7/2020 | 19,99 | 19,99 | +24,86% | 19,99 | 19,99 | 19,99 | 0,00 | 19,99 | 4 | 19.990 |
26/6/2020 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 16,02 | 22,99 | 1 | 1.601 |
24/6/2020 | 16,01 | 16,01 | +0,63% | 16,01 | 16,01 | 16,01 | 16,01 | 22,99 | 1 | 1.601 |
19/6/2020 | 15,91 | 15,91 | -5,63% | 15,91 | 15,91 | 15,91 | 13,49 | 21,99 | 1 | 6.364 |
9/6/2020 | 16,86 | 16,86 | 0,00% | 16,86 | 16,86 | 16,86 | 18,50 | 22,47 | 1 | 3.372 |
5/6/2020 | 18,50 | 16,86 | +0,06% | 16,86 | 18,50 | 18,35 | 16,86 | 22,47 | 2 | 20.186 |
26/5/2020 | 16,85 | 16,85 | +0,30% | 16,85 | 16,85 | 16,85 | 16,86 | 49,99 | 1 | 10.110 |
23/4/2020 | 18,83 | 16,80 | -23,46% | 16,80 | 18,83 | 18,25 | 19,00 | 30,00 | 2 | 25.550 |
17/3/2020 | 21,99 | 21,95 | -0,18% | 21,95 | 21,99 | 21,97 | 15,00 | 21,95 | 6 | 72.519 |
13/3/2020 | 21,99 | 21,99 | -0,05% | 21,99 | 21,99 | 21,99 | 15,00 | 26,00 | 4 | 76.965 |
11/3/2020 | 21,00 | 22,00 | -15,38% | 21,00 | 22,00 | 21,04 | 19,35 | 26,00 | 2 | 44.200 |
10/3/2020 | 26,00 | 26,00 | +4,00% | 26,00 | 26,00 | 26,00 | 24,00 | 26,00 | 1 | 5.200 |
9/3/2020 | 25,00 | 25,00 | -1,96% | 25,00 | 25,00 | 25,00 | 25,00 | 49,99 | 2 | 10.000 |
6/3/2020 | 25,50 | 25,50 | -14,97% | 25,50 | 25,50 | 25,50 | 25,00 | 29,99 | 2 | 22.950 |
5/3/2020 | 29,99 | 29,99 | +17,61% | 29,99 | 29,99 | 29,99 | 25,50 | 29,99 | 1 | 2.999 |
3/3/2020 | 25,50 | 25,50 | -15,00% | 25,50 | 25,50 | 25,50 | 25,50 | 49,99 | 3 | 25.500 |
2/3/2020 | 29,99 | 30,00 | +0,03% | 29,99 | 30,00 | 29,99 | 26,00 | 49,99 | 5 | 74.981 |
28/2/2020 | 29,99 | 29,99 | +3,41% | 29,99 | 29,99 | 29,99 | 25,50 | 29,99 | 1 | 2.999 |
26/2/2020 | 29,00 | 29,00 | -3,30% | 29,00 | 29,00 | 29,00 | 29,00 | 29,99 | 2 | 40.600 |
20/2/2020 | 31,06 | 29,99 | +19,96% | 29,99 | 31,06 | 30,39 | 25,50 | 29,00 | 2 | 24.313 |
7/2/2020 | 26,00 | 25,00 | -16,11% | 25,00 | 26,00 | 25,25 | 25,00 | 32,98 | 2 | 10.100 |
6/2/2020 | 29,80 | 29,80 | -0,63% | 29,80 | 29,80 | 29,80 | 22,04 | 32,98 | 1 | 59.600 |
5/2/2020 | 29,99 | 29,99 | +17,61% | 29,99 | 29,99 | 29,99 | 20,00 | 29,99 | 2 | 20.993 |
30/1/2020 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 21,03 | 32,99 | 2 | 48.450 |
23/1/2020 | 25,60 | 25,50 | +1,96% | 25,50 | 25,60 | 25,58 | 25,51 | 32,99 | 2 | 51.160 |
22/1/2020 | 26,00 | 25,01 | -28,52% | 25,01 | 26,00 | 25,10 | 25,50 | 34,99 | 3 | 50.218 |
21/1/2020 | 29,99 | 34,99 | +16,63% | 29,99 | 34,99 | 32,42 | 24,50 | 0,00 | 9 | 136.171 |
16/1/2020 | 30,00 | 30,00 | +15,43% | 30,00 | 30,00 | 30,00 | 23,00 | 30,00 | 3 | 48.000 |
15/1/2020 | 25,99 | 25,99 | -0,04% | 25,99 | 25,99 | 25,99 | 23,00 | 29,99 | 1 | 2.599 |
13/1/2020 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 23,00 | 29,99 | 1 | 7.800 |
3/1/2020 | 24,98 | 26,00 | +4,04% | 24,98 | 26,00 | 25,40 | 24,99 | 26,00 | 6 | 60.977 |
2/1/2020 | 24,00 | 24,99 | +8,65% | 24,00 | 24,99 | 24,49 | 0,00 | 24,99 | 2 | 4.899 |
26/12/2019 | 23,00 | 23,00 | +14,77% | 23,00 | 23,00 | 23,00 | 20,02 | 24,00 | 1 | 2.300 |
23/12/2019 | 20,04 | 20,04 | +0,20% | 20,04 | 20,05 | 20,04 | 20,04 | 24,98 | 3 | 8.017 |
20/12/2019 | 20,00 | 20,00 | -19,97% | 20,00 | 20,00 | 20,00 | 20,01 | 24,99 | 2 | 8.000 |
17/12/2019 | 24,98 | 24,99 | +0,97% | 24,98 | 24,99 | 24,98 | 20,00 | 24,99 | 2 | 49.970 |
16/12/2019 | 24,75 | 24,75 | +23,75% | 24,75 | 24,75 | 24,75 | 20,00 | 24,98 | 1 | 4.950 |
10/12/2019 | 20,00 | 20,00 | -19,94% | 20,00 | 20,00 | 20,00 | 16,53 | 24,98 | 1 | 2.000 |
9/12/2019 | 23,50 | 24,98 | +16,19% | 23,50 | 24,98 | 24,24 | 15,00 | 24,98 | 2 | 4.848 |
5/12/2019 | 21,50 | 21,50 | -2,93% | 21,50 | 21,50 | 21,50 | 21,50 | 24,99 | 2 | 66.650 |
3/12/2019 | 22,15 | 22,15 | -7,71% | 22,15 | 22,15 | 22,15 | 16,00 | 22,15 | 1 | 22.150 |
2/12/2019 | 24,00 | 24,00 | +29,66% | 24,00 | 24,99 | 24,08 | 0,00 | 24,79 | 4 | 28.899 |
28/11/2019 | 18,51 | 18,51 | 0,00% | 18,51 | 18,51 | 18,51 | 17,53 | 23,99 | 4 | 12.957 |
27/11/2019 | 18,52 | 18,51 | -16,21% | 18,51 | 18,52 | 18,51 | 18,05 | 22,00 | 2 | 3.703 |
26/11/2019 | 22,09 | 22,09 | -11,57% | 22,09 | 22,09 | 22,09 | 21,90 | 22,09 | 2 | 19.881 |
22/11/2019 | 24,98 | 24,98 | +4,08% | 24,98 | 24,98 | 24,98 | 15,00 | 24,00 | 1 | 4.996 |
12/11/2019 | 24,00 | 24,00 | +20,00% | 24,00 | 24,00 | 24,00 | 24,00 | 24,96 | 3 | 28.800 |
