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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS3F - COMGAS - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 133,05 | 132,00 | +0,78% | 123,50 | 133,05 | 128,54 | 125,53 | 132,00 | 35 | 1.105.522 |
| 20/1/2025 | 129,01 | 130,98 | -2,98% | 123,00 | 135,00 | 129,94 | 129,73 | 130,98 | 42 | 1.767.219 |
| 17/1/2025 | 128,86 | 135,00 | +5,82% | 124,03 | 148,00 | 135,89 | 125,02 | 134,98 | 73 | 4.919.228 |
| 16/1/2025 | 122,04 | 127,58 | +3,22% | 122,04 | 127,58 | 126,24 | 122,50 | 127,59 | 9 | 997.338 |
| 15/1/2025 | 122,28 | 123,60 | -1,90% | 122,00 | 123,60 | 122,34 | 122,23 | 125,00 | 16 | 269.156 |
| 14/1/2025 | 122,20 | 125,99 | +0,84% | 122,20 | 125,99 | 123,18 | 122,23 | 126,00 | 21 | 689.853 |
| 13/1/2025 | 120,00 | 124,94 | +1,95% | 120,00 | 124,94 | 121,52 | 120,07 | 126,99 | 42 | 1.555.535 |
| 10/1/2025 | 125,00 | 122,55 | -4,24% | 122,53 | 125,02 | 123,53 | 122,55 | 125,00 | 13 | 481.791 |
| 9/1/2025 | 127,00 | 127,98 | -1,54% | 122,30 | 128,98 | 125,36 | 123,07 | 127,50 | 19 | 764.737 |
| 8/1/2025 | 123,43 | 129,98 | +6,37% | 121,18 | 130,00 | 124,25 | 123,02 | 129,98 | 28 | 1.354.429 |
| 7/1/2025 | 120,00 | 122,20 | +0,16% | 120,00 | 123,54 | 121,98 | 121,92 | 126,00 | 23 | 1.219.826 |
| 6/1/2025 | 126,99 | 122,00 | -2,56% | 121,99 | 126,99 | 122,74 | 122,01 | 125,20 | 20 | 675.077 |
| 3/1/2025 | 125,21 | 125,21 | +4,34% | 120,00 | 125,21 | 121,74 | 122,00 | 125,22 | 19 | 584.388 |
| 2/1/2025 | 122,31 | 120,00 | -10,02% | 120,00 | 133,41 | 123,61 | 120,06 | 127,45 | 34 | 1.087.801 |
| 30/12/2024 | 129,27 | 133,37 | +4,20% | 122,01 | 133,41 | 130,02 | 125,00 | 133,34 | 48 | 2.600.590 |
| 27/12/2024 | 126,27 | 127,99 | +2,38% | 121,81 | 133,42 | 128,74 | 126,80 | 127,99 | 31 | 1.699.471 |
| 26/12/2024 | 133,42 | 125,01 | -5,99% | 122,70 | 133,42 | 127,02 | 124,29 | 129,98 | 24 | 1.346.499 |
| 23/12/2024 | 123,01 | 132,97 | +5,96% | 123,01 | 132,98 | 125,98 | 123,05 | 132,98 | 18 | 428.351 |
| 20/12/2024 | 127,47 | 125,49 | -0,56% | 120,55 | 127,47 | 124,24 | 121,30 | 133,00 | 23 | 1.006.373 |
| 19/12/2024 | 122,01 | 126,20 | +1,37% | 120,42 | 129,99 | 124,33 | 120,50 | 126,20 | 14 | 348.127 |
| 18/12/2024 | 133,42 | 124,50 | -6,69% | 121,01 | 133,42 | 125,90 | 124,50 | 130,00 | 30 | 1.133.108 |
| 17/12/2024 | 120,27 | 133,43 | +8,72% | 120,27 | 140,00 | 130,84 | 125,00 | 133,43 | 57 | 6.463.852 |
| 16/12/2024 | 122,01 | 122,73 | -4,12% | 120,27 | 129,71 | 124,18 | 120,56 | 122,75 | 54 | 1.912.384 |
| 13/12/2024 | 123,22 | 128,00 | +4,92% | 123,08 | 129,00 | 125,40 | 121,22 | 129,00 | 24 | 777.481 |
| 12/12/2024 | 123,00 | 122,00 | -0,72% | 121,34 | 124,27 | 122,67 | 120,01 | 123,60 | 11 | 306.677 |
| 11/12/2024 | 123,98 | 122,89 | +1,53% | 122,20 | 123,98 | 123,09 | 120,50 | 123,00 | 10 | 221.573 |
| 10/12/2024 | 122,02 | 121,04 | -2,39% | 116,37 | 124,53 | 121,98 | 121,10 | 122,99 | 65 | 2.586.094 |
| 9/12/2024 | 122,01 | 124,00 | +0,08% | 122,01 | 124,00 | 123,16 | 124,00 | 128,50 | 11 | 172.428 |
| 6/12/2024 | 124,63 | 123,90 | +0,41% | 123,00 | 127,80 | 125,73 | 123,50 | 127,80 | 37 | 2.150.148 |
| 5/12/2024 | 121,33 | 123,39 | +1,14% | 116,29 | 129,71 | 123,14 | 123,39 | 125,48 | 78 | 3.177.109 |
| 4/12/2024 | 125,00 | 122,00 | -2,39% | 121,03 | 125,99 | 123,39 | 122,00 | 125,90 | 41 | 1.752.202 |
| 3/12/2024 | 121,32 | 124,99 | +4,19% | 120,88 | 124,99 | 123,05 | 122,50 | 125,00 | 15 | 516.846 |
| 2/12/2024 | 124,99 | 119,96 | -3,48% | 119,38 | 128,50 | 121,62 | 119,70 | 125,25 | 65 | 2.432.415 |
| 29/11/2024 | 129,62 | 124,29 | -0,74% | 121,16 | 129,62 | 124,26 | 124,29 | 125,00 | 29 | 820.169 |
| 28/11/2024 | 123,74 | 125,22 | +1,20% | 120,12 | 128,57 | 123,76 | 121,65 | 127,03 | 38 | 1.633.692 |
| 27/11/2024 | 123,80 | 123,74 | 0,00% | 122,19 | 124,49 | 123,59 | 121,51 | 124,50 | 12 | 420.231 |
| 26/11/2024 | 121,57 | 123,74 | -0,23% | 121,00 | 125,99 | 122,59 | 121,00 | 123,77 | 37 | 1.667.298 |
| 25/11/2024 | 121,39 | 124,02 | +0,12% | 121,39 | 129,00 | 125,03 | 122,00 | 126,68 | 54 | 2.175.665 |
| 22/11/2024 | 121,06 | 123,87 | +3,35% | 120,04 | 123,87 | 121,61 | 122,00 | 123,89 | 21 | 1.167.491 |
| 21/11/2024 | 128,98 | 119,86 | -3,25% | 119,77 | 129,72 | 125,98 | 119,86 | 123,89 | 87 | 5.039.565 |
| 19/11/2024 | 128,00 | 123,89 | -3,60% | 123,89 | 129,98 | 127,55 | 123,89 | 129,00 | 21 | 829.104 |
| 18/11/2024 | 136,49 | 128,52 | +2,00% | 127,00 | 136,49 | 132,79 | 127,00 | 131,20 | 41 | 2.669.185 |
| 14/11/2024 | 125,70 | 126,00 | -1,99% | 125,70 | 131,00 | 128,96 | 125,70 | 130,96 | 33 | 2.127.842 |
| 13/11/2024 | 128,38 | 128,56 | -1,87% | 126,58 | 128,74 | 128,21 | 126,71 | 128,56 | 40 | 2.551.405 |
| 12/11/2024 | 131,51 | 131,01 | -0,37% | 131,01 | 139,99 | 132,56 | 131,05 | 133,15 | 35 | 1.604.063 |
| 11/11/2024 | 137,32 | 131,50 | -3,28% | 131,50 | 138,99 | 133,55 | 131,01 | 134,69 | 63 | 4.367.089 |
| 8/11/2024 | 131,61 | 135,96 | +3,39% | 131,61 | 140,00 | 134,02 | 132,06 | 135,89 | 46 | 1.648.559 |
| 7/11/2024 | 129,90 | 131,50 | +2,72% | 127,50 | 145,00 | 133,57 | 127,65 | 131,45 | 25 | 1.442.591 |
| 6/11/2024 | 126,30 | 128,02 | +0,80% | 126,00 | 129,99 | 127,75 | 128,00 | 130,00 | 7 | 626.011 |
| 5/11/2024 | 127,01 | 127,00 | -2,31% | 127,00 | 129,98 | 127,80 | 125,80 | 129,94 | 7 | 140.588 |
| 4/11/2024 | 126,95 | 130,00 | +2,36% | 125,59 | 130,00 | 128,28 | 125,58 | 130,00 | 27 | 1.937.163 |
| 1/11/2024 | 126,00 | 127,00 | 0,00% | 126,00 | 129,99 | 127,34 | 126,06 | 129,99 | 20 | 547.576 |
| 31/10/2024 | 128,26 | 127,00 | +0,01% | 125,16 | 128,51 | 126,78 | 127,00 | 128,49 | 17 | 621.228 |
| 30/10/2024 | 127,14 | 126,99 | 0,00% | 125,32 | 127,14 | 126,64 | 125,50 | 127,00 | 8 | 519.229 |
| 29/10/2024 | 127,00 | 126,99 | +0,58% | 124,01 | 129,89 | 125,78 | 124,23 | 126,99 | 15 | 1.132.025 |
| 28/10/2024 | 125,50 | 126,26 | +0,36% | 125,50 | 127,09 | 126,77 | 126,23 | 127,10 | 16 | 367.641 |
| 25/10/2024 | 129,00 | 125,81 | -1,10% | 125,81 | 135,00 | 128,11 | 125,81 | 127,98 | 28 | 1.396.418 |
| 24/10/2024 | 135,00 | 127,21 | -5,05% | 127,21 | 135,00 | 130,15 | 127,01 | 127,35 | 24 | 650.752 |
| 23/10/2024 | 124,41 | 133,98 | +6,58% | 124,41 | 134,98 | 131,61 | 126,51 | 134,00 | 14 | 565.929 |
| 22/10/2024 | 123,92 | 125,71 | +0,01% | 123,92 | 127,75 | 125,98 | 125,72 | 135,00 | 17 | 831.522 |
