Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS5 - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 127,99 | 127,03 | +0,22% | 127,01 | 128,00 | 127,50 | 127,03 | 127,50 | 4 | 5.100.300 |
| 3/9/2025 | 126,76 | 126,75 | -0,20% | 126,75 | 126,91 | 126,78 | 126,75 | 128,97 | 9 | 15.213.700 |
| 2/9/2025 | 127,00 | 127,00 | +0,04% | 127,00 | 127,01 | 127,00 | 127,00 | 129,50 | 5 | 8.890.100 |
| 1/9/2025 | 126,90 | 126,95 | +0,06% | 126,90 | 127,30 | 126,99 | 126,95 | 129,40 | 6 | 7.619.600 |
| 29/8/2025 | 126,82 | 126,87 | +0,06% | 126,82 | 126,87 | 126,84 | 126,86 | 129,50 | 4 | 5.073.900 |
| 28/8/2025 | 126,63 | 126,80 | -1,06% | 126,63 | 127,69 | 126,94 | 126,80 | 127,69 | 6 | 7.616.500 |
| 27/8/2025 | 128,15 | 128,16 | +0,13% | 128,15 | 128,16 | 128,15 | 126,67 | 127,69 | 2 | 2.563.100 |
| 26/8/2025 | 127,99 | 128,00 | +1,02% | 127,99 | 128,00 | 127,99 | 126,87 | 128,16 | 5 | 7.679.500 |
| 25/8/2025 | 126,60 | 126,71 | -0,04% | 126,60 | 126,71 | 126,67 | 126,70 | 127,98 | 3 | 3.800.200 |
| 22/8/2025 | 127,55 | 126,76 | +0,09% | 126,71 | 127,55 | 126,90 | 126,71 | 127,98 | 4 | 6.345.400 |
| 21/8/2025 | 126,99 | 126,64 | +0,04% | 126,64 | 127,00 | 126,92 | 126,62 | 127,90 | 3 | 6.346.300 |
| 20/8/2025 | 126,84 | 126,59 | -1,09% | 126,51 | 126,84 | 126,69 | 126,58 | 128,00 | 4 | 5.067.700 |
| 19/8/2025 | 127,99 | 127,99 | +0,91% | 127,99 | 127,99 | 127,99 | 126,58 | 127,80 | 1 | 1.279.900 |
| 18/8/2025 | 126,57 | 126,83 | -0,91% | 126,57 | 127,99 | 126,93 | 126,83 | 127,98 | 9 | 13.962.600 |
| 15/8/2025 | 127,99 | 128,00 | +0,88% | 127,99 | 128,00 | 127,75 | 126,52 | 126,57 | 5 | 7.665.500 |
| 14/8/2025 | 127,06 | 126,88 | -0,14% | 126,50 | 127,50 | 126,99 | 126,88 | 129,50 | 26 | 49.527.700 |
| 13/8/2025 | 127,72 | 127,06 | -0,35% | 127,06 | 127,77 | 127,31 | 127,13 | 127,74 | 8 | 14.004.200 |
| 11/8/2025 | 128,28 | 127,50 | -0,09% | 127,50 | 128,28 | 127,89 | 126,75 | 129,65 | 2 | 2.557.800 |
| 8/8/2025 | 127,19 | 127,61 | -0,27% | 126,78 | 129,69 | 128,53 | 127,61 | 129,00 | 16 | 20.566.100 |
| 7/8/2025 | 129,00 | 127,95 | +0,04% | 127,95 | 129,53 | 128,58 | 127,18 | 129,40 | 6 | 7.714.800 |
| 6/8/2025 | 129,00 | 127,90 | -0,85% | 127,90 | 130,19 | 128,50 | 127,18 | 129,51 | 16 | 21.846.300 |
| 4/8/2025 | 128,29 | 129,00 | +0,11% | 128,29 | 129,00 | 128,57 | 128,50 | 130,50 | 4 | 5.142.900 |
| 1/8/2025 | 128,86 | 128,86 | +0,05% | 128,86 | 128,86 | 128,86 | 128,90 | 129,90 | 1 | 1.288.600 |
| 31/7/2025 | 128,67 | 128,80 | +0,26% | 128,67 | 130,20 | 129,50 | 128,80 | 132,00 | 9 | 12.950.000 |
| 29/7/2025 | 128,47 | 128,47 | -1,18% | 128,47 | 128,47 | 128,47 | 128,47 | 130,00 | 3 | 3.854.100 |
| 25/7/2025 | 129,95 | 130,00 | +1,14% | 129,95 | 130,00 | 129,97 | 127,90 | 128,00 | 2 | 2.599.500 |
| 24/7/2025 | 130,18 | 128,54 | -0,01% | 127,90 | 130,66 | 129,60 | 127,90 | 130,00 | 10 | 12.960.200 |
| 23/7/2025 | 128,38 | 128,55 | -0,12% | 128,38 | 129,46 | 128,85 | 128,54 | 130,15 | 10 | 12.885.900 |
| 22/7/2025 | 129,97 | 128,70 | +0,63% | 128,25 | 129,98 | 129,18 | 128,35 | 130,00 | 5 | 6.459.000 |
| 21/7/2025 | 128,28 | 127,90 | -1,65% | 127,90 | 128,28 | 128,00 | 128,00 | 130,03 | 6 | 14.080.000 |
| 18/7/2025 | 128,00 | 130,05 | +1,56% | 128,00 | 130,05 | 129,35 | 128,00 | 130,04 | 3 | 3.880.500 |
| 17/7/2025 | 130,00 | 128,05 | -1,50% | 128,05 | 130,25 | 129,14 | 127,90 | 130,00 | 6 | 7.748.700 |
| 16/7/2025 | 130,00 | 130,00 | -0,76% | 130,00 | 130,00 | 130,00 | 127,90 | 129,99 | 1 | 1.300.000 |
| 15/7/2025 | 128,89 | 131,00 | +1,95% | 128,55 | 131,00 | 129,13 | 129,00 | 131,00 | 7 | 32.284.300 |
| 14/7/2025 | 130,00 | 128,50 | -1,33% | 128,02 | 130,00 | 128,58 | 128,07 | 129,50 | 8 | 10.286.500 |
| 11/7/2025 | 131,20 | 130,23 | +1,43% | 130,00 | 131,20 | 130,47 | 128,12 | 130,23 | 13 | 23.485.300 |
| 10/7/2025 | 131,28 | 128,40 | -2,19% | 128,03 | 131,28 | 129,58 | 128,00 | 131,28 | 9 | 11.662.900 |
| 9/7/2025 | 131,00 | 131,28 | +1,99% | 131,00 | 131,28 | 131,14 | 129,00 | 131,28 | 2 | 2.622.800 |
| 8/7/2025 | 130,00 | 128,72 | -0,99% | 127,20 | 130,00 | 128,68 | 127,18 | 131,00 | 15 | 20.589.700 |
| 7/7/2025 | 132,00 | 130,01 | +0,63% | 130,01 | 132,00 | 130,67 | 127,68 | 129,90 | 3 | 3.920.200 |
| 4/7/2025 | 130,50 | 129,20 | -2,12% | 129,15 | 131,58 | 130,13 | 128,89 | 130,00 | 12 | 15.615.900 |
| 3/7/2025 | 131,49 | 132,00 | +0,38% | 131,39 | 132,00 | 131,76 | 129,27 | 131,00 | 10 | 23.717.700 |
| 2/7/2025 | 130,00 | 131,50 | +0,52% | 130,00 | 131,50 | 130,97 | 127,61 | 131,50 | 20 | 28.814.500 |
| 1/7/2025 | 128,89 | 130,82 | +3,83% | 128,24 | 130,82 | 130,11 | 128,00 | 130,82 | 26 | 41.637.600 |
| 30/6/2025 | 126,06 | 126,00 | -3,61% | 125,60 | 126,06 | 125,98 | 125,00 | 129,88 | 7 | 22.677.100 |
| 26/6/2025 | 130,72 | 130,72 | +4,16% | 130,72 | 130,72 | 130,72 | 125,47 | 128,50 | 1 | 1.307.200 |