8/11/2019 | 20,00 | 20,00 | -19,94% | 20,00 | 20,00 | 20,00 | 20,00 | 24,00 | 1 | 8.000 |
4/11/2019 | 24,98 | 24,98 | +1,96% | 24,98 | 24,98 | 24,98 | 13,50 | 24,98 | 1 | 4.996 |
1/11/2019 | 22,95 | 24,50 | +22,44% | 22,95 | 24,50 | 23,18 | 13,14 | 23,99 | 4 | 30.145 |
24/10/2019 | 20,01 | 20,01 | -19,90% | 20,01 | 20,01 | 20,01 | 20,01 | 24,98 | 1 | 2.001 |
23/10/2019 | 24,98 | 24,98 | +66,20% | 24,98 | 24,98 | 24,98 | 14,14 | 24,98 | 1 | 2.498 |
18/10/2019 | 15,03 | 15,03 | -39,86% | 15,03 | 15,03 | 15,03 | 15,03 | 24,99 | 3 | 87.174 |
10/10/2019 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 0,00 | 24,99 | 1 | 2.499 |
8/10/2019 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 0,00 | 24,99 | 1 | 9.996 |
7/10/2019 | 24,99 | 24,99 | -0,04% | 24,99 | 24,99 | 24,99 | 0,00 | 24,99 | 1 | 2.499 |
26/9/2019 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 2 | 52.500 |
25/9/2019 | 25,00 | 25,00 | -3,85% | 25,00 | 25,00 | 25,00 | 15,00 | 28,99 | 1 | 5.000 |
24/9/2019 | 26,00 | 26,00 | +18,18% | 26,00 | 26,00 | 26,00 | 0,00 | 26,00 | 2 | 33.800 |
13/9/2019 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 15,00 | 22,00 | 2 | 66.000 |
11/9/2019 | 22,00 | 22,00 | -8,33% | 22,00 | 22,00 | 22,00 | 18,00 | 22,00 | 9 | 66.000 |
28/8/2019 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 18,00 | 24,00 | 1 | 2.400 |
27/8/2019 | 24,00 | 24,00 | -4,00% | 24,00 | 24,00 | 24,00 | 18,00 | 23,00 | 1 | 4.800 |
21/8/2019 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 20,00 | 24,00 | 1 | 2.500 |
20/8/2019 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 15,00 | 24,00 | 1 | 2.400 |
19/8/2019 | 21,11 | 24,00 | -4,76% | 21,11 | 24,00 | 22,71 | 24,00 | 25,00 | 6 | 40.888 |
7/8/2019 | 25,20 | 25,20 | -21,10% | 25,20 | 25,20 | 25,20 | 25,20 | 29,99 | 4 | 50.400 |
31/7/2019 | 31,94 | 31,94 | +22,85% | 31,94 | 31,94 | 31,94 | 25,20 | 31,95 | 1 | 3.194 |
26/7/2019 | 26,00 | 26,00 | -13,33% | 26,00 | 26,00 | 26,00 | 26,50 | 32,00 | 2 | 78.000 |
28/6/2019 | 28,50 | 30,00 | -29,73% | 28,50 | 30,00 | 28,70 | 28,20 | 35,00 | 11 | 321.450 |
15/4/2019 | 42,69 | 42,69 | -15,30% | 42,69 | 42,69 | 42,69 | 0,00 | 42,69 | 1 | 21.345 |
8/2/2019 | 50,40 | 50,40 | 0,00% | 50,40 | 50,40 | 50,40 | 0,00 | 50,40 | 1 | 20.160 |
7/2/2019 | 50,40 | 50,40 | +18,59% | 50,40 | 50,40 | 50,40 | 0,00 | 50,40 | 1 | 100.800 |
10/7/2018 | 42,50 | 42,50 | +3,41% | 42,50 | 42,50 | 42,50 | 42,50 | 0,00 | 1 | 25.500 |
18/6/2018 | 41,10 | 41,10 | +2,75% | 41,10 | 41,10 | 41,10 | 41,10 | 48,99 | 1 | 201.390 |
11/5/2018 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 0,00 | 49,86 | 1 | 80.000 |
10/5/2018 | 40,00 | 40,00 | -19,95% | 40,00 | 40,00 | 40,00 | 0,00 | 40,00 | 1 | 120.000 |
30/10/2017 | 49,97 | 49,97 | +1,98% | 49,97 | 49,97 | 49,97 | 0,00 | 59,99 | 1 | 19.988 |
17/10/2017 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 0,00 | 49,00 | 1 | 98.000 |
4/10/2017 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 0,00 | 49,00 | 1 | 29.400 |
29/9/2017 | 49,00 | 49,00 | +0,02% | 49,00 | 49,00 | 49,00 | 0,00 | 49,00 | 1 | 245.000 |
27/9/2017 | 48,99 | 48,99 | +81,44% | 48,99 | 48,99 | 48,99 | 0,00 | 49,00 | 1 | 29.394 |
2/12/2016 | 27,00 | 27,00 | +58,92% | 27,00 | 27,00 | 27,00 | 0,00 | 0,00 | 1 | 64.800 |
12/9/2016 | 16,99 | 16,99 | +21,18% | 16,99 | 16,99 | 16,99 | 0,00 | 16,99 | 1 | 23.786 |
30/8/2016 | 14,02 | 14,02 | +0,86% | 14,02 | 14,02 | 14,02 | 14,02 | 0,00 | 1 | 63.090 |
1/6/2016 | 13,90 | 13,90 | +40,55% | 13,90 | 13,90 | 13,90 | 10,00 | 14,99 | 1 | 34.750 |
16/10/2015 | 9,89 | 9,89 | +23,63% | 9,89 | 9,89 | 9,89 | 6,00 | 0,00 | 1 | 19.780 |
23/1/2015 | 8,00 | 8,00 | -23,81% | 8,00 | 8,00 | 8,00 | 6,08 | 0,00 | 2 | 72.800 |
13/11/2014 | 10,50 | 10,50 | +23,53% | 10,50 | 10,50 | 10,50 | 10,50 | 0,00 | 2 | 53.550 |
9/9/2014 | 8,50 | 8,50 | -10,53% | 8,50 | 8,50 | 8,50 | 8,50 | 8,77 | 7 | 76.500 |
17/6/2014 | 9,50 | 9,50 | -6,13% | 9,50 | 9,50 | 9,50 | 8,00 | 10,99 | 1 | 38.000 |
17/2/2014 | 10,12 | 10,12 | -3,62% | 10,12 | 10,12 | 10,12 | 9,00 | 10,12 | 1 | 77.924 |
23/1/2014 | 10,50 | 10,50 | +5,00% | 10,50 | 10,50 | 10,50 | 10,08 | 10,12 | 1 | 42.000 |
18/12/2013 | 10,00 | 10,00 | -0,79% | 10,00 | 10,00 | 10,00 | 10,00 | 12,99 | 1 | 1.000 |
30/7/2013 | 10,08 | 10,08 | 0,00% | 10,08 | 10,08 | 10,08 | 10,08 | 0,00 | 1 | 1.008 |