| 21/10/2024 | 127,00 | 125,70 | -0,98% | 123,35 | 127,12 | 126,04 | 125,70 | 127,12 | 31 | 1.361.306 |
| 18/10/2024 | 126,80 | 126,95 | +0,71% | 124,47 | 126,98 | 126,48 | 124,47 | 126,95 | 15 | 328.871 |
| 17/10/2024 | 123,03 | 126,06 | +0,24% | 122,20 | 126,06 | 124,16 | 122,94 | 126,10 | 20 | 509.084 |
| 16/10/2024 | 125,00 | 125,76 | +0,32% | 123,51 | 125,90 | 125,43 | 123,53 | 125,77 | 12 | 464.116 |
| 15/10/2024 | 124,05 | 125,36 | +0,47% | 122,34 | 126,24 | 124,77 | 122,34 | 125,35 | 20 | 561.479 |
| 14/10/2024 | 126,30 | 124,77 | -0,48% | 123,71 | 126,30 | 125,83 | 124,77 | 126,25 | 7 | 427.855 |
| 11/10/2024 | 121,59 | 125,37 | +1,19% | 121,00 | 126,30 | 124,26 | 122,00 | 126,29 | 20 | 733.173 |
| 10/10/2024 | 122,00 | 123,90 | -1,67% | 122,00 | 126,40 | 125,60 | 123,90 | 126,39 | 12 | 540.100 |
| 9/10/2024 | 126,94 | 126,00 | +3,71% | 125,59 | 126,94 | 126,19 | 126,00 | 126,95 | 9 | 264.999 |
| 8/10/2024 | 123,00 | 121,49 | -0,25% | 121,49 | 126,97 | 124,72 | 121,56 | 126,94 | 20 | 411.597 |
| 7/10/2024 | 126,89 | 121,79 | -1,95% | 121,76 | 127,00 | 124,62 | 121,78 | 126,98 | 17 | 486.040 |
| 4/10/2024 | 122,45 | 124,21 | -0,59% | 121,00 | 124,99 | 123,94 | 122,00 | 124,98 | 27 | 1.698.004 |
| 3/10/2024 | 122,00 | 124,95 | +1,00% | 120,00 | 125,50 | 122,12 | 118,26 | 124,96 | 36 | 1.355.558 |
| 2/10/2024 | 117,50 | 123,71 | +4,47% | 117,25 | 123,71 | 122,01 | 117,70 | 123,71 | 17 | 622.259 |
| 1/10/2024 | 115,50 | 118,42 | +2,71% | 115,50 | 120,99 | 117,78 | 118,21 | 121,00 | 18 | 530.011 |
| 30/9/2024 | 125,25 | 115,30 | -0,23% | 115,30 | 126,57 | 118,95 | 115,30 | 124,00 | 20 | 1.546.390 |
| 26/9/2024 | 115,00 | 115,57 | -1,22% | 115,00 | 117,99 | 115,36 | 115,57 | 119,31 | 18 | 1.453.575 |
| 25/9/2024 | 115,92 | 117,00 | +0,86% | 115,11 | 117,71 | 116,51 | 115,52 | 117,89 | 26 | 629.167 |
| 24/9/2024 | 120,99 | 116,00 | 0,00% | 116,00 | 120,99 | 117,09 | 116,00 | 118,49 | 7 | 128.803 |
| 23/9/2024 | 115,91 | 116,00 | -5,31% | 115,91 | 121,46 | 116,28 | 115,89 | 118,30 | 38 | 1.988.556 |
| 20/9/2024 | 116,15 | 122,50 | +6,52% | 116,15 | 122,50 | 121,12 | 122,50 | 124,98 | 31 | 2.034.900 |
| 19/9/2024 | 115,23 | 115,00 | -3,36% | 115,00 | 119,15 | 115,52 | 115,52 | 119,14 | 15 | 739.377 |
| 18/9/2024 | 119,49 | 119,00 | +0,54% | 115,11 | 119,49 | 117,74 | 116,22 | 120,18 | 16 | 529.856 |
| 17/9/2024 | 117,22 | 118,36 | -0,75% | 114,99 | 118,86 | 116,35 | 115,11 | 120,97 | 31 | 1.524.210 |
| 16/9/2024 | 119,30 | 119,26 | +0,97% | 116,50 | 121,47 | 118,57 | 116,50 | 121,47 | 22 | 735.135 |
| 13/9/2024 | 118,49 | 118,11 | +2,59% | 118,00 | 122,50 | 120,45 | 118,13 | 121,69 | 13 | 542.067 |
| 12/9/2024 | 122,49 | 115,13 | -5,63% | 115,01 | 122,49 | 119,10 | 115,13 | 118,34 | 37 | 1.798.423 |
| 11/9/2024 | 115,50 | 122,00 | +5,00% | 115,01 | 122,00 | 117,87 | 119,06 | 122,00 | 11 | 176.806 |
| 10/9/2024 | 122,65 | 116,19 | -4,32% | 115,00 | 122,65 | 120,39 | 116,22 | 122,00 | 18 | 842.735 |
| 9/9/2024 | 115,00 | 121,43 | +5,55% | 114,99 | 123,00 | 117,68 | 115,02 | 120,00 | 44 | 1.977.031 |
| 6/9/2024 | 114,99 | 115,04 | -1,78% | 114,99 | 117,50 | 115,72 | 115,03 | 117,49 | 18 | 1.353.948 |
| 5/9/2024 | 114,99 | 117,13 | +2,21% | 114,99 | 118,51 | 115,71 | 117,12 | 118,52 | 10 | 509.140 |
| 4/9/2024 | 115,75 | 114,60 | 0,00% | 114,60 | 115,75 | 115,54 | 114,60 | 115,75 | 23 | 1.236.346 |
| 3/9/2024 | 113,71 | 114,60 | -0,99% | 113,71 | 117,39 | 114,88 | 113,72 | 114,60 | 23 | 1.125.913 |
| 2/9/2024 | 115,75 | 115,75 | +3,06% | 112,26 | 117,00 | 114,30 | 115,75 | 117,00 | 35 | 2.754.845 |
| 30/8/2024 | 113,98 | 112,31 | +1,14% | 112,02 | 117,00 | 114,50 | 112,30 | 115,75 | 29 | 1.282.404 |
| 29/8/2024 | 112,99 | 111,04 | -2,16% | 111,01 | 114,00 | 112,25 | 111,04 | 112,36 | 20 | 303.082 |
| 28/8/2024 | 112,99 | 113,49 | +1,46% | 110,61 | 113,49 | 113,05 | 110,85 | 113,54 | 23 | 486.127 |
| 27/8/2024 | 109,89 | 111,86 | +1,59% | 109,89 | 113,00 | 112,00 | 110,59 | 113,54 | 18 | 470.433 |
| 26/8/2024 | 111,07 | 110,11 | -2,85% | 110,02 | 115,00 | 112,65 | 110,11 | 113,54 | 26 | 529.474 |
| 23/8/2024 | 109,73 | 113,34 | +2,29% | 109,73 | 113,99 | 111,82 | 110,00 | 113,49 | 14 | 369.010 |
| 22/8/2024 | 110,65 | 110,80 | +0,73% | 109,55 | 111,20 | 110,59 | 109,79 | 111,20 | 19 | 420.271 |
| 21/8/2024 | 110,09 | 110,00 | 0,00% | 109,51 | 110,65 | 110,39 | 109,61 | 110,50 | 12 | 287.015 |
| 20/8/2024 | 109,01 | 110,00 | +0,70% | 108,95 | 110,61 | 109,42 | 110,00 | 110,61 | 24 | 1.893.035 |
| 19/8/2024 | 111,66 | 109,24 | -1,18% | 108,54 | 111,66 | 109,29 | 108,68 | 109,24 | 34 | 1.409.960 |
| 16/8/2024 | 113,12 | 110,55 | -1,29% | 109,00 | 113,12 | 110,09 | 109,50 | 111,01 | 39 | 1.959.618 |
| 15/8/2024 | 113,01 | 112,00 | -0,89% | 110,60 | 116,60 | 111,36 | 112,00 | 114,00 | 23 | 1.469.957 |
| 14/8/2024 | 115,00 | 113,01 | -8,84% | 110,01 | 118,67 | 113,35 | 113,01 | 118,73 | 40 | 2.346.467 |
| 13/8/2024 | 122,66 | 123,97 | +1,62% | 115,00 | 127,71 | 120,89 | 123,95 | 123,97 | 106 | 7.495.342 |
| 12/8/2024 | 122,00 | 121,99 | +4,26% | 115,71 | 126,29 | 122,05 | 118,99 | 122,00 | 114 | 6.761.869 |
| 9/8/2024 | 110,00 | 117,00 | +11,64% | 110,00 | 123,98 | 117,15 | 117,00 | 122,00 | 127 | 8.036.953 |
| 8/8/2024 | 105,00 | 104,80 | -0,65% | 103,95 | 105,66 | 105,25 | 104,50 | 105,58 | 24 | 1.505.081 |
| 7/8/2024 | 105,47 | 105,49 | 0,00% | 105,00 | 105,49 | 105,42 | 105,00 | 105,49 | 16 | 1.728.986 |
| 6/8/2024 | 106,01 | 105,49 | -0,49% | 105,00 | 106,01 | 105,42 | 105,20 | 105,49 | 18 | 632.544 |
| 5/8/2024 | 105,10 | 106,01 | +0,10% | 105,01 | 107,80 | 105,36 | 106,00 | 107,99 | 27 | 832.380 |
| 2/8/2024 | 106,01 | 105,90 | -2,43% | 105,90 | 107,15 | 106,12 | 105,80 | 107,55 | 14 | 594.279 |
| 1/8/2024 | 107,30 | 108,54 | +0,50% | 105,50 | 110,86 | 108,39 | 106,00 | 109,46 | 32 | 1.940.325 |
| 31/7/2024 | 108,00 | 108,00 | +0,74% | 107,21 | 108,00 | 107,70 | 107,40 | 110,85 | 8 | 193.871 |
| 30/7/2024 | 110,00 | 107,21 | -3,12% | 107,21 | 110,00 | 109,07 | 107,30 | 110,00 | 3 | 32.721 |
| 29/7/2024 | 109,50 | 110,66 | +2,47% | 107,97 | 110,87 | 109,65 | 107,30 | 108,00 | 19 | 657.917 |
| 26/7/2024 | 109,49 | 107,99 | +0,16% | 105,01 | 109,49 | 107,01 | 107,99 | 108,00 | 26 | 834.733 |
| 25/7/2024 | 109,79 | 107,82 | -1,79% | 105,50 | 109,79 | 106,78 | 106,10 | 107,82 | 56 | 2.755.027 |