| 25/6/2025 | 125,52 | 125,50 | +0,23% | 125,50 | 126,41 | 125,74 | 125,30 | 127,30 | 4 | 5.029.800 |
| 23/6/2025 | 125,21 | 125,21 | -1,87% | 125,21 | 125,21 | 125,21 | 125,04 | 128,36 | 1 | 1.252.100 |
| 20/6/2025 | 126,53 | 127,59 | -1,70% | 126,50 | 127,59 | 127,02 | 126,50 | 128,55 | 4 | 5.081.100 |
| 18/6/2025 | 129,80 | 129,80 | -0,19% | 129,80 | 129,80 | 129,80 | 126,50 | 129,02 | 1 | 1.298.000 |
| 17/6/2025 | 128,18 | 130,05 | +2,52% | 128,18 | 130,05 | 129,58 | 126,55 | 129,58 | 4 | 5.183.200 |
| 16/6/2025 | 126,85 | 126,85 | 0,00% | 126,85 | 126,85 | 126,85 | 125,10 | 128,17 | 1 | 3.805.500 |
| 13/6/2025 | 124,04 | 126,85 | +1,08% | 124,04 | 126,85 | 125,44 | 124,05 | 128,18 | 4 | 5.017.700 |
| 12/6/2025 | 125,24 | 125,50 | -1,06% | 125,24 | 125,50 | 125,37 | 125,24 | 126,00 | 2 | 2.507.400 |
| 11/6/2025 | 125,04 | 126,84 | +1,47% | 125,04 | 126,84 | 125,94 | 124,83 | 126,85 | 2 | 2.518.800 |
| 9/6/2025 | 125,81 | 125,00 | -2,34% | 124,35 | 125,81 | 125,26 | 124,60 | 126,00 | 12 | 27.557.200 |
| 6/6/2025 | 127,62 | 128,00 | +1,48% | 127,50 | 128,00 | 127,70 | 125,40 | 127,80 | 3 | 3.831.200 |
| 5/6/2025 | 126,16 | 126,13 | -0,65% | 126,13 | 126,20 | 126,32 | 125,76 | 126,95 | 5 | 6.316.000 |
| 4/6/2025 | 126,98 | 126,95 | -0,02% | 126,95 | 126,98 | 126,96 | 127,00 | 127,83 | 2 | 2.539.300 |
| 3/6/2025 | 126,56 | 126,98 | +0,62% | 126,20 | 128,28 | 127,02 | 126,97 | 128,18 | 8 | 11.432.500 |
| 2/6/2025 | 127,31 | 126,20 | -0,63% | 126,20 | 127,51 | 127,00 | 126,20 | 128,00 | 7 | 8.890.200 |
| 30/5/2025 | 127,01 | 127,00 | -0,78% | 127,00 | 128,79 | 127,20 | 127,00 | 128,50 | 8 | 11.448.300 |
| 29/5/2025 | 127,12 | 128,00 | +0,69% | 127,12 | 128,07 | 127,74 | 128,00 | 132,00 | 6 | 12.774.200 |
| 28/5/2025 | 127,41 | 127,12 | +0,09% | 127,12 | 127,41 | 127,32 | 127,01 | 129,80 | 6 | 7.639.300 |
| 27/5/2025 | 127,01 | 127,01 | -0,77% | 127,01 | 129,99 | 128,10 | 127,00 | 127,99 | 8 | 10.248.100 |
| 23/5/2025 | 129,25 | 128,00 | +0,50% | 128,00 | 131,85 | 129,83 | 128,00 | 131,41 | 6 | 7.790.000 |
| 22/5/2025 | 128,50 | 127,36 | -0,62% | 127,11 | 129,00 | 128,09 | 127,36 | 129,15 | 5 | 6.404.700 |
| 21/5/2025 | 129,00 | 128,15 | +0,12% | 128,15 | 129,00 | 128,55 | 126,08 | 128,15 | 3 | 3.856.500 |
| 20/5/2025 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 127,00 | 128,00 | 1 | 1.280.000 |
| 19/5/2025 | 129,21 | 128,00 | +0,39% | 128,00 | 129,21 | 128,60 | 127,00 | 128,99 | 2 | 2.572.100 |
| 16/5/2025 | 128,01 | 127,50 | -0,39% | 127,50 | 128,22 | 127,93 | 126,63 | 128,22 | 4 | 5.117.300 |
| 14/5/2025 | 126,69 | 128,00 | +1,05% | 126,69 | 128,10 | 127,61 | 127,03 | 128,20 | 12 | 16.590.500 |
| 13/5/2025 | 129,65 | 126,67 | -2,32% | 126,67 | 129,65 | 127,13 | 126,66 | 128,90 | 11 | 30.512.600 |
| 12/5/2025 | 129,68 | 129,68 | +0,53% | 129,68 | 129,68 | 129,68 | 127,69 | 129,68 | 2 | 53.168.800 |
| 9/5/2025 | 127,57 | 129,00 | +1,13% | 127,57 | 129,00 | 128,28 | 127,57 | 129,68 | 2 | 2.565.700 |
| 8/5/2025 | 130,18 | 127,56 | 0,00% | 127,56 | 130,50 | 128,01 | 125,89 | 129,79 | 10 | 37.123.800 |
| 7/5/2025 | 130,81 | 127,56 | +0,04% | 127,56 | 130,81 | 129,18 | 127,56 | 130,50 | 2 | 2.583.700 |
| 6/5/2025 | 138,70 | 127,51 | -1,16% | 127,50 | 138,70 | 128,31 | 127,53 | 128,99 | 22 | 50.042.900 |
| 5/5/2025 | 130,01 | 129,00 | -0,77% | 129,00 | 138,79 | 130,68 | 128,01 | 133,99 | 7 | 13.068.800 |
| 2/5/2025 | 130,00 | 130,00 | +0,78% | 130,00 | 130,00 | 130,00 | 130,01 | 137,99 | 1 | 1.300.000 |
| 29/4/2025 | 130,99 | 129,00 | +1,18% | 129,00 | 130,99 | 129,99 | 128,11 | 130,20 | 3 | 3.899.900 |
| 28/4/2025 | 128,00 | 127,50 | -1,92% | 127,50 | 128,00 | 127,56 | 127,51 | 130,50 | 4 | 10.205.000 |
| 25/4/2025 | 129,99 | 129,99 | +2,15% | 129,99 | 129,99 | 129,99 | 127,04 | 130,00 | 1 | 1.299.900 |
| 24/4/2025 | 129,00 | 127,25 | -1,36% | 127,00 | 129,00 | 128,04 | 127,17 | 130,00 | 15 | 20.486.700 |
| 23/4/2025 | 128,51 | 129,00 | -0,37% | 128,51 | 129,00 | 128,80 | 128,60 | 129,00 | 5 | 6.440.200 |
| 17/4/2025 | 129,22 | 129,48 | -0,41% | 128,00 | 131,00 | 129,03 | 129,00 | 129,50 | 12 | 18.064.200 |
| 16/4/2025 | 132,01 | 130,01 | -0,98% | 130,00 | 132,01 | 130,77 | 130,05 | 133,45 | 8 | 10.461.600 |
| 15/4/2025 | 132,00 | 131,30 | -0,53% | 131,00 | 132,00 | 131,08 | 131,10 | 133,00 | 4 | 5.243.200 |
| 14/4/2025 | 131,01 | 132,00 | -1,49% | 131,01 | 132,00 | 131,34 | 131,35 | 147,50 | 3 | 3.940.200 |
| 10/4/2025 | 134,00 | 134,00 | 0,00% | 134,00 | 134,00 | 134,00 | 131,00 | 136,50 | 2 | 2.680.000 |
| 9/4/2025 | 131,00 | 134,00 | +2,29% | 131,00 | 134,00 | 132,50 | 132,00 | 135,80 | 2 | 2.650.000 |
| 7/4/2025 | 130,31 | 131,00 | -2,67% | 130,30 | 131,00 | 130,40 | 130,30 | 134,00 | 7 | 9.128.400 |
| 4/4/2025 | 134,60 | 134,60 | -0,27% | 134,60 | 134,60 | 134,60 | 130,40 | 134,97 | 1 | 1.346.000 |
| 3/4/2025 | 135,00 | 134,97 | -0,02% | 134,00 | 135,00 | 134,73 | 133,87 | 134,97 | 4 | 5.389.400 |