19/7/2013 | 10,08 | 10,08 | +0,80% | 10,08 | 10,08 | 10,08 | 10,08 | 0,00 | 1 | 2.016 |
20/5/2013 | 10,00 | 10,00 | +11,11% | 10,00 | 10,00 | 10,00 | 9,07 | 0,00 | 1 | 72.000 |
16/1/2013 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 9,99 | 2 | 18.000 |
22/10/2012 | 9,01 | 9,01 | +0,11% | 9,01 | 9,01 | 9,01 | 9,00 | 0,00 | 1 | 18.020 |
5/9/2012 | 9,00 | 9,00 | -10,00% | 9,00 | 9,00 | 9,00 | 9,00 | 0,00 | 1 | 900 |
11/7/2012 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 19,99 | 1 | 42.000 |
20/6/2012 | 10,00 | 10,00 | -17,36% | 10,00 | 10,00 | 10,00 | 10,00 | 19,99 | 1 | 90.000 |
24/2/2012 | 12,10 | 12,10 | -22,39% | 12,10 | 12,10 | 12,10 | 10,08 | 19,99 | 1 | 48.400 |
6/2/2012 | 15,59 | 15,59 | +54,66% | 15,59 | 15,59 | 15,59 | 9,00 | 19,99 | 1 | 140.310 |
30/1/2012 | 12,10 | 10,08 | 0,00% | 10,08 | 12,10 | 11,60 | 10,08 | 19,99 | 2 | 61.504 |
23/11/2011 | 10,08 | 10,08 | -32,80% | 10,08 | 10,08 | 10,08 | 10,08 | 0,00 | 1 | 84.672 |
4/8/2011 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 12,08 | 0,00 | 1 | 60.000 |
1/8/2011 | 15,00 | 15,00 | -14,63% | 15,00 | 15,00 | 15,00 | 15,00 | 0,00 | 1 | 3.000 |
9/6/2011 | 17,57 | 17,57 | +25,59% | 17,57 | 17,57 | 17,57 | 0,00 | 0,00 | 1 | 17.570 |
7/4/2011 | 13,00 | 13,99 | +26,61% | 13,00 | 13,99 | 13,09 | 11,00 | 0,00 | 3 | 70.695 |
25/2/2011 | 11,05 | 11,05 | +0,45% | 11,05 | 11,05 | 11,05 | 11,05 | 12,99 | 2 | 33.150 |
4/2/2011 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 13,00 | 1 | 1.100 |
31/1/2011 | 11,00 | 11,00 | -1,96% | 11,00 | 11,00 | 11,00 | 11,00 | 13,00 | 2 | 63.800 |
28/1/2011 | 11,22 | 11,22 | -2,43% | 11,22 | 11,22 | 11,22 | 11,22 | 12,99 | 1 | 2.244 |
21/12/2010 | 11,50 | 11,50 | -4,09% | 11,50 | 11,50 | 11,50 | 11,50 | 13,00 | 1 | 1.150 |
30/11/2010 | 11,99 | 11,99 | +7,05% | 11,99 | 11,99 | 11,99 | 10,00 | 12,99 | 1 | 3.597 |
24/11/2010 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 11,20 | 11,95 | 1 | 3.360 |
18/11/2010 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 11,20 | 13,00 | 1 | 47.040 |
17/11/2010 | 11,20 | 11,20 | +1,82% | 11,20 | 11,20 | 11,20 | 10,38 | 11,20 | 2 | 50.400 |
29/10/2010 | 11,00 | 11,00 | +9,67% | 11,00 | 11,00 | 11,00 | 11,00 | 12,99 | 2 | 16.500 |
15/10/2010 | 10,03 | 10,03 | -16,42% | 10,03 | 10,03 | 10,03 | 10,01 | 12,48 | 2 | 7.021 |
14/10/2010 | 11,99 | 12,00 | +18,81% | 11,99 | 12,00 | 11,99 | 6,25 | 12,48 | 2 | 2.399 |
7/10/2010 | 10,10 | 10,10 | +0,50% | 10,10 | 10,10 | 10,10 | 6,25 | 11,99 | 1 | 7.070 |
28/9/2010 | 10,05 | 10,05 | +0,50% | 10,05 | 10,05 | 10,05 | 10,05 | 11,97 | 1 | 1.005 |
23/9/2010 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 12,47 | 2 | 6.000 |
24/8/2010 | 10,00 | 10,00 | +2,56% | 10,00 | 10,00 | 10,00 | 8,50 | 11,00 | 1 | 2.000 |
29/6/2010 | 9,75 | 9,75 | +30,00% | 9,75 | 9,75 | 9,75 | 9,00 | 9,75 | 3 | 9.750 |
17/6/2010 | 7,50 | 7,50 | -22,52% | 7,50 | 7,50 | 7,50 | 6,51 | 10,00 | 3 | 11.250 |
23/4/2010 | 9,68 | 9,68 | -9,95% | 9,68 | 9,68 | 9,68 | 9,69 | 12,11 | 2 | 3.872 |
17/3/2010 | 10,75 | 10,75 | +4,37% | 10,75 | 10,75 | 10,75 | 10,05 | 12,11 | 1 | 45.150 |
11/3/2010 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,72 | 12,11 | 2 | 61.800 |
4/3/2010 | 10,30 | 10,30 | -16,26% | 10,30 | 10,30 | 10,30 | 9,53 | 10,30 | 2 | 18.540 |
5/2/2010 | 12,30 | 12,30 | -3,83% | 12,30 | 12,30 | 12,30 | 10,92 | 11,51 | 1 | 95.940 |
26/1/2010 | 12,79 | 12,79 | +7,30% | 12,79 | 12,79 | 12,79 | 10,92 | 12,79 | 4 | 79.298 |
11/12/2009 | 11,92 | 11,92 | +19,20% | 11,92 | 11,92 | 11,92 | 8,00 | 12,81 | 1 | 2.384 |
9/12/2009 | 10,00 | 10,00 | +13,12% | 10,00 | 10,00 | 10,00 | 6,00 | 12,25 | 1 | 98.000 |
7/12/2009 | 8,84 | 8,84 | +0,23% | 8,84 | 8,84 | 8,84 | 6,00 | 15,00 | 1 | 70.720 |
1/12/2009 | 8,50 | 8,82 | -26,44% | 8,50 | 8,82 | 8,66 | 8,82 | 15,00 | 3 | 138.560 |
12/11/2009 | 11,99 | 11,99 | +17,55% | 11,99 | 11,99 | 11,99 | 8,02 | 11,99 | 1 | 1.199 |
20/10/2009 | 10,20 | 10,20 | +5,05% | 10,20 | 10,20 | 10,20 | 10,20 | 11,50 | 1 | 10.200 |
19/10/2009 | 9,71 | 9,71 | +16,29% | 9,71 | 9,71 | 9,71 | 8,03 | 12,99 | 1 | 1.942 |
22/9/2009 | 8,35 | 8,35 | 0,00% | 8,35 | 8,35 | 8,35 | 5,50 | 11,99 | 1 | 10.020 |
18/9/2009 | 8,35 | 8,35 | -35,72% | 8,35 | 8,35 | 8,35 | 5,51 | 8,35 | 1 | 8.350 |
3/9/2009 | 12,99 | 12,99 | +7,53% | 12,99 | 12,99 | 12,99 | 5,25 | 12,99 | 1 | 1.299 |