| 24/7/2024 | 109,49 | 109,79 | +1,75% | 107,26 | 109,79 | 108,28 | 107,58 | 109,69 | 13 | 476.466 |
| 23/7/2024 | 107,30 | 107,90 | +0,65% | 106,46 | 109,49 | 107,89 | 107,90 | 108,30 | 21 | 625.782 |
| 22/7/2024 | 109,50 | 107,20 | +0,19% | 107,00 | 109,98 | 107,56 | 107,00 | 107,20 | 35 | 1.215.479 |
| 19/7/2024 | 109,80 | 107,00 | +1,42% | 105,02 | 109,99 | 108,94 | 107,20 | 109,80 | 31 | 653.656 |
| 18/7/2024 | 109,79 | 105,50 | -3,64% | 105,50 | 109,79 | 106,98 | 105,50 | 108,28 | 34 | 995.001 |
| 17/7/2024 | 109,50 | 109,49 | -0,16% | 107,36 | 109,99 | 109,33 | 108,01 | 109,30 | 15 | 623.196 |
| 16/7/2024 | 109,75 | 109,66 | -0,29% | 107,00 | 109,75 | 108,82 | 107,02 | 109,67 | 21 | 1.044.707 |
| 15/7/2024 | 109,69 | 109,98 | +4,73% | 108,04 | 109,99 | 109,13 | 107,50 | 109,74 | 20 | 763.912 |
| 12/7/2024 | 108,99 | 105,01 | -2,72% | 105,00 | 108,99 | 106,28 | 105,01 | 109,69 | 36 | 2.912.180 |
| 11/7/2024 | 109,92 | 107,95 | +0,65% | 105,00 | 109,92 | 107,75 | 108,00 | 108,96 | 40 | 1.346.947 |
| 10/7/2024 | 109,99 | 107,25 | -2,22% | 107,00 | 111,99 | 108,84 | 107,35 | 109,00 | 27 | 990.456 |
| 9/7/2024 | 109,80 | 109,69 | +3,09% | 108,54 | 109,80 | 109,36 | 109,02 | 109,68 | 8 | 196.856 |
| 8/7/2024 | 106,41 | 106,40 | -2,27% | 106,40 | 112,67 | 109,86 | 106,40 | 110,99 | 47 | 2.625.782 |
| 5/7/2024 | 110,39 | 108,87 | -0,30% | 107,05 | 110,50 | 108,85 | 109,00 | 110,85 | 22 | 859.961 |
| 4/7/2024 | 110,00 | 109,20 | -0,73% | 109,20 | 110,24 | 110,08 | 109,20 | 110,16 | 5 | 264.214 |
| 3/7/2024 | 109,90 | 110,00 | +0,68% | 108,12 | 110,00 | 109,01 | 108,02 | 110,00 | 10 | 392.471 |
| 2/7/2024 | 109,99 | 109,26 | +0,24% | 106,17 | 110,56 | 108,91 | 108,00 | 109,00 | 13 | 250.506 |
| 1/7/2024 | 108,65 | 109,00 | +0,34% | 104,05 | 110,99 | 106,94 | 109,00 | 111,00 | 36 | 1.957.049 |
| 28/6/2024 | 111,93 | 108,63 | -2,95% | 105,07 | 111,93 | 108,68 | 108,63 | 109,01 | 27 | 1.445.445 |
| 27/6/2024 | 111,99 | 111,93 | +3,56% | 111,93 | 111,99 | 111,94 | 107,22 | 111,93 | 6 | 190.306 |
| 26/6/2024 | 107,20 | 108,08 | -2,62% | 107,20 | 109,31 | 108,71 | 108,04 | 109,32 | 6 | 239.177 |
| 25/6/2024 | 110,00 | 110,99 | +0,90% | 108,00 | 112,90 | 109,94 | 108,20 | 110,99 | 15 | 747.632 |
| 24/6/2024 | 110,22 | 110,00 | 0,00% | 107,01 | 113,47 | 108,39 | 107,11 | 111,28 | 26 | 552.811 |
| 21/6/2024 | 106,23 | 110,00 | +1,92% | 106,23 | 110,00 | 109,79 | 106,21 | 112,58 | 9 | 252.530 |
| 20/6/2024 | 107,77 | 107,93 | +0,36% | 106,65 | 109,00 | 108,44 | 107,93 | 110,00 | 16 | 401.261 |
| 19/6/2024 | 108,56 | 107,54 | +0,50% | 102,50 | 110,04 | 107,69 | 106,21 | 108,98 | 21 | 904.633 |
| 18/6/2024 | 107,01 | 107,00 | -0,94% | 105,00 | 109,73 | 107,75 | 106,20 | 108,50 | 46 | 2.489.243 |
| 17/6/2024 | 106,61 | 108,01 | +0,93% | 106,61 | 110,09 | 109,33 | 107,26 | 111,99 | 8 | 131.204 |
| 14/6/2024 | 107,01 | 107,02 | -1,50% | 107,01 | 112,00 | 109,08 | 107,02 | 111,75 | 24 | 949.028 |
| 13/6/2024 | 110,55 | 108,65 | +1,53% | 106,00 | 110,55 | 107,60 | 108,65 | 111,97 | 29 | 1.452.706 |
| 12/6/2024 | 111,90 | 107,01 | -3,10% | 107,01 | 111,90 | 108,67 | 108,29 | 110,55 | 13 | 641.210 |
| 11/6/2024 | 113,19 | 110,43 | -2,52% | 108,16 | 113,19 | 110,44 | 108,58 | 110,43 | 31 | 927.753 |
| 10/6/2024 | 108,26 | 113,28 | +4,59% | 108,00 | 113,47 | 110,57 | 108,12 | 111,00 | 19 | 1.205.228 |
| 7/6/2024 | 108,25 | 108,31 | +0,33% | 107,69 | 113,95 | 111,58 | 108,31 | 110,99 | 26 | 1.606.884 |
| 6/6/2024 | 108,00 | 107,95 | +0,63% | 107,00 | 108,00 | 107,35 | 106,01 | 107,96 | 12 | 590.475 |
| 5/6/2024 | 107,69 | 107,27 | -0,67% | 107,01 | 108,00 | 107,35 | 107,00 | 107,30 | 17 | 483.080 |
| 4/6/2024 | 107,99 | 107,99 | +1,16% | 106,88 | 108,24 | 107,44 | 107,00 | 107,97 | 24 | 816.591 |
| 3/6/2024 | 108,99 | 106,75 | -1,60% | 106,03 | 108,99 | 107,15 | 106,75 | 107,96 | 45 | 2.196.764 |
| 31/5/2024 | 108,55 | 108,49 | +0,13% | 106,81 | 113,97 | 109,98 | 107,00 | 109,99 | 22 | 747.924 |
| 29/5/2024 | 108,36 | 108,35 | -0,01% | 106,14 | 108,36 | 107,21 | 106,44 | 108,35 | 26 | 525.332 |
| 28/5/2024 | 108,99 | 108,36 | -2,26% | 106,06 | 108,99 | 106,71 | 106,13 | 108,35 | 10 | 597.610 |
| 27/5/2024 | 108,59 | 110,87 | +2,80% | 106,02 | 111,89 | 108,43 | 106,06 | 110,87 | 20 | 1.040.942 |
| 24/5/2024 | 107,85 | 107,85 | -0,20% | 107,85 | 107,85 | 107,85 | 107,01 | 108,59 | 2 | 118.635 |
| 23/5/2024 | 107,54 | 108,07 | +0,06% | 106,50 | 108,09 | 107,52 | 108,09 | 108,59 | 15 | 569.882 |
| 22/5/2024 | 108,00 | 108,00 | -0,43% | 108,00 | 108,00 | 108,00 | 108,00 | 108,59 | 6 | 226.800 |
| 21/5/2024 | 106,51 | 108,47 | +0,25% | 106,51 | 108,57 | 107,80 | 108,01 | 108,57 | 17 | 452.798 |
| 20/5/2024 | 108,00 | 108,20 | +0,18% | 108,00 | 108,59 | 108,14 | 108,00 | 108,59 | 28 | 1.849.246 |
| 17/5/2024 | 108,58 | 108,01 | +0,23% | 108,01 | 108,69 | 108,25 | 107,01 | 108,59 | 8 | 194.852 |
| 16/5/2024 | 108,04 | 107,76 | -0,96% | 106,75 | 108,57 | 107,90 | 107,50 | 108,58 | 32 | 1.165.353 |
| 15/5/2024 | 111,99 | 108,81 | +0,45% | 108,00 | 111,99 | 108,68 | 108,01 | 108,81 | 19 | 543.417 |
| 14/5/2024 | 109,41 | 108,32 | +0,08% | 108,01 | 109,41 | 108,39 | 108,32 | 112,99 | 11 | 942.996 |
| 13/5/2024 | 108,01 | 108,23 | -1,16% | 108,01 | 111,32 | 109,03 | 108,00 | 108,96 | 10 | 468.841 |
| 10/5/2024 | 108,53 | 109,50 | +1,35% | 108,05 | 110,00 | 109,41 | 108,05 | 109,79 | 19 | 1.148.817 |
| 9/5/2024 | 108,20 | 108,04 | -0,01% | 108,04 | 108,65 | 108,24 | 108,04 | 109,99 | 10 | 703.597 |
| 8/5/2024 | 107,74 | 108,05 | +0,89% | 107,10 | 109,36 | 108,04 | 108,05 | 113,98 | 27 | 1.393.834 |
| 7/5/2024 | 109,50 | 107,10 | -2,10% | 107,10 | 109,50 | 108,27 | 107,00 | 108,89 | 27 | 2.208.818 |
| 6/5/2024 | 109,99 | 109,40 | -0,54% | 107,10 | 109,99 | 109,02 | 107,01 | 109,50 | 32 | 1.591.834 |
| 3/5/2024 | 108,00 | 109,99 | +0,45% | 106,03 | 110,00 | 107,97 | 107,00 | 109,97 | 16 | 831.411 |
| 2/5/2024 | 109,99 | 109,50 | +3,30% | 106,03 | 110,50 | 108,68 | 106,07 | 109,50 | 14 | 858.616 |
| 30/4/2024 | 106,00 | 106,00 | -0,94% | 106,00 | 108,49 | 106,82 | 105,01 | 106,00 | 25 | 1.271.250 |
| 29/4/2024 | 110,09 | 107,01 | -4,44% | 107,00 | 112,94 | 108,06 | 107,00 | 110,79 | 49 | 1.664.268 |
| 26/4/2024 | 112,97 | 111,98 | -0,88% | 110,95 | 112,97 | 111,68 | 111,01 | 112,66 | 22 | 1.507.791 |