| 2/4/2025 | 134,44 | 135,00 | +0,82% | 134,44 | 135,96 | 135,05 | 133,90 | 135,00 | 6 | 9.454.000 |
| 1/4/2025 | 133,50 | 133,90 | -2,26% | 133,50 | 133,90 | 133,70 | 133,86 | 136,99 | 2 | 2.674.000 |
| 31/3/2025 | 133,12 | 136,99 | -1,45% | 133,12 | 136,99 | 135,05 | 135,15 | 139,00 | 2 | 2.701.100 |
| 26/3/2025 | 137,00 | 139,00 | +1,46% | 137,00 | 139,00 | 137,50 | 132,02 | 140,00 | 5 | 11.000.000 |
| 25/3/2025 | 138,74 | 137,00 | +2,23% | 137,00 | 139,00 | 138,46 | 137,10 | 139,00 | 11 | 27.693.900 |
| 24/3/2025 | 134,01 | 134,01 | -3,59% | 134,01 | 134,01 | 134,01 | 134,00 | 138,75 | 1 | 1.340.100 |
| 21/3/2025 | 134,64 | 139,00 | +6,68% | 134,64 | 139,00 | 135,53 | 134,45 | 138,90 | 9 | 21.685.200 |
| 18/3/2025 | 134,63 | 130,30 | -0,57% | 130,05 | 134,63 | 132,70 | 131,00 | 134,62 | 6 | 9.289.200 |
| 17/3/2025 | 134,63 | 131,05 | -1,84% | 131,00 | 134,63 | 132,63 | 131,04 | 134,66 | 11 | 17.242.000 |
| 14/3/2025 | 132,50 | 133,51 | +1,14% | 132,50 | 133,51 | 133,00 | 133,51 | 134,66 | 2 | 2.660.100 |
| 12/3/2025 | 128,80 | 132,00 | +2,72% | 128,80 | 132,00 | 129,93 | 131,00 | 133,88 | 3 | 3.898.000 |
| 11/3/2025 | 131,89 | 128,50 | -1,91% | 128,50 | 133,79 | 130,91 | 128,02 | 133,69 | 9 | 11.782.100 |
| 10/3/2025 | 131,50 | 131,00 | -2,89% | 131,00 | 131,50 | 131,12 | 131,10 | 133,95 | 3 | 5.245.000 |
| 7/3/2025 | 134,75 | 134,90 | +0,07% | 134,00 | 134,90 | 134,63 | 132,62 | 134,90 | 9 | 12.116.700 |
| 6/3/2025 | 134,87 | 134,80 | -0,07% | 131,51 | 134,87 | 133,34 | 131,70 | 134,90 | 6 | 8.000.700 |
| 5/3/2025 | 134,99 | 134,90 | +3,22% | 130,00 | 135,00 | 134,40 | 132,00 | 134,90 | 12 | 17.472.800 |
| 28/2/2025 | 130,69 | 130,69 | +1,76% | 130,69 | 130,69 | 130,69 | 130,50 | 134,39 | 1 | 1.306.900 |
| 27/2/2025 | 128,17 | 128,43 | -4,80% | 128,17 | 128,43 | 128,30 | 130,81 | 134,19 | 2 | 2.566.000 |
| 26/2/2025 | 133,80 | 134,90 | +0,82% | 133,50 | 134,90 | 134,62 | 132,00 | 135,00 | 10 | 14.809.200 |
| 25/2/2025 | 134,00 | 133,80 | +0,98% | 133,00 | 134,00 | 133,47 | 128,01 | 135,00 | 5 | 10.678.100 |
| 24/2/2025 | 131,25 | 132,50 | +1,15% | 131,25 | 134,00 | 132,64 | 132,55 | 135,00 | 9 | 11.938.400 |
| 21/2/2025 | 129,00 | 131,00 | 0,00% | 129,00 | 133,28 | 130,79 | 130,00 | 133,00 | 8 | 10.463.200 |
| 19/2/2025 | 131,00 | 131,00 | 0,00% | 131,00 | 131,00 | 131,00 | 130,52 | 135,00 | 1 | 2.620.000 |
| 18/2/2025 | 130,14 | 131,00 | +0,73% | 130,14 | 132,90 | 131,12 | 130,00 | 132,40 | 5 | 6.556.100 |
| 17/2/2025 | 130,05 | 130,05 | -2,22% | 130,05 | 130,05 | 130,05 | 132,00 | 132,85 | 3 | 3.901.500 |
| 14/2/2025 | 133,00 | 133,00 | +2,31% | 133,00 | 133,00 | 133,00 | 130,00 | 133,00 | 1 | 1.330.000 |
| 13/2/2025 | 130,00 | 130,00 | 0,00% | 130,00 | 130,00 | 130,00 | 128,50 | 133,40 | 2 | 2.600.000 |
| 12/2/2025 | 130,01 | 130,00 | +0,35% | 130,00 | 132,00 | 130,75 | 130,00 | 135,00 | 8 | 10.460.100 |
| 10/2/2025 | 131,20 | 129,55 | +0,43% | 129,55 | 132,50 | 131,19 | 128,41 | 132,50 | 5 | 11.807.600 |
| 7/2/2025 | 133,50 | 129,00 | -2,79% | 129,00 | 134,88 | 132,46 | 130,01 | 134,50 | 3 | 3.973.800 |
| 6/2/2025 | 131,67 | 132,70 | +0,87% | 131,67 | 132,70 | 132,18 | 131,67 | 132,75 | 2 | 2.643.700 |
| 5/2/2025 | 131,55 | 131,55 | +1,19% | 131,55 | 131,55 | 131,55 | 128,01 | 131,55 | 1 | 1.315.500 |
| 3/2/2025 | 126,82 | 130,00 | -2,55% | 126,82 | 130,00 | 129,00 | 128,62 | 130,00 | 6 | 7.740.100 |
| 31/1/2025 | 132,91 | 133,40 | -0,07% | 132,90 | 133,50 | 133,04 | 118,00 | 133,40 | 6 | 10.643.400 |
| 30/1/2025 | 132,86 | 133,50 | +1,51% | 132,86 | 133,50 | 133,27 | 119,00 | 133,50 | 13 | 17.325.200 |
| 29/1/2025 | 131,14 | 131,51 | +0,39% | 131,14 | 133,00 | 132,15 | 130,50 | 133,00 | 7 | 14.536.500 |
| 28/1/2025 | 131,00 | 131,00 | -2,09% | 131,00 | 131,00 | 131,00 | 129,00 | 131,00 | 1 | 1.310.000 |
| 27/1/2025 | 126,55 | 133,79 | +6,38% | 126,55 | 134,21 | 132,18 | 128,35 | 133,79 | 8 | 11.896.700 |
| 24/1/2025 | 127,24 | 125,77 | -0,89% | 125,77 | 127,30 | 126,84 | 125,25 | 127,74 | 7 | 8.879.400 |
| 22/1/2025 | 126,83 | 126,90 | +1,36% | 125,02 | 126,90 | 126,18 | 125,03 | 127,25 | 4 | 5.047.400 |
| 21/1/2025 | 127,42 | 125,20 | +3,14% | 125,20 | 127,42 | 125,64 | 121,50 | 125,20 | 5 | 6.282.200 |
| 20/1/2025 | 121,39 | 121,39 | -4,60% | 121,39 | 121,39 | 121,39 | 123,01 | 127,25 | 1 | 1.213.900 |
| 17/1/2025 | 129,77 | 127,24 | +3,43% | 126,00 | 129,77 | 127,45 | 126,00 | 127,25 | 9 | 14.020.000 |
| 16/1/2025 | 123,02 | 123,02 | +0,01% | 123,02 | 123,02 | 123,02 | 121,50 | 124,00 | 1 | 1.230.200 |
| 15/1/2025 | 123,99 | 123,01 | +1,16% | 123,00 | 125,00 | 123,45 | 121,80 | 123,01 | 10 | 13.580.300 |
| 14/1/2025 | 124,00 | 121,60 | -1,94% | 121,42 | 124,00 | 122,38 | 121,60 | 123,99 | 4 | 4.895.200 |
| 13/1/2025 | 120,01 | 124,00 | 0,00% | 120,00 | 124,00 | 121,56 | 124,00 | 133,30 | 16 | 19.450.500 |