31/8/2009 | 10,99 | 12,08 | +101,33% | 10,99 | 12,08 | 11,35 | 5,40 | 12,50 | 2 | 17.030 |
25/8/2009 | 6,00 | 6,00 | +7,14% | 6,00 | 6,00 | 6,00 | 5,29 | 15,00 | 2 | 7.200 |
24/8/2009 | 5,60 | 5,60 | -25,33% | 5,60 | 5,60 | 5,60 | 5,50 | 10,99 | 1 | 560 |
3/8/2009 | 7,50 | 7,50 | +7,30% | 7,50 | 7,50 | 7,50 | 7,50 | 7,99 | 2 | 16.500 |
23/7/2009 | 6,99 | 6,99 | +19,49% | 6,99 | 6,99 | 6,99 | 5,80 | 15,00 | 1 | 699 |
8/6/2009 | 5,85 | 5,85 | +21,88% | 5,85 | 5,85 | 5,85 | 5,85 | 6,49 | 1 | 585 |
5/5/2009 | 4,80 | 4,80 | +19,70% | 4,80 | 4,80 | 4,80 | 4,80 | 6,29 | 1 | 1.920 |
18/3/2009 | 4,01 | 4,01 | -12,06% | 4,01 | 4,01 | 4,01 | 4,01 | 4,99 | 2 | 6.817 |
11/2/2009 | 4,56 | 4,56 | -35,14% | 4,56 | 4,56 | 4,56 | 3,80 | 5,56 | 1 | 1.824 |
9/10/2008 | 7,03 | 7,03 | -40,42% | 7,03 | 7,03 | 7,03 | 0,00 | 7,03 | 2 | 21.090 |
3/6/2008 | 11,80 | 11,80 | -1,67% | 11,80 | 11,80 | 11,80 | 11,80 | 12,48 | 2 | 11.800 |
2/5/2008 | 12,00 | 12,00 | -3,54% | 12,00 | 12,00 | 12,00 | 12,00 | 12,45 | 3 | 93.600 |
30/4/2008 | 12,44 | 12,44 | +6,96% | 12,44 | 12,44 | 12,44 | 11,63 | 12,45 | 1 | 2.488 |
23/4/2008 | 11,63 | 11,63 | -6,51% | 11,63 | 11,63 | 11,63 | 11,63 | 12,44 | 1 | 1.163 |
15/4/2008 | 11,60 | 12,44 | +7,24% | 11,60 | 12,44 | 12,07 | 11,01 | 12,44 | 2 | 72.456 |
10/4/2008 | 11,60 | 11,60 | -4,92% | 11,60 | 11,60 | 11,60 | 11,21 | 11,60 | 2 | 17.400 |
8/4/2008 | 11,60 | 12,20 | +1,67% | 11,60 | 12,20 | 11,82 | 11,85 | 12,45 | 2 | 124.200 |
4/4/2008 | 12,00 | 12,00 | +7,14% | 12,00 | 12,00 | 12,00 | 11,11 | 12,00 | 1 | 2.400 |
1/4/2008 | 11,20 | 11,20 | -6,67% | 11,20 | 11,20 | 11,20 | 11,11 | 12,30 | 3 | 56.000 |
27/3/2008 | 12,00 | 12,00 | -4,00% | 12,00 | 12,00 | 12,00 | 10,00 | 12,00 | 4 | 49.200 |
25/3/2008 | 12,50 | 12,50 | +8,70% | 12,50 | 12,50 | 12,50 | 11,01 | 12,50 | 1 | 5.000 |
24/3/2008 | 11,50 | 11,50 | -4,09% | 11,50 | 11,50 | 11,50 | 10,57 | 12,99 | 1 | 4.600 |
11/3/2008 | 11,99 | 11,99 | 0,00% | 11,99 | 11,99 | 11,99 | 11,00 | 11,99 | 1 | 1.199 |
6/3/2008 | 11,99 | 11,99 | +9,00% | 11,99 | 11,99 | 11,99 | 11,13 | 11,99 | 1 | 1.199 |
21/1/2008 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,50 | 12,44 | 2 | 79.200 |
16/1/2008 | 11,00 | 11,00 | -15,32% | 11,00 | 11,00 | 11,00 | 11,00 | 12,99 | 1 | 11.000 |
14/1/2008 | 12,99 | 12,99 | +4,34% | 12,99 | 12,99 | 12,99 | 10,50 | 12,99 | 1 | 20.784 |
7/1/2008 | 12,45 | 12,45 | +1,22% | 12,45 | 12,45 | 12,45 | 10,50 | 12,40 | 3 | 49.800 |
28/12/2007 | 12,30 | 12,30 | -5,38% | 12,30 | 12,30 | 12,30 | 10,50 | 12,30 | 2 | 50.430 |
26/12/2007 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 10,50 | 12,25 | 1 | 13.000 |
21/12/2007 | 13,00 | 13,00 | +0,15% | 13,00 | 13,00 | 13,00 | 10,50 | 13,00 | 1 | 5.200 |
5/12/2007 | 12,98 | 12,98 | +5,53% | 12,98 | 12,98 | 12,98 | 10,50 | 12,98 | 1 | 20.768 |
29/11/2007 | 12,30 | 12,30 | +23,00% | 12,30 | 12,30 | 0,00 | 10,01 | 12,98 | 2 | 123.000 |
21/11/2007 | 12,00 | 10,00 | -16,74% | 10,00 | 12,00 | 10,05 | 10,00 | 13,33 | 4 | 46.250 |
8/11/2007 | 13,60 | 12,01 | -6,61% | 12,01 | 13,60 | 12,54 | 12,00 | 13,99 | 4 | 143.049 |
9/10/2007 | 12,86 | 12,86 | -15,73% | 12,86 | 12,86 | 12,86 | 12,75 | 14,70 | 1 | 97.736 |
1/10/2007 | 15,26 | 15,26 | +21,02% | 15,26 | 15,26 | 15,26 | 12,75 | 14,70 | 1 | 15.260 |
11/9/2007 | 12,61 | 12,61 | -14,22% | 12,61 | 12,61 | 12,61 | 12,02 | 12,61 | 1 | 5.044 |
6/9/2007 | 14,70 | 14,70 | 0,00% | 14,70 | 14,70 | 14,70 | 12,01 | 14,70 | 1 | 29.400 |
3/9/2007 | 14,70 | 14,70 | +6,99% | 14,70 | 14,70 | 14,70 | 11,35 | 14,70 | 1 | 1.470 |
23/8/2007 | 12,55 | 13,74 | +7,76% | 12,55 | 13,74 | 13,59 | 11,35 | 14,68 | 2 | 108.730 |
16/8/2007 | 12,75 | 12,75 | +6,16% | 12,75 | 12,75 | 12,75 | 11,35 | 13,99 | 1 | 44.625 |
10/8/2007 | 12,70 | 12,01 | +6,00% | 12,01 | 12,70 | 12,14 | 12,01 | 14,88 | 2 | 63.142 |
23/7/2007 | 11,33 | 11,33 | -19,07% | 11,33 | 11,33 | 11,33 | 0,00 | 0,00 | 3 | 18.128 |
13/7/2007 | 14,00 | 14,00 | -27,39% | 14,00 | 14,00 | 14,00 | 12,00 | 14,19 | 1 | 79.800 |
11/7/2007 | 13,75 | 19,28 | +66,06% | 13,75 | 19,28 | 14,11 | 11,66 | 14,10 | 2 | 42.356 |
2/7/2007 | 11,61 | 11,61 | -15,56% | 11,61 | 11,61 | 11,61 | 12,18 | 13,50 | 1 | 11.610 |
29/6/2007 | 13,00 | 13,75 | +14,58% | 13,00 | 13,75 | 13,55 | 12,50 | 13,75 | 3 | 61.000 |