| 25/4/2024 | 112,99 | 112,97 | -0,01% | 110,49 | 112,99 | 112,24 | 110,49 | 112,99 | 13 | 493.860 |
| 24/4/2024 | 115,00 | 112,98 | +2,18% | 110,47 | 115,00 | 111,19 | 111,14 | 113,95 | 12 | 344.710 |
| 23/4/2024 | 115,00 | 110,57 | -3,84% | 110,57 | 115,50 | 114,01 | 110,51 | 113,99 | 4 | 45.607 |
| 22/4/2024 | 112,45 | 114,99 | +2,26% | 112,45 | 115,49 | 113,48 | 111,01 | 115,00 | 11 | 658.205 |
| 19/4/2024 | 115,00 | 112,45 | +2,17% | 111,00 | 115,01 | 114,46 | 112,45 | 115,00 | 7 | 366.290 |
| 18/4/2024 | 114,98 | 110,06 | -4,29% | 110,01 | 114,98 | 114,27 | 110,06 | 114,98 | 4 | 159.983 |
| 17/4/2024 | 110,01 | 114,99 | -0,23% | 110,01 | 115,97 | 114,28 | 112,10 | 114,99 | 13 | 400.005 |
| 16/4/2024 | 115,99 | 115,26 | -0,21% | 110,00 | 117,89 | 114,34 | 110,03 | 115,26 | 31 | 1.612.296 |
| 15/4/2024 | 116,00 | 115,50 | -1,94% | 115,50 | 116,50 | 115,97 | 115,50 | 118,94 | 23 | 1.101.794 |
| 12/4/2024 | 118,54 | 117,78 | +1,08% | 115,51 | 118,54 | 116,74 | 115,50 | 117,81 | 37 | 2.474.968 |
| 11/4/2024 | 119,48 | 116,52 | -2,08% | 116,50 | 119,48 | 118,39 | 116,50 | 118,93 | 54 | 2.580.963 |
| 10/4/2024 | 119,98 | 119,00 | -0,83% | 118,01 | 119,98 | 119,24 | 119,00 | 119,50 | 22 | 2.516.109 |
| 9/4/2024 | 120,00 | 119,99 | +0,81% | 119,12 | 120,99 | 120,22 | 119,77 | 120,00 | 24 | 1.262.371 |
| 8/4/2024 | 125,00 | 119,02 | -1,64% | 119,01 | 125,00 | 120,33 | 119,00 | 122,29 | 30 | 1.708.704 |
| 5/4/2024 | 124,89 | 121,01 | +0,84% | 118,11 | 124,89 | 121,80 | 121,00 | 124,47 | 30 | 3.325.200 |
| 4/4/2024 | 120,00 | 120,00 | -2,42% | 116,50 | 123,60 | 121,44 | 119,24 | 122,99 | 26 | 2.586.738 |
| 3/4/2024 | 123,49 | 122,98 | -10,07% | 109,22 | 123,90 | 119,28 | 119,00 | 122,98 | 72 | 11.988.143 |
| 2/4/2024 | 135,27 | 136,75 | +1,28% | 130,00 | 138,00 | 135,20 | 133,51 | 136,77 | 228 | 31.800.649 |
| 1/4/2024 | 126,00 | 135,02 | +7,16% | 126,00 | 137,01 | 132,18 | 135,02 | 135,89 | 253 | 27.667.133 |
| 28/3/2024 | 118,95 | 126,00 | +21,15% | 113,00 | 128,01 | 123,82 | 125,98 | 129,00 | 137 | 11.379.277 |
| 27/3/2024 | 104,98 | 104,00 | -0,93% | 104,00 | 104,98 | 104,10 | 101,31 | 104,00 | 5 | 93.698 |
| 26/3/2024 | 100,72 | 104,98 | +0,01% | 99,03 | 104,99 | 102,78 | 102,00 | 104,98 | 8 | 298.068 |
| 25/3/2024 | 102,09 | 104,97 | +2,90% | 99,02 | 105,86 | 102,42 | 100,01 | 106,00 | 7 | 235.576 |
| 22/3/2024 | 105,99 | 102,01 | -2,85% | 102,01 | 106,00 | 105,59 | 99,91 | 106,00 | 8 | 211.188 |
| 21/3/2024 | 101,99 | 105,00 | +2,96% | 98,01 | 105,01 | 103,88 | 99,01 | 105,99 | 16 | 727.219 |
| 20/3/2024 | 101,99 | 101,98 | -0,99% | 101,98 | 102,00 | 101,99 | 97,01 | 101,98 | 8 | 683.336 |
| 19/3/2024 | 102,01 | 103,00 | -0,94% | 102,00 | 103,99 | 102,88 | 102,00 | 102,99 | 6 | 246.935 |
| 18/3/2024 | 101,99 | 103,98 | +5,03% | 101,98 | 107,89 | 102,41 | 98,23 | 103,95 | 13 | 891.012 |
| 15/3/2024 | 100,09 | 99,00 | -1,00% | 96,29 | 101,99 | 100,48 | 98,00 | 107,97 | 17 | 612.940 |
| 14/3/2024 | 98,99 | 100,00 | +4,01% | 98,99 | 100,99 | 99,92 | 96,23 | 100,10 | 8 | 139.888 |
| 13/3/2024 | 97,99 | 96,14 | -12,18% | 96,14 | 98,00 | 97,47 | 96,20 | 97,50 | 17 | 633.619 |
| 12/3/2024 | 99,00 | 109,47 | +9,48% | 95,91 | 109,47 | 105,59 | 95,95 | 102,54 | 35 | 2.259.664 |
| 11/3/2024 | 98,21 | 99,99 | +4,59% | 98,06 | 99,99 | 98,71 | 95,54 | 99,99 | 11 | 394.845 |
| 8/3/2024 | 95,76 | 95,60 | -2,45% | 95,00 | 100,66 | 96,04 | 0,00 | 0,00 | 24 | 1.709.558 |
| 7/3/2024 | 95,10 | 98,00 | -1,97% | 95,10 | 98,00 | 96,55 | 95,69 | 98,00 | 14 | 183.458 |
| 6/3/2024 | 99,98 | 99,97 | +5,34% | 97,90 | 99,98 | 99,60 | 95,13 | 99,97 | 7 | 109.561 |
| 5/3/2024 | 98,99 | 94,90 | -3,17% | 94,90 | 99,00 | 96,71 | 94,95 | 100,00 | 19 | 686.683 |
| 4/3/2024 | 95,00 | 98,01 | +2,78% | 95,00 | 98,01 | 95,23 | 97,10 | 99,00 | 14 | 847.618 |
| 1/3/2024 | 98,00 | 95,36 | -2,48% | 95,36 | 99,95 | 96,01 | 95,36 | 99,92 | 23 | 1.248.246 |
| 29/2/2024 | 97,00 | 97,79 | +2,49% | 96,57 | 97,80 | 97,43 | 96,52 | 97,79 | 19 | 925.631 |
| 28/2/2024 | 99,88 | 95,41 | -3,84% | 95,41 | 99,88 | 97,42 | 95,51 | 97,49 | 20 | 1.948.573 |
| 27/2/2024 | 95,32 | 99,22 | +2,88% | 95,32 | 99,24 | 99,07 | 97,67 | 99,22 | 18 | 1.842.780 |
| 26/2/2024 | 96,90 | 96,44 | -0,55% | 95,25 | 98,99 | 96,59 | 95,32 | 97,46 | 18 | 1.284.737 |
| 23/2/2024 | 95,20 | 96,97 | +2,06% | 95,20 | 97,48 | 96,26 | 0,00 | 0,00 | 15 | 972.262 |
| 22/2/2024 | 96,85 | 95,01 | -3,04% | 95,01 | 98,30 | 96,82 | 95,20 | 98,00 | 33 | 1.936.477 |
| 21/2/2024 | 99,98 | 97,99 | -0,01% | 96,00 | 99,99 | 98,03 | 97,28 | 97,99 | 31 | 1.009.730 |
| 20/2/2024 | 101,00 | 98,00 | -3,85% | 98,00 | 101,00 | 100,12 | 96,14 | 100,69 | 39 | 1.612.033 |
| 19/2/2024 | 101,92 | 101,92 | 0,00% | 100,30 | 101,92 | 101,66 | 100,30 | 101,92 | 19 | 498.149 |
| 16/2/2024 | 109,98 | 101,92 | -6,50% | 100,00 | 109,98 | 101,98 | 101,92 | 104,00 | 76 | 3.763.274 |
| 15/2/2024 | 109,98 | 109,00 | +8,39% | 107,10 | 109,98 | 108,14 | 107,35 | 109,00 | 11 | 443.406 |
| 14/2/2024 | 100,51 | 100,56 | -1,42% | 100,51 | 109,01 | 102,50 | 101,00 | 110,00 | 16 | 553.540 |
| 9/2/2024 | 111,60 | 102,01 | -10,92% | 100,31 | 113,64 | 105,70 | 0,00 | 0,00 | 77 | 4.872.825 |
| 8/2/2024 | 114,60 | 114,52 | -0,07% | 114,52 | 115,98 | 114,95 | 111,02 | 114,52 | 10 | 482.824 |
| 7/2/2024 | 114,60 | 114,60 | +3,14% | 114,60 | 114,60 | 114,60 | 111,00 | 114,61 | 1 | 11.460 |
| 6/2/2024 | 116,57 | 111,11 | -3,38% | 111,02 | 116,57 | 111,34 | 111,01 | 114,61 | 9 | 200.412 |
| 5/2/2024 | 116,99 | 115,00 | -1,70% | 110,01 | 116,99 | 115,03 | 111,00 | 115,00 | 10 | 333.609 |
| 2/2/2024 | 112,00 | 116,99 | +4,46% | 110,00 | 117,17 | 113,75 | 110,00 | 116,31 | 20 | 637.049 |
| 1/2/2024 | 110,03 | 112,00 | +0,88% | 110,00 | 112,00 | 110,83 | 110,01 | 112,00 | 9 | 399.000 |
| 31/1/2024 | 111,14 | 111,02 | +1,05% | 110,03 | 111,75 | 110,33 | 110,05 | 110,94 | 8 | 408.232 |
| 30/1/2024 | 111,67 | 109,87 | -2,76% | 108,00 | 120,00 | 111,43 | 110,00 | 118,47 | 41 | 1.760.620 |
| 29/1/2024 | 111,02 | 112,99 | +1,64% | 110,00 | 112,99 | 111,48 | 110,01 | 114,79 | 27 | 624.290 |
| 26/1/2024 | 111,22 | 111,17 | -0,12% | 111,15 | 112,16 | 111,35 | 111,17 | 116,10 | 5 | 66.810 |
| 25/1/2024 | 112,40 | 111,30 | -0,73% | 111,21 | 113,71 | 111,72 | 111,30 | 116,10 | 11 | 301.644 |
| 24/1/2024 | 112,00 | 112,12 | +0,11% | 111,53 | 116,22 | 113,59 | 111,62 | 114,00 | 7 | 374.866 |