| 10/1/2025 | 124,00 | 124,00 | 0,00% | 124,00 | 124,00 | 124,00 | 123,00 | 124,00 | 1 | 1.240.000 |
| 9/1/2025 | 124,00 | 124,00 | 0,00% | 124,00 | 124,00 | 124,00 | 121,50 | 125,00 | 1 | 1.240.000 |
| 8/1/2025 | 123,98 | 124,00 | -0,02% | 123,98 | 125,00 | 124,19 | 120,00 | 125,00 | 5 | 6.209.900 |
| 7/1/2025 | 124,00 | 124,02 | +0,02% | 124,00 | 125,00 | 124,34 | 124,01 | 125,00 | 3 | 3.730.200 |
| 6/1/2025 | 121,50 | 124,00 | +4,20% | 121,00 | 124,00 | 123,14 | 122,00 | 125,96 | 7 | 11.083.400 |
| 3/1/2025 | 122,69 | 119,00 | -1,65% | 119,00 | 122,71 | 120,43 | 117,00 | 121,00 | 29 | 43.356.200 |
| 2/1/2025 | 120,00 | 121,00 | +0,83% | 118,55 | 122,01 | 120,72 | 120,00 | 121,00 | 12 | 15.693.900 |
| 30/12/2024 | 124,62 | 120,00 | -0,83% | 119,00 | 125,00 | 121,37 | 119,50 | 120,00 | 39 | 52.192.300 |
| 27/12/2024 | 123,00 | 121,00 | -1,63% | 119,00 | 124,95 | 120,41 | 120,00 | 124,47 | 32 | 50.576.100 |
| 26/12/2024 | 126,84 | 123,00 | +0,82% | 122,54 | 126,84 | 124,08 | 122,00 | 123,00 | 27 | 33.503.100 |
| 23/12/2024 | 126,37 | 122,00 | -3,07% | 122,00 | 126,37 | 123,99 | 121,00 | 124,05 | 33 | 40.917.100 |
| 20/12/2024 | 126,99 | 125,87 | -0,69% | 125,80 | 127,25 | 126,29 | 126,00 | 128,00 | 13 | 22.733.300 |
| 19/12/2024 | 126,00 | 126,75 | -0,50% | 126,00 | 130,50 | 126,99 | 126,00 | 126,75 | 14 | 20.318.600 |
| 18/12/2024 | 129,97 | 127,39 | -4,36% | 122,02 | 129,97 | 126,17 | 124,00 | 129,99 | 34 | 49.208.700 |
| 17/12/2024 | 131,81 | 133,20 | +0,62% | 131,81 | 133,20 | 132,42 | 132,95 | 133,99 | 4 | 5.297.000 |
| 16/12/2024 | 128,70 | 132,38 | -1,20% | 128,70 | 133,07 | 130,77 | 130,10 | 132,20 | 4 | 5.230.800 |
| 13/12/2024 | 128,62 | 133,99 | -0,01% | 128,62 | 133,99 | 132,71 | 131,40 | 134,50 | 5 | 6.635.900 |
| 12/12/2024 | 132,51 | 134,00 | +1,13% | 132,51 | 134,01 | 133,75 | 129,81 | 133,99 | 6 | 8.025.200 |
| 11/12/2024 | 132,50 | 132,50 | 0,00% | 132,50 | 132,56 | 132,53 | 128,30 | 132,49 | 5 | 6.626.700 |
| 10/12/2024 | 131,84 | 132,50 | +0,88% | 131,30 | 132,50 | 131,87 | 132,50 | 133,00 | 4 | 5.274.800 |
| 9/12/2024 | 131,05 | 131,34 | +0,22% | 131,05 | 135,00 | 133,68 | 131,20 | 135,00 | 7 | 12.031.300 |
| 6/12/2024 | 131,06 | 131,05 | +1,94% | 131,05 | 131,06 | 131,05 | 131,05 | 155,00 | 2 | 2.621.100 |
| 5/12/2024 | 129,00 | 128,56 | -0,76% | 128,56 | 130,00 | 129,18 | 128,56 | 134,00 | 11 | 19.377.100 |
| 4/12/2024 | 130,01 | 129,55 | -0,35% | 129,55 | 130,01 | 129,88 | 128,30 | 130,00 | 9 | 12.988.500 |
| 3/12/2024 | 130,03 | 130,00 | 0,00% | 130,00 | 130,50 | 130,16 | 129,64 | 135,50 | 5 | 6.508.000 |
| 2/12/2024 | 130,00 | 130,00 | +0,31% | 130,00 | 130,90 | 130,45 | 129,64 | 134,28 | 4 | 5.218.000 |
| 29/11/2024 | 129,60 | 129,60 | +0,86% | 129,60 | 129,60 | 129,60 | 128,84 | 136,50 | 1 | 1.296.000 |
| 28/11/2024 | 129,01 | 128,50 | -0,39% | 128,50 | 130,00 | 129,19 | 128,30 | 145,00 | 8 | 10.335.400 |
| 27/11/2024 | 128,53 | 129,00 | +0,39% | 128,53 | 131,00 | 129,38 | 128,50 | 129,00 | 4 | 5.175.400 |
| 26/11/2024 | 132,00 | 128,50 | +0,38% | 128,50 | 132,00 | 129,83 | 128,50 | 131,90 | 3 | 3.895.000 |
| 25/11/2024 | 130,30 | 128,01 | -2,33% | 128,01 | 130,48 | 129,03 | 128,00 | 134,90 | 5 | 6.451.500 |
| 22/11/2024 | 131,07 | 131,07 | +2,33% | 131,07 | 131,07 | 131,07 | 127,90 | 130,50 | 2 | 6.553.500 |
| 21/11/2024 | 128,10 | 128,08 | -0,02% | 128,08 | 128,11 | 128,09 | 126,15 | 128,08 | 5 | 7.685.800 |
| 19/11/2024 | 128,01 | 128,10 | +0,08% | 128,01 | 128,30 | 128,12 | 128,10 | 131,00 | 4 | 5.125.100 |
| 18/11/2024 | 125,81 | 128,00 | -1,52% | 125,81 | 128,00 | 127,66 | 126,00 | 150,00 | 14 | 24.256.400 |
| 14/11/2024 | 130,00 | 129,97 | -1,90% | 129,97 | 130,00 | 129,98 | 126,05 | 132,49 | 2 | 2.599.700 |
| 13/11/2024 | 133,34 | 132,49 | -3,29% | 132,49 | 133,34 | 132,77 | 130,16 | 133,25 | 3 | 3.983.200 |
| 12/11/2024 | 135,02 | 137,00 | 0,00% | 129,85 | 138,00 | 135,48 | 136,00 | 138,00 | 24 | 42.000.200 |
| 11/11/2024 | 136,00 | 137,00 | +1,48% | 136,00 | 139,00 | 136,82 | 136,00 | 137,00 | 17 | 25.997.600 |
| 8/11/2024 | 130,00 | 135,00 | +4,09% | 130,00 | 142,00 | 133,20 | 135,00 | 137,00 | 38 | 66.602.000 |
| 7/11/2024 | 130,98 | 129,70 | +0,16% | 126,31 | 130,98 | 128,54 | 126,00 | 130,00 | 11 | 14.139.900 |
| 6/11/2024 | 126,00 | 129,49 | +2,77% | 126,00 | 129,49 | 128,90 | 125,00 | 129,79 | 7 | 9.023.500 |
| 5/11/2024 | 126,00 | 126,00 | -0,72% | 126,00 | 126,00 | 126,00 | 125,00 | 126,88 | 2 | 3.780.000 |
| 4/11/2024 | 127,00 | 126,91 | +0,55% | 126,91 | 127,00 | 126,97 | 126,00 | 129,99 | 4 | 5.079.100 |
| 31/10/2024 | 129,00 | 126,22 | -1,39% | 126,22 | 129,00 | 127,30 | 126,22 | 128,00 | 3 | 3.819.200 |
| 30/10/2024 | 127,00 | 128,00 | -0,39% | 127,00 | 128,00 | 127,50 | 126,70 | 129,00 | 2 | 2.550.000 |
| 29/10/2024 | 128,00 | 128,50 | -1,53% | 128,00 | 128,50 | 128,25 | 127,90 | 130,98 | 2 | 2.565.000 |