26/6/2007 | 12,00 | 12,00 | -7,62% | 12,00 | 12,00 | 12,00 | 12,00 | 12,99 | 1 | 38.400 |
25/6/2007 | 12,99 | 12,99 | +3,92% | 12,99 | 12,99 | 12,99 | 12,15 | 12,30 | 1 | 15.588 |
22/6/2007 | 12,50 | 12,50 | +15,63% | 12,50 | 12,50 | 12,50 | 11,60 | 13,50 | 1 | 51.250 |
12/6/2007 | 11,30 | 10,81 | -13,52% | 10,81 | 11,30 | 11,06 | 11,00 | 13,75 | 4 | 39.832 |
1/6/2007 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 11,10 | 12,50 | 1 | 1.250 |
31/5/2007 | 12,50 | 12,50 | -2,11% | 12,50 | 12,50 | 12,50 | 11,10 | 12,50 | 2 | 22.500 |
30/5/2007 | 12,77 | 12,77 | +2,16% | 12,77 | 12,77 | 12,77 | 12,00 | 13,75 | 1 | 42.141 |
24/5/2007 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,16 | 12,99 | 2 | 25.000 |
22/5/2007 | 12,50 | 12,50 | +13,53% | 12,50 | 12,50 | 12,50 | 12,50 | 13,00 | 1 | 1.250 |
15/5/2007 | 11,01 | 11,01 | 0,00% | 11,01 | 11,01 | 11,01 | 11,01 | 12,59 | 1 | 33.030 |
9/5/2007 | 11,01 | 11,01 | -11,92% | 11,01 | 11,01 | 11,01 | 11,01 | 12,77 | 1 | 38.535 |
26/4/2007 | 12,50 | 12,50 | +8,13% | 12,50 | 12,50 | 12,50 | 10,01 | 12,99 | 1 | 43.750 |
25/4/2007 | 11,56 | 11,56 | -6,32% | 11,56 | 11,56 | 11,56 | 11,34 | 12,50 | 2 | 41.616 |
20/4/2007 | 12,34 | 12,34 | +0,65% | 12,34 | 12,34 | 12,34 | 10,01 | 12,34 | 1 | 37.020 |
19/4/2007 | 12,26 | 12,26 | -0,24% | 12,26 | 12,26 | 12,26 | 10,01 | 12,34 | 1 | 88.272 |
12/4/2007 | 12,30 | 12,29 | +1,57% | 12,29 | 12,30 | 12,29 | 11,30 | 12,29 | 2 | 19.674 |
11/4/2007 | 12,10 | 12,10 | -3,20% | 12,10 | 12,10 | 12,10 | 11,11 | 12,50 | 1 | 99.220 |
10/4/2007 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 10,66 | 12,59 | 3 | 50.000 |
9/4/2007 | 12,50 | 12,50 | +13,22% | 12,50 | 12,50 | 12,50 | 10,61 | 12,99 | 1 | 75.000 |
30/3/2007 | 11,04 | 11,04 | -11,68% | 11,04 | 11,04 | 11,04 | 11,04 | 12,49 | 1 | 17.664 |
22/3/2007 | 12,50 | 12,50 | -2,34% | 12,50 | 12,50 | 12,50 | 11,81 | 12,49 | 1 | 20.000 |
20/3/2007 | 11,49 | 12,80 | +28,00% | 11,49 | 12,90 | 12,10 | 11,50 | 12,50 | 5 | 214.213 |
19/3/2007 | 10,00 | 10,00 | +12,36% | 10,00 | 10,00 | 10,00 | 10,00 | 10,99 | 1 | 2.000 |
16/3/2007 | 8,30 | 8,90 | -10,55% | 8,30 | 8,90 | 8,60 | 7,75 | 9,98 | 3 | 98.040 |
15/3/2007 | 9,95 | 9,95 | -0,10% | 9,95 | 9,95 | 9,95 | 8,11 | 9,99 | 1 | 49.750 |
14/3/2007 | 9,96 | 9,96 | +22,21% | 9,96 | 9,96 | 9,96 | 7,61 | 10,00 | 2 | 49.800 |
13/3/2007 | 8,15 | 8,15 | +11,64% | 8,15 | 8,15 | 8,15 | 8,15 | 9,09 | 2 | 28.525 |
12/3/2007 | 7,30 | 7,30 | -8,75% | 7,30 | 7,30 | 7,30 | 7,30 | 8,10 | 1 | 41.610 |
9/3/2007 | 8,00 | 8,00 | -0,12% | 8,00 | 8,00 | 8,00 | 7,51 | 8,00 | 1 | 1.600 |
7/2/2007 | 8,01 | 8,01 | -11,00% | 8,01 | 8,01 | 8,01 | 8,01 | 9,98 | 1 | 9.612 |
22/1/2007 | 9,00 | 9,00 | +24,83% | 9,00 | 9,00 | 9,00 | 8,50 | 9,00 | 1 | 25.200 |
11/1/2007 | 8,00 | 7,21 | -1,37% | 7,21 | 8,00 | 7,21 | 7,21 | 0,00 | 4 | 59.922 |
3/1/2007 | 7,31 | 7,31 | -14,00% | 7,31 | 7,31 | 7,31 | 7,61 | 0,00 | 2 | 61.404 |
21/12/2006 | 8,50 | 8,50 | +0,59% | 8,50 | 8,50 | 8,50 | 8,50 | 8,99 | 1 | 11.050 |
11/12/2006 | 8,45 | 8,45 | +4,97% | 8,45 | 8,45 | 8,45 | 8,00 | 9,99 | 1 | 10.985 |
23/11/2006 | 8,05 | 8,05 | -10,56% | 8,05 | 8,05 | 8,05 | 8,05 | 9,99 | 1 | 16.100 |
21/11/2006 | 9,00 | 9,00 | +6,51% | 9,00 | 9,00 | 9,00 | 8,05 | 0,00 | 1 | 31.500 |
14/11/2006 | 8,45 | 8,45 | +4,97% | 8,45 | 8,45 | 8,45 | 8,02 | 8,90 | 2 | 31.265 |
13/11/2006 | 8,05 | 8,05 | -5,29% | 8,05 | 8,05 | 8,05 | 8,05 | 8,75 | 1 | 2.415 |
9/11/2006 | 8,50 | 8,50 | +6,25% | 8,50 | 8,50 | 8,50 | 8,02 | 9,99 | 1 | 42.500 |
16/10/2006 | 8,00 | 8,00 | +6,10% | 8,00 | 8,00 | 8,00 | 7,51 | 9,49 | 2 | 16.000 |
21/9/2006 | 7,56 | 7,54 | -14,32% | 7,54 | 7,56 | 7,55 | 0,00 | 7,54 | 3 | 88.416 |
14/9/2006 | 8,80 | 8,80 | +10,00% | 8,80 | 8,80 | 8,80 | 7,54 | 9,49 | 1 | 17.600 |
31/8/2006 | 8,00 | 8,00 | +0,63% | 8,00 | 8,00 | 8,00 | 7,01 | 9,49 | 1 | 16.000 |
23/8/2006 | 7,95 | 7,95 | -0,50% | 7,95 | 7,95 | 7,95 | 7,08 | 7,95 | 1 | 39.750 |
21/8/2006 | 7,30 | 7,99 | +12,54% | 7,20 | 7,99 | 7,35 | 7,08 | 7,99 | 3 | 36.795 |
17/8/2006 | 7,10 | 7,10 | -4,05% | 7,10 | 7,10 | 7,10 | 7,12 | 8,00 | 1 | 31.950 |
16/8/2006 | 7,46 | 7,40 | -7,50% | 7,40 | 7,46 | 7,42 | 7,08 | 7,55 | 3 | 40.830 |
1/8/2006 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 6,11 | 9,49 | 1 | 40.000 |