| 23/1/2024 | 112,18 | 112,00 | -0,06% | 111,50 | 112,45 | 112,00 | 111,53 | 112,45 | 21 | 1.276.887 |
| 22/1/2024 | 113,01 | 112,07 | -0,66% | 112,07 | 113,01 | 112,67 | 112,10 | 112,76 | 21 | 597.197 |
| 19/1/2024 | 113,00 | 112,82 | -0,07% | 112,01 | 113,00 | 112,47 | 112,06 | 118,00 | 21 | 573.616 |
| 18/1/2024 | 114,14 | 112,90 | -0,01% | 112,90 | 114,14 | 113,20 | 112,52 | 112,90 | 15 | 724.508 |
| 17/1/2024 | 114,99 | 112,91 | -0,09% | 112,91 | 114,99 | 113,14 | 112,51 | 114,98 | 20 | 1.267.207 |
| 16/1/2024 | 114,99 | 113,01 | -1,93% | 113,01 | 115,00 | 114,32 | 113,00 | 114,30 | 23 | 1.348.999 |
| 15/1/2024 | 118,01 | 115,23 | +0,88% | 114,23 | 118,01 | 115,48 | 114,15 | 115,23 | 16 | 912.326 |
| 12/1/2024 | 114,23 | 114,23 | -0,03% | 114,23 | 118,44 | 116,06 | 114,23 | 118,24 | 22 | 893.734 |
| 11/1/2024 | 114,99 | 114,26 | -0,56% | 114,23 | 115,00 | 114,56 | 114,25 | 118,46 | 12 | 274.953 |
| 10/1/2024 | 114,99 | 114,90 | -0,34% | 114,00 | 115,01 | 114,52 | 114,23 | 114,90 | 39 | 1.958.331 |
| 9/1/2024 | 118,95 | 115,29 | -0,82% | 114,05 | 118,95 | 115,55 | 114,33 | 115,00 | 49 | 1.710.249 |
| 8/1/2024 | 116,00 | 116,24 | +0,21% | 116,00 | 116,65 | 116,08 | 116,24 | 118,50 | 12 | 1.021.538 |
| 5/1/2024 | 117,00 | 116,00 | -0,01% | 114,05 | 117,00 | 115,89 | 115,00 | 116,00 | 42 | 4.682.132 |
| 4/1/2024 | 117,54 | 116,01 | +3,58% | 116,00 | 117,99 | 117,12 | 116,50 | 117,03 | 32 | 2.272.249 |
| 3/1/2024 | 121,99 | 112,00 | -8,94% | 112,00 | 122,99 | 115,85 | 111,01 | 112,00 | 109 | 6.545.810 |
| 2/1/2024 | 123,49 | 123,00 | -1,60% | 122,50 | 123,49 | 123,08 | 122,13 | 122,99 | 17 | 1.169.347 |
| 28/12/2023 | 120,05 | 125,00 | +3,18% | 120,05 | 125,00 | 122,11 | 122,13 | 124,65 | 19 | 708.255 |
| 27/12/2023 | 121,19 | 121,15 | +0,96% | 121,15 | 122,97 | 121,46 | 121,21 | 122,50 | 14 | 655.927 |
| 26/12/2023 | 123,00 | 120,00 | -4,43% | 120,00 | 123,90 | 121,64 | 120,00 | 123,83 | 26 | 1.228.632 |
| 22/12/2023 | 125,68 | 125,56 | +2,14% | 122,86 | 125,68 | 124,80 | 122,85 | 125,46 | 15 | 461.771 |
| 21/12/2023 | 122,89 | 122,93 | -0,36% | 122,89 | 125,70 | 123,91 | 123,00 | 125,69 | 16 | 1.548.902 |
| 20/12/2023 | 126,77 | 123,38 | -3,21% | 119,00 | 126,77 | 121,83 | 122,79 | 126,77 | 18 | 730.997 |
| 19/12/2023 | 123,16 | 127,47 | +2,99% | 122,02 | 127,90 | 123,76 | 121,90 | 126,77 | 12 | 643.574 |
| 18/12/2023 | 122,53 | 123,77 | +0,22% | 122,23 | 123,98 | 122,60 | 120,02 | 123,77 | 23 | 2.157.888 |
| 15/12/2023 | 122,71 | 123,50 | +0,41% | 122,71 | 123,50 | 123,00 | 122,23 | 123,98 | 9 | 356.707 |
| 14/12/2023 | 122,51 | 122,99 | +0,36% | 122,13 | 123,72 | 122,53 | 122,15 | 123,98 | 21 | 698.421 |
| 13/12/2023 | 120,04 | 122,55 | -0,37% | 120,01 | 125,98 | 121,39 | 122,12 | 123,80 | 17 | 1.238.250 |
| 12/12/2023 | 123,01 | 123,00 | -3,42% | 123,00 | 123,01 | 123,00 | 122,12 | 123,00 | 4 | 110.704 |
| 11/12/2023 | 122,28 | 127,35 | +4,04% | 122,28 | 128,00 | 126,53 | 123,03 | 127,35 | 26 | 3.467.143 |
| 8/12/2023 | 122,40 | 122,40 | +4,60% | 122,40 | 122,40 | 122,40 | 119,50 | 122,50 | 1 | 24.480 |
| 7/12/2023 | 123,21 | 117,02 | -0,87% | 117,02 | 123,99 | 120,51 | 117,26 | 123,99 | 31 | 1.434.170 |
| 6/12/2023 | 123,01 | 118,05 | -7,74% | 117,58 | 123,20 | 119,30 | 118,05 | 124,00 | 59 | 5.118.264 |
| 5/12/2023 | 124,40 | 127,96 | +2,68% | 122,73 | 128,00 | 125,20 | 123,00 | 126,00 | 17 | 1.189.432 |
| 4/12/2023 | 128,00 | 124,62 | -1,43% | 124,05 | 128,00 | 125,25 | 124,05 | 124,62 | 14 | 601.238 |
| 1/12/2023 | 127,97 | 126,43 | -1,20% | 124,40 | 127,97 | 126,72 | 125,00 | 128,00 | 12 | 494.235 |
| 30/11/2023 | 124,99 | 127,96 | +2,86% | 124,99 | 127,96 | 125,02 | 125,13 | 127,90 | 14 | 1.137.770 |
| 29/11/2023 | 124,25 | 124,40 | -0,48% | 124,24 | 124,40 | 124,30 | 122,99 | 124,40 | 6 | 397.765 |
| 28/11/2023 | 122,50 | 125,00 | +1,21% | 122,10 | 125,00 | 124,27 | 124,40 | 125,00 | 15 | 1.702.551 |
| 27/11/2023 | 122,11 | 123,50 | +1,18% | 122,04 | 123,50 | 122,35 | 123,50 | 126,18 | 14 | 611.770 |
| 24/11/2023 | 122,05 | 122,06 | -2,26% | 122,05 | 123,50 | 122,21 | 122,11 | 129,98 | 12 | 537.757 |
| 23/11/2023 | 123,00 | 124,88 | +1,04% | 122,05 | 127,29 | 122,85 | 122,50 | 124,88 | 32 | 2.555.432 |
| 22/11/2023 | 125,09 | 123,60 | -0,32% | 123,00 | 127,97 | 123,53 | 123,60 | 127,30 | 10 | 531.182 |
| 21/11/2023 | 129,79 | 124,00 | -1,59% | 122,60 | 129,79 | 124,74 | 123,00 | 126,84 | 18 | 773.447 |
| 20/11/2023 | 125,99 | 126,00 | +1,61% | 122,33 | 130,85 | 125,70 | 123,00 | 129,79 | 29 | 2.639.744 |
| 17/11/2023 | 120,55 | 124,00 | -3,87% | 120,55 | 127,19 | 124,08 | 124,01 | 125,30 | 19 | 545.978 |
| 16/11/2023 | 124,49 | 128,99 | +4,87% | 120,51 | 129,93 | 124,63 | 122,75 | 128,99 | 71 | 5.072.708 |
| 14/11/2023 | 121,99 | 123,00 | +1,40% | 119,01 | 123,00 | 121,46 | 120,50 | 123,50 | 28 | 1.712.603 |
| 13/11/2023 | 121,00 | 121,30 | -0,28% | 120,95 | 121,30 | 121,02 | 121,30 | 124,45 | 9 | 435.699 |
| 10/11/2023 | 120,26 | 121,64 | +0,45% | 118,83 | 121,64 | 119,63 | 120,50 | 121,64 | 9 | 370.876 |
| 9/11/2023 | 119,73 | 121,10 | -0,71% | 119,00 | 124,49 | 121,10 | 120,25 | 121,82 | 18 | 641.837 |
| 8/11/2023 | 119,81 | 121,96 | +1,64% | 119,73 | 121,99 | 120,38 | 119,85 | 121,99 | 16 | 1.155.675 |
| 7/11/2023 | 126,04 | 119,99 | -0,11% | 119,99 | 126,04 | 120,89 | 119,73 | 123,99 | 22 | 1.438.629 |
| 6/11/2023 | 120,59 | 120,12 | -0,58% | 120,11 | 126,50 | 122,57 | 120,15 | 127,01 | 26 | 2.132.778 |
| 3/11/2023 | 120,89 | 120,82 | +1,10% | 120,82 | 120,89 | 120,83 | 120,02 | 121,98 | 6 | 434.996 |
| 1/11/2023 | 121,03 | 119,51 | -0,54% | 119,00 | 121,03 | 119,21 | 119,51 | 120,90 | 11 | 894.099 |
| 31/10/2023 | 120,99 | 120,16 | -0,74% | 120,11 | 120,99 | 120,31 | 120,16 | 121,03 | 5 | 228.591 |
| 30/10/2023 | 122,14 | 121,05 | -0,89% | 120,80 | 122,50 | 121,88 | 120,11 | 121,99 | 11 | 414.410 |
| 27/10/2023 | 121,90 | 122,14 | +0,20% | 120,01 | 122,14 | 121,75 | 121,01 | 122,14 | 5 | 97.403 |
| 26/10/2023 | 122,00 | 121,90 | -0,85% | 120,48 | 122,00 | 121,75 | 120,01 | 121,90 | 7 | 231.328 |
| 25/10/2023 | 120,52 | 122,95 | +0,46% | 120,41 | 122,95 | 121,38 | 119,15 | 122,00 | 19 | 1.310.991 |
| 24/10/2023 | 122,98 | 122,39 | +0,53% | 121,71 | 122,98 | 122,27 | 120,51 | 123,49 | 5 | 183.412 |
| 23/10/2023 | 120,57 | 121,74 | -0,72% | 120,57 | 123,50 | 122,13 | 121,73 | 121,74 | 16 | 928.228 |