| 28/10/2024 | 130,44 | 130,50 | -0,38% | 130,44 | 130,50 | 130,47 | 127,00 | 130,87 | 2 | 2.609.400 |
| 25/10/2024 | 131,00 | 131,00 | +2,34% | 131,00 | 131,00 | 131,00 | 126,00 | 131,00 | 3 | 24.890.000 |
| 24/10/2024 | 128,00 | 128,00 | -2,96% | 128,00 | 128,00 | 128,00 | 127,00 | 131,00 | 1 | 1.280.000 |
| 23/10/2024 | 128,50 | 131,90 | +3,05% | 128,50 | 131,90 | 129,76 | 126,00 | 131,98 | 10 | 14.273.800 |
| 22/10/2024 | 128,00 | 128,00 | +0,08% | 127,90 | 128,00 | 127,96 | 126,01 | 128,00 | 3 | 3.839.000 |
| 17/10/2024 | 127,90 | 127,90 | +2,42% | 127,90 | 127,90 | 127,90 | 125,17 | 128,00 | 1 | 6.395.000 |
| 16/10/2024 | 127,99 | 124,88 | +1,75% | 124,88 | 127,99 | 126,43 | 124,87 | 128,00 | 2 | 2.528.700 |
| 15/10/2024 | 127,00 | 122,73 | -5,51% | 122,03 | 127,00 | 124,37 | 122,73 | 128,00 | 14 | 17.412.200 |
| 14/10/2024 | 127,01 | 129,89 | +2,68% | 126,50 | 129,89 | 127,60 | 127,00 | 129,90 | 4 | 5.104.000 |
| 11/10/2024 | 128,90 | 126,50 | +1,18% | 126,50 | 129,00 | 128,76 | 126,00 | 129,00 | 10 | 15.451.700 |
| 10/10/2024 | 126,25 | 125,02 | -0,95% | 125,02 | 126,25 | 125,97 | 125,30 | 129,90 | 8 | 11.337.800 |
| 9/10/2024 | 127,00 | 126,22 | -1,20% | 126,22 | 127,00 | 126,61 | 126,00 | 128,00 | 2 | 5.064.400 |
| 8/10/2024 | 127,75 | 127,75 | -0,04% | 127,75 | 127,75 | 127,75 | 127,75 | 129,90 | 1 | 1.277.500 |
| 4/10/2024 | 128,50 | 127,80 | -0,54% | 127,80 | 128,50 | 128,15 | 127,22 | 128,50 | 3 | 5.126.000 |
| 3/10/2024 | 128,50 | 128,50 | 0,00% | 128,05 | 128,50 | 128,23 | 127,73 | 128,40 | 7 | 8.976.500 |
| 2/10/2024 | 128,05 | 128,50 | +0,35% | 128,05 | 128,50 | 128,48 | 128,50 | 129,09 | 6 | 7.708.900 |
| 1/10/2024 | 128,05 | 128,05 | 0,00% | 128,05 | 128,05 | 128,05 | 128,05 | 129,89 | 1 | 1.280.500 |
| 30/9/2024 | 127,33 | 128,05 | -0,81% | 127,02 | 129,14 | 128,12 | 127,01 | 129,30 | 7 | 8.968.700 |
| 26/9/2024 | 128,99 | 129,10 | +0,26% | 128,76 | 130,70 | 129,37 | 127,00 | 130,65 | 18 | 23.288.200 |
| 25/9/2024 | 128,76 | 128,76 | 0,00% | 128,76 | 128,76 | 128,76 | 128,00 | 131,00 | 3 | 3.862.800 |
| 24/9/2024 | 127,37 | 128,76 | -0,19% | 127,37 | 129,00 | 128,50 | 127,10 | 129,00 | 10 | 12.850.600 |
| 23/9/2024 | 129,90 | 129,00 | +0,86% | 128,98 | 130,00 | 129,51 | 127,00 | 129,00 | 9 | 11.656.600 |
| 20/9/2024 | 127,00 | 127,90 | -0,09% | 127,00 | 127,99 | 127,50 | 126,00 | 128,00 | 6 | 7.650.200 |
| 19/9/2024 | 128,01 | 128,01 | 0,00% | 128,01 | 128,01 | 128,01 | 128,01 | 128,50 | 1 | 1.280.100 |
| 18/9/2024 | 127,00 | 128,01 | +0,80% | 126,00 | 128,01 | 127,22 | 128,01 | 130,00 | 8 | 11.450.100 |
| 17/9/2024 | 127,93 | 127,00 | -0,28% | 124,46 | 129,01 | 127,11 | 127,00 | 128,00 | 21 | 31.777.700 |
| 16/9/2024 | 126,00 | 127,36 | +1,08% | 126,00 | 127,80 | 127,36 | 127,20 | 127,90 | 11 | 14.010.400 |
| 13/9/2024 | 127,00 | 126,00 | -0,97% | 126,00 | 127,00 | 126,58 | 126,01 | 127,49 | 5 | 7.594.900 |
| 12/9/2024 | 127,09 | 127,24 | +0,96% | 126,80 | 127,24 | 126,96 | 126,51 | 127,25 | 7 | 8.887.300 |
| 11/9/2024 | 125,50 | 126,03 | -0,05% | 123,36 | 126,63 | 125,43 | 124,37 | 126,80 | 9 | 12.543.600 |
| 10/9/2024 | 127,00 | 126,09 | -0,72% | 126,09 | 127,00 | 126,54 | 125,50 | 126,86 | 4 | 5.061.900 |
| 9/9/2024 | 125,80 | 127,00 | +0,95% | 124,01 | 127,00 | 126,65 | 124,00 | 126,99 | 16 | 21.530.600 |
| 6/9/2024 | 125,67 | 125,80 | +1,45% | 123,02 | 126,50 | 125,42 | 123,02 | 125,99 | 10 | 12.542.400 |
| 5/9/2024 | 123,66 | 124,00 | +0,81% | 123,66 | 125,00 | 124,23 | 123,02 | 125,20 | 10 | 14.907.900 |
| 4/9/2024 | 123,51 | 123,00 | -0,40% | 122,01 | 123,99 | 123,20 | 122,11 | 124,00 | 5 | 6.160.200 |
| 3/9/2024 | 123,80 | 123,49 | -0,27% | 123,49 | 124,51 | 123,97 | 122,00 | 123,50 | 12 | 18.595.700 |
| 2/9/2024 | 123,82 | 123,83 | +3,19% | 123,82 | 123,83 | 123,82 | 122,50 | 124,00 | 2 | 2.476.500 |
| 30/8/2024 | 119,85 | 120,00 | 0,00% | 119,85 | 121,50 | 120,28 | 120,00 | 124,51 | 18 | 32.477.100 |
| 29/8/2024 | 121,99 | 120,00 | +3,26% | 119,12 | 121,99 | 120,12 | 118,20 | 120,00 | 14 | 18.018.300 |
| 28/8/2024 | 116,34 | 116,21 | -1,68% | 116,21 | 116,60 | 116,36 | 116,21 | 121,00 | 8 | 9.309.000 |
| 27/8/2024 | 116,14 | 118,20 | +0,18% | 116,14 | 119,96 | 118,10 | 116,89 | 120,47 | 3 | 3.543.000 |
| 26/8/2024 | 117,84 | 117,99 | +1,89% | 117,84 | 118,00 | 117,95 | 117,84 | 119,90 | 4 | 4.718.200 |
| 23/8/2024 | 117,00 | 115,80 | -0,17% | 115,80 | 117,10 | 116,63 | 115,80 | 118,00 | 10 | 12.829.700 |
| 22/8/2024 | 115,51 | 116,00 | +1,75% | 115,51 | 116,00 | 115,95 | 116,00 | 117,00 | 2 | 13.915.100 |
| 21/8/2024 | 113,99 | 114,00 | 0,00% | 113,99 | 114,00 | 113,99 | 113,52 | 114,30 | 2 | 3.419.900 |
| 20/8/2024 | 113,89 | 114,00 | +0,90% | 113,30 | 114,05 | 113,85 | 112,99 | 114,99 | 13 | 14.800.500 |
| 19/8/2024 | 112,99 | 112,98 | +0,11% | 112,10 | 114,00 | 113,07 | 112,60 | 116,00 | 30 | 37.315.500 |