28/7/2006 | 8,00 | 8,00 | +7,82% | 8,00 | 8,00 | 8,00 | 6,67 | 9,51 | 1 | 40.000 |
14/7/2006 | 7,49 | 7,42 | -18,91% | 7,42 | 7,49 | 7,45 | 6,22 | 9,49 | 2 | 74.550 |
19/6/2006 | 9,15 | 9,15 | -8,50% | 9,15 | 9,15 | 9,15 | 9,15 | 9,99 | 2 | 19.215 |
24/5/2006 | 10,00 | 10,00 | +2,04% | 10,00 | 10,00 | 10,00 | 8,00 | 9,99 | 1 | 4.000 |
11/5/2006 | 9,80 | 9,80 | -2,00% | 9,80 | 9,80 | 9,80 | 8,12 | 0,00 | 1 | 15.680 |
28/4/2006 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 8,60 | 10,00 | 1 | 1.000 |
25/4/2006 | 10,00 | 10,00 | -1,48% | 10,00 | 10,00 | 10,00 | 9,06 | 10,00 | 1 | 52.000 |
20/4/2006 | 10,15 | 10,15 | -9,38% | 10,15 | 10,15 | 10,15 | 9,60 | 10,15 | 1 | 1.015 |
13/4/2006 | 11,00 | 11,20 | +12,00% | 11,00 | 11,20 | 11,18 | 10,00 | 11,99 | 3 | 42.520 |
7/4/2006 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 11,00 | 1 | 23.000 |
5/4/2006 | 10,01 | 10,00 | -7,41% | 10,00 | 10,01 | 10,00 | 10,50 | 11,20 | 3 | 81.036 |
29/3/2006 | 10,90 | 10,80 | -10,00% | 10,80 | 10,90 | 10,83 | 10,00 | 12,00 | 2 | 42.250 |
24/3/2006 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 9,30 | 10,80 | 1 | 58.800 |
23/3/2006 | 12,00 | 12,00 | -7,69% | 12,00 | 12,00 | 12,00 | 9,01 | 15,00 | 1 | 20.400 |
1/3/2006 | 13,00 | 13,00 | +29,87% | 13,00 | 13,00 | 13,00 | 11,50 | 18,00 | 2 | 85.800 |
26/1/2006 | 10,01 | 10,01 | 0,00% | 10,01 | 10,01 | 10,01 | 10,01 | 11,99 | 1 | 72.072 |
24/1/2006 | 10,01 | 10,01 | +0,10% | 10,01 | 10,01 | 10,01 | 10,02 | 13,49 | 1 | 50.050 |
18/1/2006 | 10,00 | 10,00 | -21,88% | 10,00 | 10,00 | 10,00 | 10,00 | 13,49 | 1 | 72.000 |
16/12/2005 | 12,80 | 12,80 | +15,32% | 12,80 | 12,80 | 12,80 | 8,89 | 13,99 | 1 | 38.400 |
14/12/2005 | 11,10 | 11,10 | -25,75% | 11,10 | 11,10 | 11,10 | 9,51 | 14,95 | 1 | 16.650 |
25/11/2005 | 14,95 | 14,95 | +36,03% | 14,95 | 14,95 | 14,95 | 9,02 | 0,00 | 1 | 22.425 |
28/10/2005 | 10,99 | 10,99 | -8,42% | 10,99 | 10,99 | 10,99 | 10,77 | 0,00 | 1 | 5.495 |
26/10/2005 | 12,00 | 12,00 | +9,19% | 12,00 | 12,00 | 12,00 | 10,77 | 13,18 | 1 | 48.000 |
24/10/2005 | 10,99 | 10,99 | -6,86% | 10,99 | 10,99 | 10,99 | 10,77 | 10,99 | 1 | 5.495 |
14/10/2005 | 11,80 | 11,80 | -20,00% | 11,80 | 11,80 | 11,80 | 11,80 | 13,90 | 1 | 35.400 |
23/9/2005 | 14,75 | 14,75 | +20,90% | 14,75 | 14,75 | 14,75 | 11,22 | 14,75 | 1 | 44.250 |
16/9/2005 | 12,20 | 12,20 | 0,00% | 12,20 | 12,20 | 12,20 | 12,20 | 14,59 | 1 | 15.860 |
15/9/2005 | 12,20 | 12,20 | +10,91% | 12,20 | 12,20 | 12,20 | 11,11 | 14,63 | 3 | 76.860 |
1/8/2005 | 10,35 | 11,00 | -4,35% | 10,35 | 11,00 | 10,44 | 11,00 | 0,00 | 3 | 43.860 |
26/7/2005 | 11,50 | 11,50 | +4,45% | 11,50 | 11,50 | 11,50 | 11,50 | 13,79 | 1 | 14.950 |
21/7/2005 | 12,00 | 11,01 | -18,38% | 11,01 | 12,00 | 11,85 | 11,01 | 13,00 | 3 | 71.109 |
15/7/2005 | 13,49 | 13,49 | +7,92% | 13,49 | 13,49 | 13,49 | 11,00 | 13,49 | 1 | 1.349 |
21/6/2005 | 12,50 | 12,50 | -1,42% | 12,50 | 12,50 | 12,50 | 11,10 | 12,50 | 1 | 5.000 |
16/6/2005 | 12,68 | 12,68 | -2,46% | 12,68 | 12,68 | 12,68 | 10,25 | 12,68 | 2 | 49.452 |
13/6/2005 | 13,00 | 13,00 | +8,33% | 13,00 | 13,00 | 13,00 | 10,41 | 13,00 | 1 | 3.900 |
25/5/2005 | 12,00 | 12,00 | -12,66% | 12,00 | 12,00 | 12,00 | 10,74 | 13,99 | 4 | 34.800 |
18/5/2005 | 13,74 | 13,74 | 0,00% | 13,74 | 13,74 | 13,74 | 10,51 | 13,75 | 1 | 5.496 |
31/3/2005 | 63,00 | 63,00 | -10,00% | 63,00 | 63,00 | 63,00 | 63,00 | 0,00 | 1 | 252.000 |
29/3/2005 | 70,00 | 70,00 | +11,11% | 70,00 | 70,00 | 70,00 | 63,00 | 70,00 | 1 | 7 |
24/3/2005 | 63,00 | 63,00 | +1,61% | 63,00 | 63,00 | 63,00 | 53,51 | 63,00 | 1 | 6 |
23/3/2005 | 62,00 | 62,00 | -21,32% | 62,00 | 62,00 | 62,00 | 62,00 | 63,00 | 3 | 25.544 |
4/3/2005 | 78,80 | 78,80 | +19,39% | 78,80 | 78,80 | 78,80 | 69,99 | 78,80 | 1 | 7 |
24/2/2005 | 66,00 | 66,00 | 0,00% | 66,00 | 66,00 | 66,00 | 66,00 | 70,99 | 2 | 19.866 |
23/2/2005 | 66,00 | 66,00 | +1,52% | 66,00 | 66,00 | 66,00 | 63,00 | 66,00 | 3 | 6.533 |
11/2/2005 | 65,01 | 65,01 | -2,97% | 65,01 | 65,01 | 65,01 | 65,01 | 78,00 | 1 | 19 |
10/2/2005 | 67,00 | 67,00 | +3,05% | 67,00 | 67,00 | 67,00 | 65,10 | 67,00 | 4 | 78 |
4/2/2005 | 65,02 | 65,02 | +0,03% | 65,02 | 65,02 | 65,02 | 65,02 | 65,70 | 3 | 170.345 |
31/1/2005 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 56,02 | 65,00 | 1 | 6 |