| 20/10/2023 | 122,62 | 122,62 | +1,27% | 122,62 | 123,49 | 123,24 | 120,56 | 122,97 | 3 | 86.269 |
| 19/10/2023 | 122,98 | 121,08 | -0,76% | 121,08 | 123,49 | 121,94 | 121,08 | 123,49 | 8 | 317.048 |
| 18/10/2023 | 123,42 | 122,01 | +0,83% | 122,01 | 123,42 | 122,32 | 122,01 | 123,00 | 13 | 538.213 |
| 17/10/2023 | 120,58 | 121,01 | -1,62% | 120,58 | 124,00 | 122,85 | 121,01 | 123,49 | 17 | 712.567 |
| 16/10/2023 | 123,00 | 123,00 | +0,09% | 120,56 | 123,00 | 121,84 | 123,00 | 125,98 | 19 | 926.057 |
| 13/10/2023 | 122,99 | 122,89 | +2,19% | 120,30 | 122,99 | 121,86 | 120,50 | 122,89 | 7 | 353.396 |
| 11/10/2023 | 120,50 | 120,26 | -1,42% | 120,26 | 127,24 | 124,33 | 121,70 | 123,39 | 21 | 1.380.122 |
| 10/10/2023 | 120,50 | 121,99 | +1,24% | 119,13 | 123,00 | 122,39 | 120,50 | 121,97 | 8 | 966.934 |
| 9/10/2023 | 121,02 | 120,50 | -0,41% | 119,63 | 121,02 | 120,51 | 120,50 | 122,94 | 9 | 265.123 |
| 6/10/2023 | 121,99 | 121,00 | -1,22% | 121,00 | 121,99 | 121,62 | 120,01 | 121,94 | 7 | 1.483.841 |
| 5/10/2023 | 122,00 | 122,50 | +0,02% | 122,00 | 123,46 | 122,49 | 118,63 | 122,50 | 4 | 122.496 |
| 4/10/2023 | 120,01 | 122,47 | +2,08% | 118,99 | 126,94 | 121,27 | 118,69 | 122,50 | 11 | 230.423 |
| 3/10/2023 | 120,01 | 119,97 | -5,54% | 119,97 | 120,01 | 120,00 | 118,62 | 125,97 | 10 | 372.012 |
| 2/10/2023 | 119,00 | 127,01 | +6,22% | 119,00 | 127,23 | 122,24 | 120,00 | 126,86 | 20 | 476.765 |
| 29/9/2023 | 121,97 | 119,57 | -0,29% | 117,00 | 121,97 | 119,27 | 119,56 | 122,12 | 21 | 679.852 |
| 28/9/2023 | 116,64 | 119,92 | -0,06% | 116,64 | 128,55 | 120,05 | 119,91 | 122,97 | 13 | 732.325 |
| 27/9/2023 | 119,98 | 119,99 | -0,69% | 119,98 | 119,99 | 119,98 | 120,00 | 121,99 | 13 | 611.914 |
| 26/9/2023 | 123,31 | 120,82 | -0,06% | 120,71 | 123,31 | 122,36 | 120,74 | 120,82 | 11 | 220.263 |
| 25/9/2023 | 120,10 | 120,89 | -1,38% | 120,10 | 122,02 | 121,68 | 120,51 | 120,89 | 10 | 474.587 |
| 22/9/2023 | 119,89 | 122,58 | +1,32% | 119,89 | 122,58 | 120,74 | 120,32 | 122,56 | 19 | 1.738.742 |
| 21/9/2023 | 122,00 | 120,98 | -0,02% | 119,93 | 122,00 | 121,23 | 120,35 | 121,99 | 16 | 569.810 |
| 20/9/2023 | 122,00 | 121,00 | +0,82% | 121,00 | 123,29 | 122,22 | 120,17 | 121,99 | 13 | 452.237 |
| 19/9/2023 | 124,99 | 120,01 | -2,43% | 120,01 | 124,99 | 121,31 | 119,85 | 122,39 | 20 | 1.043.327 |
| 18/9/2023 | 124,30 | 123,00 | +0,82% | 120,49 | 124,30 | 123,47 | 121,50 | 123,00 | 17 | 444.522 |
| 15/9/2023 | 122,08 | 122,00 | -0,07% | 122,00 | 122,08 | 122,02 | 120,11 | 122,00 | 12 | 805.394 |
| 14/9/2023 | 121,27 | 122,08 | +1,61% | 120,00 | 122,08 | 120,84 | 120,00 | 122,08 | 7 | 157.103 |
| 13/9/2023 | 122,10 | 120,15 | -0,74% | 120,15 | 122,10 | 120,66 | 120,15 | 122,98 | 5 | 736.041 |
| 12/9/2023 | 124,92 | 121,04 | -3,11% | 119,95 | 124,92 | 120,90 | 121,04 | 121,10 | 15 | 1.728.979 |
| 11/9/2023 | 121,01 | 124,93 | +2,40% | 120,00 | 124,93 | 120,33 | 120,28 | 124,94 | 28 | 1.672.718 |
| 8/9/2023 | 121,01 | 122,00 | +0,82% | 121,01 | 122,00 | 121,17 | 122,00 | 124,95 | 4 | 145.410 |
| 6/9/2023 | 119,00 | 121,01 | -0,11% | 119,00 | 125,85 | 122,38 | 121,00 | 122,00 | 38 | 2.717.048 |
| 5/9/2023 | 121,41 | 121,14 | -0,22% | 119,25 | 121,41 | 119,95 | 121,14 | 121,36 | 14 | 539.777 |
| 4/9/2023 | 123,69 | 121,41 | -1,20% | 119,96 | 123,69 | 121,28 | 119,95 | 121,41 | 20 | 958.135 |
| 1/9/2023 | 120,77 | 122,89 | +1,30% | 116,64 | 125,84 | 120,36 | 122,40 | 123,69 | 22 | 987.020 |
| 31/8/2023 | 120,77 | 121,31 | -0,57% | 120,77 | 125,00 | 123,74 | 121,31 | 125,13 | 17 | 606.354 |
| 30/8/2023 | 125,00 | 122,00 | +0,83% | 120,01 | 125,00 | 121,74 | 119,31 | 122,97 | 26 | 1.375.750 |
| 29/8/2023 | 120,99 | 121,00 | +0,01% | 120,99 | 121,00 | 120,99 | 121,00 | 124,99 | 13 | 350.878 |
| 28/8/2023 | 120,01 | 120,99 | -0,53% | 116,02 | 120,99 | 119,28 | 116,61 | 121,00 | 4 | 83.502 |
| 25/8/2023 | 121,69 | 121,63 | -0,53% | 118,02 | 121,69 | 120,16 | 121,34 | 123,32 | 15 | 552.759 |
| 24/8/2023 | 121,33 | 122,28 | +0,79% | 121,33 | 122,29 | 122,11 | 122,21 | 123,51 | 9 | 268.652 |
| 23/8/2023 | 121,46 | 121,32 | -0,12% | 121,32 | 121,58 | 121,43 | 121,33 | 124,63 | 8 | 497.884 |
| 22/8/2023 | 121,63 | 121,46 | -0,15% | 121,46 | 121,63 | 121,59 | 121,01 | 121,46 | 10 | 255.343 |
| 21/8/2023 | 121,64 | 121,64 | +0,07% | 121,64 | 121,71 | 121,66 | 121,47 | 121,64 | 5 | 85.162 |
| 18/8/2023 | 121,35 | 121,56 | +0,17% | 118,02 | 121,56 | 119,82 | 121,48 | 121,56 | 12 | 575.157 |
| 17/8/2023 | 123,17 | 121,35 | -0,53% | 120,00 | 124,01 | 121,66 | 118,11 | 121,50 | 21 | 1.277.456 |
| 16/8/2023 | 122,95 | 122,00 | -0,04% | 120,51 | 123,99 | 122,16 | 122,00 | 123,17 | 15 | 1.612.602 |
| 15/8/2023 | 122,14 | 122,05 | +0,05% | 122,00 | 122,50 | 122,03 | 122,05 | 122,95 | 13 | 634.590 |
| 14/8/2023 | 122,49 | 121,99 | -0,25% | 120,54 | 122,94 | 121,68 | 120,51 | 122,94 | 16 | 900.452 |
| 11/8/2023 | 123,35 | 122,29 | +0,16% | 122,06 | 123,35 | 122,25 | 122,29 | 122,94 | 12 | 745.755 |
| 10/8/2023 | 122,03 | 122,10 | -0,02% | 122,03 | 122,79 | 122,20 | 122,04 | 123,98 | 6 | 109.987 |
| 9/8/2023 | 123,00 | 122,12 | -0,31% | 122,11 | 123,00 | 122,45 | 122,03 | 123,99 | 7 | 465.315 |
| 8/8/2023 | 123,00 | 122,50 | -1,20% | 122,50 | 123,50 | 122,64 | 122,03 | 123,99 | 11 | 282.087 |
| 7/8/2023 | 123,00 | 123,99 | -0,29% | 122,56 | 123,99 | 122,95 | 123,00 | 123,99 | 16 | 504.109 |
| 4/8/2023 | 122,23 | 124,35 | +0,23% | 122,23 | 124,35 | 123,79 | 123,76 | 124,98 | 3 | 86.659 |
| 3/8/2023 | 122,04 | 124,06 | -0,74% | 121,99 | 125,92 | 123,61 | 124,06 | 124,10 | 23 | 1.866.637 |
| 2/8/2023 | 123,00 | 124,99 | +0,72% | 122,01 | 125,90 | 124,29 | 122,07 | 124,99 | 17 | 609.045 |
| 1/8/2023 | 125,98 | 124,10 | +0,20% | 123,00 | 125,99 | 125,17 | 123,01 | 124,10 | 8 | 588.341 |
| 31/7/2023 | 123,75 | 123,85 | +0,08% | 122,01 | 123,90 | 123,37 | 123,84 | 123,85 | 8 | 209.741 |
| 28/7/2023 | 125,25 | 123,75 | +1,81% | 122,34 | 125,25 | 124,03 | 122,35 | 123,75 | 3 | 74.418 |
| 27/7/2023 | 122,62 | 121,55 | -2,76% | 121,55 | 125,50 | 122,91 | 121,51 | 125,99 | 19 | 1.438.096 |
| 26/7/2023 | 125,99 | 125,00 | +2,00% | 124,10 | 125,99 | 124,70 | 122,62 | 125,00 | 17 | 735.744 |
| 25/7/2023 | 122,42 | 122,55 | -0,11% | 122,42 | 125,99 | 124,24 | 122,55 | 125,99 | 5 | 124.245 |