| 16/8/2024 | 113,00 | 112,86 | -0,12% | 112,86 | 113,02 | 112,97 | 112,02 | 114,99 | 11 | 18.075.200 |
| 15/8/2024 | 110,87 | 113,00 | -0,52% | 110,87 | 115,75 | 112,82 | 112,01 | 113,99 | 31 | 46.260.000 |
| 14/8/2024 | 116,28 | 113,59 | -7,84% | 112,63 | 116,29 | 113,91 | 113,65 | 114,78 | 27 | 52.400.600 |
| 13/8/2024 | 126,93 | 123,25 | -1,64% | 120,83 | 126,98 | 124,51 | 123,05 | 123,25 | 91 | 195.485.200 |
| 12/8/2024 | 124,14 | 125,31 | +2,71% | 122,04 | 126,00 | 125,10 | 124,91 | 125,60 | 70 | 120.103.100 |
| 9/8/2024 | 119,89 | 122,00 | +8,44% | 119,89 | 126,38 | 122,48 | 120,02 | 123,95 | 74 | 131.063.800 |
| 8/8/2024 | 112,16 | 112,50 | +2,10% | 112,16 | 112,50 | 112,27 | 110,50 | 112,50 | 3 | 3.368.300 |
| 7/8/2024 | 110,07 | 110,19 | -0,28% | 110,01 | 110,22 | 110,16 | 110,52 | 111,50 | 11 | 17.625.900 |
| 6/8/2024 | 110,90 | 110,50 | -0,01% | 110,50 | 110,90 | 110,56 | 110,50 | 111,99 | 7 | 13.267.300 |
| 5/8/2024 | 110,00 | 110,51 | +0,01% | 109,99 | 110,51 | 110,12 | 110,50 | 113,00 | 4 | 4.404.900 |
| 2/8/2024 | 110,01 | 110,50 | -0,90% | 110,01 | 110,50 | 110,25 | 110,00 | 112,50 | 2 | 2.205.100 |
| 1/8/2024 | 111,49 | 111,50 | 0,00% | 111,01 | 112,86 | 111,67 | 111,00 | 111,50 | 5 | 5.583.600 |
| 31/7/2024 | 111,51 | 111,50 | -0,02% | 110,00 | 111,52 | 111,41 | 111,50 | 112,90 | 4 | 18.940.300 |
| 30/7/2024 | 109,61 | 111,52 | -1,30% | 109,50 | 111,52 | 110,95 | 109,55 | 111,52 | 14 | 34.395.100 |
| 29/7/2024 | 112,89 | 112,99 | 0,00% | 112,89 | 113,00 | 112,96 | 110,20 | 114,00 | 3 | 4.518.700 |
| 26/7/2024 | 109,60 | 112,99 | +3,09% | 109,00 | 112,99 | 111,35 | 112,99 | 114,98 | 8 | 11.135.200 |
| 25/7/2024 | 110,39 | 109,60 | +0,97% | 109,60 | 110,39 | 109,92 | 109,10 | 113,00 | 5 | 5.496.100 |
| 24/7/2024 | 114,30 | 108,55 | -6,25% | 105,00 | 114,30 | 108,53 | 108,50 | 110,50 | 69 | 87.913.900 |
| 23/7/2024 | 116,65 | 115,79 | +0,42% | 115,20 | 116,65 | 115,71 | 114,99 | 122,44 | 3 | 4.628.400 |
| 19/7/2024 | 116,34 | 115,30 | -1,03% | 115,30 | 116,34 | 115,82 | 113,00 | 115,80 | 2 | 2.316.400 |
| 18/7/2024 | 115,00 | 116,50 | +2,64% | 115,00 | 116,50 | 115,75 | 113,51 | 116,60 | 2 | 2.315.000 |
| 17/7/2024 | 114,98 | 113,50 | 0,00% | 113,30 | 116,79 | 114,92 | 112,70 | 115,00 | 7 | 10.343.300 |
| 15/7/2024 | 112,60 | 113,50 | -1,30% | 112,60 | 113,63 | 113,39 | 113,55 | 114,97 | 8 | 9.071.500 |
| 11/7/2024 | 115,00 | 115,00 | +2,09% | 114,98 | 115,00 | 114,99 | 112,06 | 115,30 | 3 | 3.449.800 |
| 10/7/2024 | 113,31 | 112,65 | -6,11% | 112,65 | 113,77 | 113,03 | 112,10 | 115,00 | 30 | 36.169.600 |
| 9/7/2024 | 119,98 | 119,98 | +7,11% | 119,98 | 119,98 | 119,98 | 113,00 | 116,90 | 2 | 2.399.600 |
| 8/7/2024 | 118,00 | 112,02 | -5,02% | 112,02 | 118,00 | 114,44 | 111,15 | 120,00 | 19 | 26.321.300 |
| 5/7/2024 | 117,94 | 117,94 | +3,46% | 117,50 | 117,94 | 117,83 | 117,00 | 117,94 | 4 | 4.713.200 |
| 4/7/2024 | 114,00 | 114,00 | +0,70% | 114,00 | 114,00 | 114,00 | 112,50 | 114,00 | 3 | 3.420.000 |
| 3/7/2024 | 112,61 | 113,21 | +1,07% | 112,61 | 116,01 | 115,10 | 112,03 | 118,00 | 7 | 8.057.100 |
| 2/7/2024 | 112,05 | 112,01 | -1,60% | 112,01 | 112,80 | 112,16 | 112,00 | 114,80 | 6 | 6.729.700 |
| 1/7/2024 | 114,90 | 113,83 | -0,93% | 113,83 | 114,90 | 114,36 | 113,01 | 114,80 | 2 | 2.287.300 |
| 28/6/2024 | 115,00 | 114,90 | +0,67% | 112,65 | 116,00 | 114,90 | 111,15 | 113,80 | 5 | 6.894.500 |
| 27/6/2024 | 113,50 | 114,14 | +1,01% | 113,50 | 114,14 | 113,60 | 113,60 | 114,80 | 5 | 28.401.300 |
| 26/6/2024 | 113,01 | 113,00 | +0,18% | 113,00 | 113,01 | 113,00 | 113,00 | 114,00 | 2 | 2.260.100 |
| 25/6/2024 | 112,90 | 112,80 | -1,05% | 112,80 | 112,90 | 112,85 | 111,01 | 115,00 | 2 | 2.257.000 |
| 21/6/2024 | 114,00 | 114,00 | +1,83% | 114,00 | 114,00 | 114,00 | 110,00 | 115,00 | 3 | 3.420.000 |
| 20/6/2024 | 111,92 | 111,95 | +0,27% | 111,92 | 112,11 | 112,00 | 111,95 | 113,80 | 6 | 6.720.000 |
| 19/6/2024 | 110,52 | 111,65 | +0,02% | 110,52 | 111,65 | 110,64 | 110,84 | 114,00 | 6 | 50.895.600 |
| 18/6/2024 | 111,01 | 111,63 | +0,57% | 104,55 | 113,00 | 107,13 | 109,01 | 113,00 | 56 | 130.709.700 |
| 17/6/2024 | 111,41 | 111,00 | -4,72% | 110,98 | 116,99 | 111,84 | 110,00 | 111,00 | 31 | 43.619.200 |
| 14/6/2024 | 116,50 | 116,50 | +0,08% | 116,50 | 116,50 | 116,50 | 110,01 | 116,50 | 2 | 3.495.000 |
| 13/6/2024 | 116,51 | 116,41 | -0,09% | 116,41 | 116,51 | 116,46 | 114,81 | 117,00 | 2 | 2.329.200 |
| 11/6/2024 | 116,51 | 116,51 | -2,09% | 116,51 | 116,51 | 116,51 | 112,33 | 118,90 | 1 | 1.165.100 |
| 10/6/2024 | 119,00 | 119,00 | 0,00% | 119,00 | 119,00 | 119,00 | 112,33 | 120,00 | 1 | 1.190.000 |
| 7/6/2024 | 119,00 | 119,00 | 0,00% | 118,99 | 119,00 | 118,99 | 119,00 | 120,00 | 5 | 9.519.700 |
| 6/6/2024 | 118,06 | 119,00 | +0,80% | 117,20 | 119,00 | 118,07 | 117,57 | 119,00 | 12 | 14.168.900 |