6/1/2005 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 0,00 | 75,00 | 1 | 3.594 |
4/1/2005 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 65,00 | 0,00 | 1 | 208.000 |
27/12/2004 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 64,00 | 73,99 | 4 | 454.973 |
17/12/2004 | 65,00 | 65,00 | +2,36% | 65,00 | 65,00 | 65,00 | 60,01 | 71,99 | 1 | 260.000 |
6/12/2004 | 63,50 | 63,50 | +4,10% | 63,50 | 63,50 | 63,50 | 61,02 | 72,99 | 3 | 167.664 |
3/12/2004 | 61,00 | 61,00 | +6,07% | 61,00 | 61,00 | 61,00 | 60,10 | 67,99 | 1 | 61.000 |
19/11/2004 | 57,51 | 57,51 | -2,53% | 57,51 | 57,51 | 57,51 | 57,51 | 59,99 | 1 | 172.530 |
18/11/2004 | 59,00 | 59,00 | +0,84% | 59,00 | 59,00 | 59,00 | 55,30 | 63,99 | 1 | 97.468 |
17/11/2004 | 58,51 | 58,51 | +5,80% | 58,51 | 58,51 | 58,51 | 58,51 | 69,00 | 1 | 50.318 |
16/11/2004 | 55,30 | 55,30 | -0,02% | 55,30 | 55,30 | 55,30 | 55,30 | 58,90 | 1 | 1.100 |
12/11/2004 | 57,00 | 55,31 | -2,96% | 55,31 | 57,00 | 55,36 | 55,31 | 60,00 | 3 | 94.059 |
11/11/2004 | 54,00 | 57,00 | +23,91% | 54,00 | 57,00 | 54,00 | 55,01 | 57,00 | 2 | 209.525 |
3/11/2004 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 50,01 | 54,99 | 1 | 23.000 |
25/10/2004 | 46,00 | 46,00 | +1,10% | 46,00 | 46,00 | 46,00 | 43,01 | 50,00 | 2 | 391.000 |
21/10/2004 | 45,50 | 45,50 | +3,39% | 45,50 | 45,50 | 45,50 | 40,00 | 50,00 | 2 | 66.197 |
19/10/2004 | 44,02 | 44,01 | -1,32% | 44,01 | 44,02 | 44,01 | 44,00 | 49,00 | 2 | 246.500 |
14/10/2004 | 44,60 | 44,60 | +1,36% | 44,60 | 44,60 | 44,60 | 41,06 | 44,60 | 2 | 2.010 |
1/10/2004 | 44,00 | 44,00 | +4,76% | 44,00 | 44,00 | 44,00 | 44,01 | 49,50 | 2 | 195.350 |
30/9/2004 | 42,00 | 42,00 | -6,65% | 42,00 | 42,00 | 42,00 | 42,50 | 47,00 | 2 | 63.000 |
24/9/2004 | 44,00 | 44,99 | +2,25% | 44,00 | 44,99 | 44,45 | 41,40 | 44,99 | 3 | 244.475 |
23/9/2004 | 44,00 | 44,00 | +1,31% | 44,00 | 44,00 | 44,00 | 42,00 | 45,00 | 1 | 22.000 |
22/9/2004 | 43,43 | 43,43 | -6,60% | 43,43 | 43,43 | 43,43 | 40,10 | 46,00 | 2 | 43.429 |
21/9/2004 | 46,50 | 46,50 | +5,66% | 46,50 | 46,50 | 46,50 | 42,10 | 46,50 | 1 | 9 |
20/9/2004 | 46,50 | 44,01 | -8,27% | 44,01 | 46,50 | 44,25 | 43,21 | 49,00 | 4 | 221.295 |
17/9/2004 | 47,98 | 47,98 | 0,00% | 47,98 | 47,98 | 47,98 | 43,01 | 47,98 | 2 | 18 |
16/9/2004 | 47,98 | 47,98 | -2,08% | 47,98 | 47,98 | 47,98 | 41,00 | 47,98 | 4 | 36 |
10/9/2004 | 49,00 | 49,00 | +2,08% | 49,00 | 49,00 | 49,00 | 45,00 | 49,00 | 5 | 49.036 |
9/9/2004 | 49,00 | 48,00 | -5,92% | 48,00 | 49,00 | 48,07 | 48,01 | 52,99 | 3 | 273.140 |
8/9/2004 | 51,02 | 51,02 | +0,04% | 51,02 | 51,02 | 51,02 | 49,00 | 52,99 | 3 | 255.099 |
6/9/2004 | 51,00 | 51,00 | +22,89% | 51,00 | 51,00 | 51,00 | 47,00 | 51,00 | 1 | 51.000 |
1/9/2004 | 41,50 | 41,50 | +6,41% | 41,50 | 41,50 | 41,50 | 41,50 | 43,99 | 2 | 235.807 |
31/8/2004 | 39,00 | 39,00 | +3,72% | 39,00 | 39,00 | 39,00 | 35,00 | 45,79 | 3 | 424 |
27/8/2004 | 36,00 | 37,60 | +13,94% | 36,00 | 38,60 | 37,09 | 36,61 | 41,00 | 4 | 228.488 |
17/8/2004 | 33,00 | 33,00 | -2,37% | 33,00 | 33,00 | 33,00 | 33,00 | 39,95 | 2 | 285.958 |
4/8/2004 | 33,80 | 33,80 | -8,62% | 33,80 | 33,80 | 33,80 | 32,10 | 33,80 | 1 | 33 |
29/7/2004 | 36,99 | 36,99 | +19,32% | 36,99 | 36,99 | 36,99 | 21,00 | 36,99 | 1 | 7 |
15/7/2004 | 35,00 | 31,00 | -13,89% | 31,00 | 35,00 | 33,85 | 31,00 | 37,00 | 2 | 23.700 |
13/7/2004 | 36,00 | 36,00 | +16,13% | 36,00 | 36,00 | 36,00 | 31,00 | 41,99 | 1 | 30.722 |
23/6/2004 | 31,00 | 31,00 | -17,33% | 31,00 | 31,00 | 31,00 | 30,01 | 34,90 | 1 | 33.480 |
14/6/2004 | 37,50 | 37,50 | -6,25% | 37,50 | 37,50 | 37,50 | 30,01 | 37,50 | 2 | 324.997 |
7/6/2004 | 40,00 | 40,00 | +10,80% | 40,00 | 40,00 | 40,00 | 30,00 | 40,00 | 1 | 100.000 |
28/5/2004 | 36,10 | 36,10 | +0,28% | 36,10 | 36,10 | 36,10 | 30,01 | 37,50 | 2 | 170.392 |
21/5/2004 | 36,00 | 36,00 | +28,53% | 36,00 | 36,00 | 36,00 | 21,00 | 36,00 | 2 | 201.600 |
7/5/2004 | 28,01 | 28,01 | -30,41% | 28,01 | 28,01 | 28,01 | 25,00 | 40,00 | 3 | 198.310 |
23/4/2004 | 40,25 | 40,25 | +0,63% | 40,25 | 40,25 | 40,25 | 40,25 | 43,99 | 3 | 62.861 |
22/4/2004 | 40,00 | 40,00 | -13,04% | 40,00 | 40,00 | 40,00 | 36,00 | 40,00 | 1 | 8 |
10/3/2004 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 41,01 | 48,98 | 1 | 59.800 |
9/3/2004 | 46,00 | 46,00 | -2,13% | 46,00 | 46,00 | 46,00 | 46,00 | 48,75 | 1 | 18.400 |