| 24/7/2023 | 126,99 | 122,69 | -0,98% | 122,51 | 127,00 | 124,15 | 122,69 | 125,00 | 14 | 459.373 |
| 21/7/2023 | 122,11 | 123,90 | +1,47% | 121,00 | 123,90 | 122,38 | 121,14 | 125,63 | 10 | 587.451 |
| 20/7/2023 | 121,39 | 122,11 | -0,32% | 121,39 | 125,76 | 122,44 | 121,46 | 123,00 | 9 | 404.056 |
| 19/7/2023 | 124,28 | 122,50 | +0,08% | 122,50 | 126,79 | 124,48 | 122,38 | 125,67 | 23 | 1.568.457 |
| 18/7/2023 | 123,06 | 122,40 | -0,90% | 121,00 | 123,99 | 122,09 | 121,60 | 123,98 | 24 | 1.098.879 |
| 17/7/2023 | 123,21 | 123,51 | -0,48% | 123,03 | 125,82 | 124,12 | 123,51 | 125,00 | 12 | 645.431 |
| 14/7/2023 | 127,00 | 124,10 | -0,72% | 124,10 | 127,00 | 124,46 | 123,21 | 126,99 | 3 | 199.140 |
| 13/7/2023 | 127,98 | 125,00 | +1,21% | 122,91 | 127,98 | 126,06 | 122,79 | 125,00 | 21 | 731.160 |
| 12/7/2023 | 124,00 | 123,50 | -1,18% | 122,66 | 126,01 | 124,43 | 122,66 | 124,55 | 17 | 1.891.342 |
| 11/7/2023 | 123,00 | 124,98 | -0,01% | 123,00 | 125,00 | 124,29 | 122,01 | 124,98 | 8 | 248.592 |
| 10/7/2023 | 123,00 | 124,99 | +1,62% | 122,78 | 124,99 | 123,78 | 123,00 | 124,99 | 9 | 309.467 |
| 7/7/2023 | 122,99 | 123,00 | +0,42% | 122,97 | 123,00 | 122,98 | 122,01 | 123,00 | 13 | 627.217 |
| 6/7/2023 | 122,99 | 122,49 | +0,07% | 122,00 | 122,99 | 122,59 | 121,02 | 122,49 | 18 | 931.686 |
| 5/7/2023 | 124,42 | 122,40 | +0,25% | 121,00 | 124,42 | 121,79 | 121,01 | 122,39 | 12 | 669.891 |
| 4/7/2023 | 120,03 | 122,10 | +0,91% | 120,03 | 123,99 | 122,60 | 122,08 | 123,47 | 17 | 772.415 |
| 3/7/2023 | 127,00 | 121,00 | -0,41% | 118,44 | 127,00 | 120,08 | 120,00 | 122,99 | 80 | 11.011.384 |
| 30/6/2023 | 125,00 | 121,50 | -2,80% | 121,19 | 125,00 | 124,78 | 122,00 | 124,99 | 15 | 698.768 |
| 29/6/2023 | 126,00 | 125,00 | -0,79% | 124,00 | 126,00 | 124,80 | 124,15 | 125,00 | 10 | 686.429 |
| 28/6/2023 | 125,48 | 126,00 | +0,31% | 125,48 | 126,00 | 125,98 | 125,60 | 126,00 | 8 | 982.709 |
| 27/6/2023 | 124,90 | 125,61 | +0,68% | 124,90 | 127,00 | 126,80 | 124,86 | 126,99 | 13 | 469.188 |
| 26/6/2023 | 127,00 | 124,76 | -1,76% | 124,74 | 127,00 | 126,27 | 124,74 | 126,99 | 13 | 340.940 |
| 23/6/2023 | 127,00 | 127,00 | +0,01% | 126,80 | 127,00 | 126,85 | 122,08 | 127,00 | 11 | 532.802 |
| 22/6/2023 | 126,59 | 126,99 | +0,40% | 123,55 | 127,00 | 126,30 | 122,01 | 126,50 | 16 | 858.864 |
| 21/6/2023 | 127,06 | 126,48 | +0,10% | 122,08 | 127,07 | 125,93 | 123,02 | 126,49 | 20 | 1.536.406 |
| 20/6/2023 | 126,00 | 126,35 | +0,28% | 125,00 | 127,07 | 126,02 | 122,07 | 126,35 | 32 | 1.424.121 |
| 19/6/2023 | 126,00 | 126,00 | +0,04% | 122,00 | 127,07 | 125,76 | 122,10 | 126,00 | 19 | 1.257.678 |
| 16/6/2023 | 127,49 | 125,95 | +2,33% | 125,95 | 127,50 | 126,91 | 125,95 | 125,96 | 8 | 203.069 |
| 15/6/2023 | 127,18 | 123,08 | -3,46% | 123,08 | 127,51 | 126,32 | 121,31 | 127,51 | 10 | 265.272 |
| 14/6/2023 | 123,00 | 127,49 | -0,82% | 120,00 | 127,51 | 121,85 | 121,16 | 127,49 | 12 | 913.940 |
| 13/6/2023 | 122,99 | 128,55 | +4,74% | 120,02 | 128,99 | 125,71 | 120,02 | 128,55 | 39 | 3.406.973 |
| 12/6/2023 | 122,68 | 122,73 | +1,43% | 120,00 | 122,73 | 121,98 | 120,00 | 122,73 | 12 | 1.280.812 |
| 9/6/2023 | 119,98 | 121,00 | +0,85% | 118,26 | 122,96 | 119,87 | 118,59 | 121,00 | 26 | 2.529.437 |
| 7/6/2023 | 117,01 | 119,98 | +1,76% | 117,01 | 120,00 | 119,78 | 118,00 | 119,98 | 16 | 527.046 |
| 6/6/2023 | 119,96 | 117,90 | -1,71% | 117,90 | 119,96 | 119,77 | 117,11 | 119,84 | 9 | 898.314 |
| 5/6/2023 | 116,31 | 119,95 | +0,89% | 113,80 | 119,95 | 117,92 | 117,00 | 119,95 | 36 | 1.497.697 |
| 2/6/2023 | 118,00 | 118,89 | -0,18% | 115,75 | 118,89 | 117,20 | 118,80 | 118,99 | 30 | 1.570.529 |
| 1/6/2023 | 119,96 | 119,10 | -0,24% | 117,50 | 119,97 | 118,48 | 117,02 | 119,10 | 15 | 947.889 |
| 31/5/2023 | 118,70 | 119,39 | +0,41% | 117,51 | 119,49 | 118,43 | 118,92 | 119,39 | 13 | 284.244 |
| 30/5/2023 | 119,00 | 118,90 | -0,08% | 117,51 | 119,00 | 118,11 | 118,90 | 119,00 | 6 | 94.494 |
| 29/5/2023 | 119,95 | 119,00 | -0,79% | 119,00 | 119,99 | 119,87 | 117,51 | 119,00 | 6 | 215.776 |
| 26/5/2023 | 119,00 | 119,95 | +0,29% | 116,65 | 119,95 | 118,97 | 116,64 | 119,99 | 7 | 142.764 |
| 25/5/2023 | 117,00 | 119,60 | +0,50% | 116,53 | 119,63 | 119,19 | 116,73 | 119,50 | 13 | 607.904 |
| 24/5/2023 | 122,00 | 119,00 | -1,65% | 117,00 | 122,00 | 119,18 | 117,03 | 119,00 | 13 | 1.001.126 |
| 23/5/2023 | 118,99 | 121,00 | +1,69% | 118,00 | 122,00 | 119,38 | 118,00 | 121,00 | 18 | 477.521 |
| 22/5/2023 | 119,87 | 118,99 | +3,16% | 114,69 | 119,87 | 118,68 | 115,03 | 118,99 | 38 | 1.661.592 |
| 19/5/2023 | 112,06 | 115,34 | -0,22% | 112,00 | 117,99 | 114,07 | 114,30 | 116,99 | 36 | 924.032 |
| 18/5/2023 | 119,00 | 115,60 | -1,69% | 112,04 | 119,00 | 115,73 | 115,60 | 118,46 | 143 | 4.965.102 |
| 17/5/2023 | 118,00 | 117,59 | -1,97% | 117,59 | 120,00 | 119,61 | 117,59 | 119,97 | 25 | 1.220.091 |
| 16/5/2023 | 116,31 | 119,95 | +2,74% | 116,31 | 119,99 | 118,03 | 117,55 | 119,94 | 24 | 1.085.922 |
| 15/5/2023 | 115,20 | 116,75 | -1,05% | 115,20 | 119,89 | 116,45 | 116,75 | 119,99 | 32 | 1.350.926 |
| 12/5/2023 | 119,50 | 117,99 | +0,49% | 116,57 | 119,50 | 117,45 | 117,99 | 118,00 | 16 | 305.380 |
| 11/5/2023 | 119,82 | 117,42 | -1,49% | 115,81 | 120,99 | 117,53 | 117,42 | 119,99 | 41 | 1.751.330 |
| 10/5/2023 | 119,00 | 119,20 | -2,01% | 117,11 | 119,90 | 118,19 | 117,52 | 122,83 | 59 | 1.477.495 |
| 9/5/2023 | 118,78 | 121,64 | -1,02% | 117,51 | 121,64 | 118,92 | 121,67 | 123,14 | 19 | 903.825 |
| 8/5/2023 | 120,43 | 122,89 | +2,84% | 120,00 | 123,60 | 121,66 | 120,00 | 122,89 | 21 | 754.353 |
| 5/5/2023 | 116,26 | 119,50 | -0,40% | 116,26 | 120,50 | 119,17 | 117,52 | 119,87 | 19 | 536.281 |
| 4/5/2023 | 119,24 | 119,98 | -1,62% | 116,50 | 121,80 | 118,06 | 116,50 | 119,98 | 27 | 1.593.867 |
| 3/5/2023 | 121,99 | 121,96 | +0,20% | 117,54 | 121,99 | 120,40 | 117,55 | 121,96 | 11 | 433.468 |
| 2/5/2023 | 122,40 | 121,72 | -0,56% | 117,51 | 122,43 | 120,02 | 118,94 | 121,99 | 27 | 900.191 |
| 28/4/2023 | 122,40 | 122,40 | -0,15% | 119,51 | 122,40 | 120,47 | 119,50 | 122,39 | 5 | 180.710 |
| 27/4/2023 | 121,11 | 122,58 | +1,70% | 121,10 | 122,58 | 121,89 | 118,51 | 122,43 | 12 | 316.922 |
| 26/4/2023 | 122,00 | 120,53 | +1,03% | 118,00 | 122,00 | 118,95 | 117,68 | 120,53 | 18 | 987.353 |