| 5/6/2024 | 118,00 | 118,05 | -1,63% | 118,00 | 118,05 | 118,01 | 118,00 | 119,20 | 2 | 3.540.500 |
| 29/5/2024 | 120,00 | 120,00 | +1,69% | 120,00 | 120,00 | 120,00 | 112,50 | 120,00 | 1 | 24.000.000 |
| 28/5/2024 | 116,00 | 118,01 | -0,75% | 114,82 | 121,85 | 118,06 | 118,00 | 121,78 | 10 | 11.806.900 |
| 27/5/2024 | 112,25 | 118,90 | +4,31% | 112,25 | 119,19 | 116,90 | 113,00 | 121,99 | 16 | 25.718.300 |
| 23/5/2024 | 114,00 | 113,99 | -0,87% | 112,99 | 114,00 | 113,44 | 112,02 | 114,00 | 7 | 7.941.100 |
| 20/5/2024 | 115,78 | 114,99 | +0,69% | 113,70 | 115,78 | 114,52 | 113,50 | 113,61 | 4 | 4.580.800 |
| 17/5/2024 | 114,00 | 114,20 | +0,67% | 114,00 | 114,50 | 114,19 | 113,44 | 114,90 | 8 | 26.264.900 |
| 16/5/2024 | 113,49 | 113,44 | +0,39% | 112,50 | 114,00 | 113,47 | 113,01 | 113,80 | 32 | 41.984.700 |
| 15/5/2024 | 112,20 | 113,00 | +0,18% | 112,00 | 113,00 | 112,47 | 111,21 | 113,00 | 9 | 10.122.900 |
| 14/5/2024 | 112,06 | 112,80 | +0,98% | 112,00 | 112,80 | 112,15 | 111,60 | 113,20 | 5 | 6.729.300 |
| 13/5/2024 | 111,13 | 111,70 | -0,62% | 111,12 | 111,70 | 111,41 | 111,72 | 113,10 | 4 | 4.456.400 |
| 10/5/2024 | 112,70 | 112,40 | -0,27% | 112,40 | 112,70 | 112,55 | 111,11 | 112,50 | 2 | 2.251.000 |
| 9/5/2024 | 112,64 | 112,70 | 0,00% | 112,64 | 112,70 | 112,69 | 111,03 | 112,70 | 5 | 7.888.400 |
| 8/5/2024 | 113,48 | 112,70 | -0,69% | 112,70 | 113,48 | 112,90 | 111,03 | 113,80 | 4 | 4.516.100 |
| 7/5/2024 | 113,46 | 113,48 | -0,01% | 113,46 | 113,48 | 113,46 | 111,08 | 113,48 | 3 | 4.538.600 |
| 6/5/2024 | 113,00 | 113,49 | +0,68% | 113,00 | 113,49 | 113,39 | 111,02 | 113,80 | 5 | 5.669.500 |
| 3/5/2024 | 115,00 | 112,72 | -0,69% | 112,72 | 115,49 | 114,23 | 113,00 | 115,49 | 5 | 5.711.700 |
| 2/5/2024 | 113,50 | 113,50 | +0,44% | 113,50 | 113,50 | 113,52 | 113,60 | 114,05 | 2 | 26.110.500 |
| 30/4/2024 | 112,70 | 113,00 | +0,28% | 112,21 | 113,00 | 112,82 | 113,00 | 113,49 | 7 | 7.897.600 |
| 29/4/2024 | 112,70 | 112,68 | -0,36% | 111,33 | 112,70 | 112,23 | 111,69 | 112,70 | 5 | 6.734.200 |
| 26/4/2024 | 113,13 | 113,09 | -0,80% | 112,50 | 113,13 | 113,00 | 113,00 | 115,46 | 6 | 7.910.500 |
| 25/4/2024 | 114,00 | 114,00 | +1,32% | 113,03 | 114,00 | 113,54 | 112,25 | 114,99 | 6 | 6.812.800 |
| 23/4/2024 | 112,10 | 112,51 | -2,17% | 112,10 | 112,51 | 112,30 | 112,50 | 114,40 | 2 | 2.246.100 |
| 22/4/2024 | 114,00 | 115,00 | +0,44% | 114,00 | 115,37 | 114,79 | 113,90 | 114,98 | 3 | 3.443.700 |
| 19/4/2024 | 113,00 | 114,50 | +1,33% | 113,00 | 114,50 | 114,00 | 114,00 | 114,50 | 4 | 4.560.000 |
| 18/4/2024 | 113,00 | 113,00 | -0,04% | 113,00 | 113,50 | 113,25 | 113,00 | 114,50 | 3 | 4.530.000 |
| 17/4/2024 | 113,03 | 113,05 | -1,70% | 113,02 | 113,05 | 113,03 | 113,00 | 114,84 | 3 | 3.391.000 |
| 16/4/2024 | 113,95 | 115,00 | +0,97% | 112,25 | 115,00 | 113,99 | 114,10 | 115,00 | 12 | 19.379.100 |
| 15/4/2024 | 115,01 | 113,89 | -1,98% | 113,89 | 115,20 | 114,74 | 112,50 | 114,98 | 6 | 9.179.900 |
| 12/4/2024 | 117,39 | 116,19 | -1,03% | 115,99 | 117,39 | 116,51 | 115,99 | 116,00 | 7 | 8.156.300 |
| 11/4/2024 | 112,98 | 117,40 | +3,91% | 112,98 | 117,40 | 115,69 | 115,90 | 118,00 | 19 | 24.295.300 |
| 10/4/2024 | 114,50 | 112,98 | -1,33% | 112,00 | 114,50 | 113,22 | 112,00 | 112,99 | 17 | 19.247.600 |
| 9/4/2024 | 115,00 | 114,50 | +1,31% | 114,50 | 115,00 | 114,78 | 113,11 | 115,00 | 5 | 5.739.100 |
| 8/4/2024 | 112,49 | 113,02 | -0,77% | 112,49 | 114,00 | 113,28 | 113,01 | 113,00 | 5 | 5.664.100 |
| 5/4/2024 | 114,06 | 113,90 | 0,00% | 113,01 | 116,84 | 113,68 | 113,06 | 116,66 | 24 | 31.832.600 |
| 4/4/2024 | 117,53 | 113,90 | -5,20% | 113,90 | 118,74 | 116,74 | 113,40 | 117,49 | 30 | 73.546.800 |
| 3/4/2024 | 130,15 | 120,15 | -17,50% | 119,00 | 130,15 | 122,56 | 120,15 | 121,99 | 49 | 67.409.100 |
| 2/4/2024 | 143,70 | 145,63 | +1,34% | 141,00 | 147,00 | 144,81 | 145,51 | 145,95 | 99 | 195.493.600 |
| 1/4/2024 | 130,01 | 143,70 | +11,39% | 130,01 | 150,00 | 144,29 | 143,51 | 145,60 | 169 | 323.209.900 |
| 28/3/2024 | 130,00 | 129,01 | +16,53% | 127,00 | 131,00 | 129,62 | 129,00 | 130,00 | 88 | 160.734.500 |
| 27/3/2024 | 110,46 | 110,71 | -0,17% | 110,45 | 110,71 | 110,61 | 110,70 | 112,59 | 14 | 45.351.100 |
| 26/3/2024 | 110,60 | 110,90 | +0,36% | 110,60 | 111,06 | 110,91 | 110,90 | 112,59 | 19 | 32.164.400 |
| 25/3/2024 | 112,10 | 110,50 | -1,34% | 110,22 | 112,10 | 111,30 | 110,50 | 112,00 | 7 | 7.791.300 |
| 22/3/2024 | 112,09 | 112,00 | -2,09% | 112,00 | 112,09 | 112,07 | 112,00 | 114,39 | 4 | 6.724.500 |
| 21/3/2024 | 114,40 | 114,39 | -0,10% | 114,39 | 114,40 | 114,39 | 113,00 | 114,40 | 2 | 2.287.900 |
| 18/3/2024 | 114,50 | 114,51 | +0,46% | 114,50 | 119,29 | 115,66 | 114,50 | 114,52 | 11 | 20.819.200 |
| 15/3/2024 | 110,60 | 113,98 | +3,21% | 110,50 | 114,35 | 111,72 | 110,44 | 113,99 | 12 | 14.523.700 |