23/1/2004 | 47,00 | 47,00 | +9,92% | 47,00 | 47,00 | 47,00 | 43,00 | 47,00 | 2 | 235.009 |
21/1/2004 | 48,00 | 42,76 | -12,73% | 42,76 | 48,00 | 42,80 | 42,76 | 47,50 | 3 | 3.792 |
20/1/2004 | 49,00 | 49,00 | +2,08% | 49,00 | 49,00 | 49,00 | 44,00 | 49,00 | 2 | 34.799 |
19/1/2004 | 46,70 | 48,00 | +3,67% | 45,00 | 48,00 | 47,12 | 42,01 | 48,00 | 10 | 400.602 |
16/1/2004 | 46,30 | 46,30 | +3,12% | 46,30 | 46,30 | 46,30 | 42,01 | 46,30 | 2 | 39.364 |
15/1/2004 | 44,00 | 44,90 | +2,05% | 44,00 | 44,90 | 44,46 | 43,30 | 46,70 | 6 | 184.896 |
14/1/2004 | 44,00 | 44,00 | +0,23% | 44,00 | 44,00 | 44,00 | 42,11 | 44,00 | 2 | 16 |
13/1/2004 | 43,90 | 43,90 | +9,48% | 43,90 | 43,90 | 43,90 | 40,50 | 43,90 | 2 | 21 |
12/1/2004 | 40,20 | 40,10 | -2,67% | 40,10 | 40,20 | 40,11 | 40,20 | 43,70 | 2 | 240.700 |
6/1/2004 | 44,50 | 41,20 | -5,94% | 41,20 | 44,50 | 44,41 | 41,20 | 44,49 | 4 | 341.944 |
5/1/2004 | 42,00 | 43,80 | +9,77% | 42,00 | 43,80 | 42,81 | 41,01 | 44,99 | 5 | 333.089 |
2/1/2004 | 39,90 | 39,90 | +15,65% | 39,90 | 39,90 | 39,90 | 38,00 | 42,00 | 1 | 29.996 |
23/12/2003 | 34,50 | 34,50 | -1,43% | 34,50 | 34,50 | 34,50 | 34,50 | 40,00 | 2 | 103.410 |
22/12/2003 | 39,00 | 35,00 | -13,58% | 35,00 | 39,00 | 37,14 | 33,01 | 41,00 | 3 | 260.101 |
10/12/2003 | 44,00 | 40,50 | -3,57% | 40,50 | 44,00 | 41,50 | 36,50 | 40,50 | 3 | 290.500 |
9/12/2003 | 42,00 | 42,00 | +16,67% | 42,00 | 42,00 | 42,00 | 35,00 | 0,00 | 1 | 42.000 |
8/12/2003 | 37,00 | 36,00 | +26,32% | 36,00 | 37,00 | 36,95 | 34,01 | 0,00 | 2 | 232.440 |
3/12/2003 | 26,81 | 28,50 | +1,79% | 26,81 | 28,50 | 27,82 | 26,90 | 29,00 | 3 | 184.510 |
1/12/2003 | 28,00 | 28,00 | +12,00% | 28,00 | 28,00 | 28,00 | 25,50 | 29,00 | 1 | 56.000 |
27/11/2003 | 25,00 | 25,00 | -7,06% | 25,00 | 25,00 | 25,00 | 25,00 | 28,00 | 1 | 113.750 |
24/11/2003 | 26,90 | 26,90 | +7,56% | 26,90 | 26,90 | 26,90 | 25,01 | 26,90 | 1 | 2.690 |
19/11/2003 | 25,01 | 25,01 | +0,04% | 25,01 | 25,01 | 25,01 | 24,60 | 26,90 | 1 | 77.931 |
18/11/2003 | 25,00 | 25,00 | +2,04% | 25,00 | 25,00 | 25,00 | 25,00 | 26,90 | 2 | 68.500 |
13/11/2003 | 24,50 | 24,50 | +6,57% | 24,50 | 24,50 | 24,50 | 22,90 | 24,50 | 1 | 1.960 |
7/11/2003 | 23,99 | 22,99 | +2,63% | 22,99 | 23,99 | 23,08 | 22,90 | 24,50 | 2 | 43.860 |
6/11/2003 | 22,00 | 22,40 | +4,19% | 22,00 | 22,40 | 22,20 | 22,40 | 24,00 | 2 | 133.200 |
4/11/2003 | 21,50 | 21,50 | +2,28% | 21,50 | 21,50 | 21,50 | 21,50 | 22,89 | 1 | 44.075 |
31/10/2003 | 21,02 | 21,02 | -8,21% | 21,02 | 21,02 | 21,02 | 21,02 | 22,90 | 1 | 5.297 |
29/10/2003 | 21,00 | 22,90 | +9,05% | 21,00 | 22,90 | 21,73 | 20,00 | 22,90 | 4 | 117.350 |
28/10/2003 | 21,10 | 21,00 | -0,47% | 21,00 | 21,10 | 21,05 | 20,10 | 22,90 | 2 | 42.100 |
24/10/2003 | 23,00 | 21,10 | -95,51% | 21,10 | 23,00 | 21,13 | 21,00 | 24,50 | 2 | 113.117 |
20/10/2003 | 470,00 | 470,00 | -1,05% | 470,00 | 470,00 | 470,00 | 470,00 | 0,00 | 3 | 117.500 |
16/10/2003 | 475,00 | 475,00 | +6,50% | 475,00 | 475,00 | 475,00 | 410,00 | 475,00 | 1 | 47.500 |
15/10/2003 | 446,00 | 446,00 | 0,00% | 446,00 | 446,00 | 446,00 | 446,00 | 475,00 | 1 | 18.286 |
14/10/2003 | 446,00 | 446,00 | +22,19% | 446,00 | 446,00 | 446,00 | 405,00 | 446,00 | 1 | 22.300 |
3/9/2003 | 400,00 | 365,00 | -8,75% | 365,00 | 400,00 | 391,69 | 365,00 | 0,00 | 3 | 293.774 |
2/9/2003 | 390,00 | 400,00 | +2,56% | 390,00 | 400,00 | 397,67 | 390,00 | 0,00 | 2 | 51.300 |
1/9/2003 | 390,00 | 390,00 | +8,33% | 390,00 | 390,00 | 390,00 | 390,00 | 400,00 | 1 | 23.790 |
22/8/2003 | 360,00 | 360,00 | +45,16% | 360,00 | 360,00 | 360,00 | 300,00 | 360,00 | 1 | 10.800 |
15/8/2003 | 226,00 | 248,00 | -11,43% | 226,00 | 248,00 | 237,00 | 225,00 | 0,00 | 2 | 28.914 |
4/7/2003 | 280,00 | 280,00 | +8,11% | 280,00 | 280,00 | 280,00 | 230,00 | 0,00 | 2 | 71.624 |
8/5/2003 | 259,00 | 259,00 | +36,32% | 259,00 | 259,00 | 259,00 | 250,00 | 0,00 | 1 | 25 |
29/4/2003 | 190,00 | 190,00 | +26,67% | 190,00 | 190,00 | 190,00 | 176,00 | 0,00 | 3 | 95.190 |
7/4/2003 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 150,00 | 190,00 | 1 | 19.350 |
14/1/2003 | 170,00 | 170,00 | -5,56% | 170,00 | 170,00 | 170,00 | 150,00 | 0,00 | 3 | 127.500 |
8/10/2002 | 180,00 | 180,00 | 0,00% | 180,00 | 180,00 | 180,00 | 110,00 | 0,00 | 1 | 5.220 |