| 25/4/2023 | 121,99 | 119,30 | +1,47% | 115,00 | 127,00 | 121,12 | 119,30 | 121,50 | 37 | 2.398.195 |
| 24/4/2023 | 117,57 | 117,57 | -0,66% | 117,57 | 117,57 | 117,57 | 117,58 | 122,49 | 1 | 11.757 |
| 20/4/2023 | 122,00 | 118,35 | +0,68% | 118,35 | 122,00 | 119,02 | 118,35 | 122,49 | 9 | 249.943 |
| 19/4/2023 | 118,99 | 117,55 | +0,57% | 117,00 | 118,99 | 117,78 | 118,01 | 122,99 | 17 | 1.024.762 |
| 18/4/2023 | 117,44 | 116,88 | -6,98% | 116,51 | 118,50 | 117,49 | 116,07 | 120,00 | 31 | 3.348.609 |
| 17/4/2023 | 123,59 | 125,65 | +0,92% | 113,80 | 126,97 | 119,50 | 117,01 | 125,53 | 60 | 3.489.582 |
| 14/4/2023 | 123,00 | 124,50 | -0,54% | 123,00 | 126,87 | 124,51 | 123,03 | 125,49 | 10 | 385.981 |
| 13/4/2023 | 123,60 | 125,18 | +1,37% | 122,70 | 126,93 | 124,94 | 123,00 | 126,89 | 12 | 474.775 |
| 12/4/2023 | 124,99 | 123,49 | -3,49% | 123,49 | 124,99 | 124,14 | 123,48 | 127,00 | 14 | 285.537 |
| 11/4/2023 | 123,60 | 127,96 | +6,61% | 121,29 | 127,97 | 123,20 | 121,29 | 124,99 | 18 | 862.463 |
| 10/4/2023 | 124,15 | 120,03 | -3,33% | 120,03 | 125,04 | 124,46 | 120,04 | 123,54 | 12 | 323.621 |
| 6/4/2023 | 124,05 | 124,17 | +1,36% | 120,01 | 124,17 | 123,48 | 120,01 | 124,14 | 16 | 530.981 |
| 5/4/2023 | 123,60 | 122,50 | -0,41% | 122,50 | 124,23 | 123,45 | 120,01 | 122,50 | 13 | 320.985 |
| 4/4/2023 | 125,00 | 123,00 | +0,41% | 123,00 | 125,00 | 123,28 | 120,00 | 123,00 | 7 | 172.599 |
| 3/4/2023 | 122,99 | 122,50 | +0,53% | 116,45 | 122,99 | 120,99 | 122,50 | 122,98 | 28 | 1.101.020 |
| 31/3/2023 | 127,99 | 121,85 | -1,73% | 112,00 | 128,00 | 119,65 | 117,87 | 127,85 | 68 | 3.075.136 |
| 30/3/2023 | 124,00 | 124,00 | +0,78% | 124,00 | 125,37 | 124,78 | 122,93 | 125,37 | 5 | 87.346 |
| 29/3/2023 | 127,97 | 123,04 | -3,50% | 123,00 | 127,98 | 124,16 | 123,04 | 126,89 | 8 | 384.924 |
| 28/3/2023 | 130,89 | 127,50 | -0,39% | 122,01 | 147,20 | 130,34 | 122,01 | 126,00 | 23 | 1.055.808 |
| 27/3/2023 | 120,00 | 128,00 | -2,22% | 112,06 | 130,86 | 123,14 | 120,01 | 128,00 | 22 | 2.585.985 |
| 24/3/2023 | 122,00 | 130,90 | -0,08% | 120,00 | 130,99 | 125,74 | 123,67 | 130,90 | 54 | 4.250.316 |
| 23/3/2023 | 120,01 | 131,00 | +9,16% | 120,01 | 131,00 | 127,55 | 121,00 | 130,98 | 35 | 1.352.064 |
| 22/3/2023 | 124,94 | 120,01 | +0,01% | 118,11 | 130,74 | 122,44 | 120,10 | 123,73 | 54 | 844.851 |
| 21/3/2023 | 122,62 | 120,00 | -2,43% | 120,00 | 123,14 | 122,43 | 119,00 | 124,94 | 5 | 122.431 |
| 20/3/2023 | 119,01 | 122,99 | +4,19% | 118,02 | 124,48 | 120,56 | 118,03 | 123,00 | 9 | 168.797 |
| 17/3/2023 | 126,47 | 118,04 | -4,80% | 118,03 | 126,47 | 122,25 | 118,11 | 126,39 | 7 | 268.961 |
| 16/3/2023 | 126,99 | 123,99 | +1,82% | 123,99 | 126,99 | 124,26 | 118,01 | 124,00 | 5 | 136.689 |
| 15/3/2023 | 117,85 | 121,77 | +2,25% | 117,85 | 121,77 | 119,41 | 119,00 | 120,31 | 4 | 59.708 |
| 14/3/2023 | 120,00 | 119,09 | +0,92% | 119,09 | 122,00 | 120,49 | 118,12 | 122,52 | 8 | 301.246 |
| 13/3/2023 | 124,12 | 118,00 | -3,29% | 117,85 | 124,12 | 118,09 | 119,00 | 121,99 | 15 | 921.108 |
| 10/3/2023 | 123,50 | 122,02 | -1,20% | 118,55 | 123,50 | 120,36 | 118,56 | 122,02 | 12 | 469.417 |
| 9/3/2023 | 120,84 | 123,50 | -1,97% | 120,80 | 130,97 | 126,21 | 123,50 | 129,99 | 22 | 542.724 |
| 8/3/2023 | 120,01 | 125,98 | +4,32% | 120,01 | 125,98 | 124,08 | 123,00 | 125,00 | 5 | 86.860 |
| 7/3/2023 | 124,00 | 120,76 | -1,81% | 117,06 | 127,95 | 125,17 | 121,00 | 127,99 | 43 | 1.452.084 |
| 6/3/2023 | 124,01 | 122,99 | -3,91% | 110,10 | 127,99 | 123,73 | 120,00 | 122,99 | 39 | 1.633.273 |
| 3/3/2023 | 127,98 | 128,00 | +0,01% | 124,04 | 128,00 | 126,81 | 124,01 | 128,00 | 9 | 202.899 |
| 2/3/2023 | 126,04 | 127,99 | +4,06% | 126,04 | 127,99 | 126,62 | 123,01 | 127,90 | 5 | 126.626 |
| 1/3/2023 | 125,95 | 123,00 | -2,36% | 123,00 | 127,99 | 123,97 | 120,15 | 127,98 | 18 | 1.041.372 |
| 28/2/2023 | 116,09 | 125,97 | -1,58% | 116,09 | 126,00 | 125,45 | 123,00 | 125,97 | 15 | 978.533 |
| 27/2/2023 | 127,99 | 127,99 | +1,39% | 127,99 | 127,99 | 127,99 | 122,35 | 126,50 | 1 | 38.397 |
| 24/2/2023 | 110,07 | 126,23 | +0,99% | 110,07 | 127,99 | 124,18 | 110,31 | 127,76 | 22 | 620.947 |
| 23/2/2023 | 124,99 | 124,99 | +0,80% | 124,99 | 124,99 | 124,99 | 109,01 | 124,89 | 5 | 187.485 |
| 22/2/2023 | 124,00 | 124,00 | +0,61% | 121,00 | 125,00 | 124,05 | 124,00 | 124,99 | 17 | 583.046 |
| 17/2/2023 | 124,00 | 123,25 | -1,00% | 123,25 | 125,00 | 124,22 | 123,25 | 128,00 | 13 | 819.883 |
| 16/2/2023 | 123,03 | 124,49 | +1,06% | 123,03 | 124,49 | 124,27 | 122,50 | 124,49 | 7 | 211.275 |
| 15/2/2023 | 124,00 | 123,19 | +0,56% | 123,19 | 124,49 | 124,22 | 123,20 | 124,48 | 8 | 136.649 |
| 14/2/2023 | 126,77 | 122,50 | -0,45% | 122,50 | 126,77 | 124,42 | 122,50 | 124,97 | 8 | 298.623 |
| 13/2/2023 | 124,00 | 123,05 | -0,97% | 122,78 | 124,02 | 123,45 | 122,50 | 124,00 | 15 | 1.802.422 |
| 10/2/2023 | 124,00 | 124,25 | +0,57% | 123,73 | 124,25 | 124,04 | 123,73 | 126,93 | 9 | 173.667 |
| 9/2/2023 | 123,98 | 123,54 | -1,14% | 123,45 | 124,25 | 123,95 | 123,50 | 126,00 | 7 | 508.196 |
| 8/2/2023 | 123,06 | 124,96 | -1,01% | 122,93 | 125,00 | 124,43 | 123,40 | 124,97 | 12 | 447.965 |
| 7/2/2023 | 125,00 | 126,23 | +2,22% | 110,00 | 126,98 | 119,92 | 113,71 | 126,23 | 35 | 1.163.266 |
| 6/2/2023 | 126,00 | 123,49 | 0,00% | 122,40 | 126,98 | 123,55 | 123,49 | 125,00 | 11 | 222.406 |
| 3/2/2023 | 122,02 | 123,49 | -1,17% | 122,02 | 125,50 | 124,04 | 123,48 | 125,94 | 16 | 2.505.667 |
| 2/2/2023 | 122,01 | 124,95 | +2,39% | 122,00 | 124,98 | 124,01 | 122,01 | 124,95 | 17 | 508.478 |
| 1/2/2023 | 126,79 | 122,03 | -1,20% | 120,07 | 126,99 | 123,62 | 122,03 | 125,00 | 26 | 865.380 |
| 31/1/2023 | 126,92 | 123,51 | +0,41% | 121,29 | 126,92 | 126,20 | 121,35 | 126,60 | 12 | 504.829 |
| 30/1/2023 | 127,42 | 123,00 | +1,10% | 121,57 | 128,59 | 125,40 | 121,57 | 122,99 | 14 | 877.852 |
| 27/1/2023 | 121,00 | 121,66 | +0,55% | 121,00 | 124,68 | 123,36 | 121,66 | 123,14 | 16 | 1.171.984 |
| 26/1/2023 | 122,50 | 121,00 | -3,20% | 121,00 | 124,86 | 122,44 | 120,50 | 123,00 | 21 | 1.457.132 |
| 25/1/2023 | 124,91 | 125,00 | +0,08% | 124,91 | 125,00 | 124,98 | 122,50 | 128,76 | 11 | 449.937 |
| 24/1/2023 | 123,05 | 124,90 | -0,08% | 122,50 | 125,00 | 123,71 | 123,60 | 124,89 | 15 | 1.187.692 |
| 23/1/2023 | 125,91 | 125,00 | +1,62% | 122,51 | 125,91 | 124,46 | 122,50 | 125,00 | 7 | 199.144 |