| 14/3/2024 | 110,12 | 110,44 | +0,40% | 110,12 | 110,44 | 110,20 | 110,13 | 110,99 | 6 | 8.816.700 |
| 13/3/2024 | 110,00 | 110,00 | 0,00% | 110,00 | 110,01 | 110,00 | 109,20 | 110,89 | 3 | 3.300.100 |
| 12/3/2024 | 110,00 | 110,00 | 0,00% | 110,00 | 110,50 | 110,02 | 110,00 | 110,87 | 12 | 27.506.100 |
| 11/3/2024 | 110,64 | 110,00 | -0,52% | 110,00 | 110,64 | 110,04 | 110,00 | 111,13 | 21 | 45.116.900 |
| 8/3/2024 | 110,90 | 110,57 | -0,12% | 110,50 | 111,09 | 110,83 | 0,00 | 0,00 | 8 | 9.975.400 |
| 7/3/2024 | 110,01 | 110,70 | +0,02% | 110,01 | 110,90 | 110,55 | 110,54 | 112,99 | 7 | 39.799.800 |
| 6/3/2024 | 110,41 | 110,68 | +0,49% | 110,41 | 110,68 | 110,58 | 110,70 | 112,50 | 4 | 4.423.400 |
| 5/3/2024 | 110,01 | 110,14 | +0,12% | 110,00 | 110,50 | 110,03 | 110,00 | 111,10 | 15 | 58.316.500 |
| 4/3/2024 | 110,67 | 110,01 | -0,44% | 110,01 | 111,01 | 110,68 | 110,01 | 111,90 | 5 | 5.534.100 |
| 1/3/2024 | 110,19 | 110,50 | -0,26% | 110,19 | 111,50 | 110,87 | 110,00 | 114,75 | 8 | 8.869.600 |
| 29/2/2024 | 110,78 | 110,79 | -0,04% | 110,02 | 110,79 | 110,44 | 110,79 | 114,74 | 11 | 12.149.400 |
| 28/2/2024 | 111,81 | 110,83 | -1,31% | 110,60 | 111,81 | 111,15 | 110,00 | 111,18 | 7 | 7.780.700 |
| 27/2/2024 | 112,18 | 112,30 | 0,00% | 111,68 | 112,30 | 111,87 | 110,00 | 112,30 | 15 | 21.255.800 |
| 26/2/2024 | 110,98 | 112,30 | +1,18% | 110,98 | 112,99 | 111,82 | 110,99 | 114,00 | 7 | 7.827.900 |
| 23/2/2024 | 110,50 | 110,99 | +0,98% | 110,00 | 110,99 | 110,68 | 0,00 | 0,00 | 7 | 7.747.600 |
| 22/2/2024 | 109,00 | 109,91 | +0,83% | 108,51 | 110,06 | 109,50 | 108,51 | 110,99 | 11 | 12.045.800 |
| 21/2/2024 | 110,99 | 109,00 | -0,37% | 109,00 | 110,99 | 109,99 | 107,55 | 109,95 | 2 | 2.199.900 |
| 20/2/2024 | 112,00 | 109,40 | -1,45% | 109,00 | 112,00 | 110,57 | 107,51 | 109,00 | 17 | 29.856.400 |
| 19/2/2024 | 113,00 | 111,01 | -1,32% | 111,01 | 113,00 | 111,65 | 111,01 | 112,00 | 6 | 7.815.600 |
| 16/2/2024 | 112,51 | 112,50 | 0,00% | 112,50 | 113,00 | 112,84 | 112,01 | 115,41 | 16 | 21.440.000 |
| 15/2/2024 | 113,46 | 112,50 | -1,32% | 112,50 | 113,46 | 113,03 | 112,50 | 116,58 | 11 | 13.564.200 |
| 14/2/2024 | 116,98 | 114,00 | -1,71% | 114,00 | 116,98 | 115,10 | 113,30 | 116,91 | 3 | 3.453.100 |
| 9/2/2024 | 116,00 | 115,98 | +2,19% | 115,98 | 116,00 | 115,99 | 0,00 | 0,00 | 2 | 2.319.800 |
| 8/2/2024 | 116,07 | 113,50 | -2,21% | 113,50 | 116,07 | 114,49 | 113,00 | 115,00 | 13 | 60.682.400 |
| 7/2/2024 | 119,22 | 116,07 | -0,79% | 115,05 | 119,22 | 116,70 | 115,05 | 115,99 | 11 | 17.505.100 |
| 6/2/2024 | 117,26 | 117,00 | -0,82% | 117,00 | 117,26 | 117,09 | 115,66 | 117,99 | 6 | 7.025.400 |
| 5/2/2024 | 118,00 | 117,97 | +0,31% | 117,40 | 119,99 | 117,84 | 117,00 | 119,43 | 23 | 47.137.600 |
| 2/2/2024 | 118,57 | 117,61 | -0,81% | 117,40 | 118,57 | 118,20 | 117,60 | 120,40 | 13 | 16.548.100 |
| 1/2/2024 | 119,87 | 118,57 | -1,58% | 118,12 | 120,00 | 119,34 | 118,00 | 121,00 | 7 | 11.934.600 |
| 31/1/2024 | 118,08 | 120,47 | +2,12% | 118,08 | 120,50 | 119,97 | 118,90 | 121,55 | 9 | 11.997.100 |
| 30/1/2024 | 120,00 | 117,97 | -0,08% | 117,96 | 120,00 | 118,98 | 118,00 | 120,25 | 3 | 4.759.300 |
| 29/1/2024 | 121,68 | 118,07 | +0,91% | 117,84 | 121,68 | 119,91 | 118,07 | 120,19 | 8 | 11.991.000 |
| 26/1/2024 | 117,62 | 117,00 | -0,43% | 117,00 | 117,66 | 117,37 | 117,00 | 121,06 | 9 | 10.563.800 |
| 25/1/2024 | 119,01 | 117,50 | -1,25% | 117,10 | 119,01 | 117,69 | 117,22 | 118,49 | 22 | 51.784.100 |
| 24/1/2024 | 118,99 | 118,99 | -2,43% | 118,99 | 118,99 | 118,99 | 118,00 | 119,00 | 1 | 1.189.900 |
| 23/1/2024 | 118,04 | 121,95 | 0,00% | 118,04 | 121,95 | 119,99 | 118,12 | 120,49 | 12 | 17.998.800 |
| 22/1/2024 | 121,00 | 121,95 | -0,01% | 120,00 | 121,95 | 120,62 | 118,65 | 121,00 | 5 | 7.237.700 |
| 19/1/2024 | 122,42 | 121,96 | -0,44% | 120,02 | 122,42 | 121,50 | 121,00 | 124,99 | 19 | 35.236.000 |
| 18/1/2024 | 123,28 | 122,50 | -1,19% | 122,50 | 123,28 | 122,90 | 122,50 | 124,99 | 13 | 19.664.700 |
| 17/1/2024 | 124,40 | 123,97 | +0,81% | 122,32 | 124,40 | 123,37 | 122,21 | 124,00 | 8 | 9.870.000 |
| 16/1/2024 | 123,00 | 122,97 | -0,91% | 122,57 | 123,65 | 123,04 | 122,75 | 124,36 | 19 | 29.531.700 |
| 15/1/2024 | 124,85 | 124,10 | -0,49% | 124,00 | 124,85 | 124,18 | 123,43 | 126,36 | 20 | 33.529.600 |
| 12/1/2024 | 124,77 | 124,71 | +0,17% | 124,71 | 124,78 | 124,75 | 124,30 | 125,80 | 3 | 3.742.600 |
| 11/1/2024 | 124,40 | 124,50 | +0,08% | 124,40 | 125,00 | 124,96 | 124,59 | 125,20 | 6 | 36.238.900 |
| 10/1/2024 | 124,79 | 124,40 | -0,32% | 124,38 | 124,79 | 124,56 | 124,40 | 126,30 | 6 | 7.473.700 |
| 9/1/2024 | 124,46 | 124,80 | -0,66% | 124,46 | 125,95 | 125,43 | 124,30 | 125,50 | 4 | 7.526.100 |
| 8/1/2024 | 126,19 | 125,63 | -0,53% | 125,63 | 126,19 | 125,78 | 125,00 | 126,30 | 4 | 5.031.300 |
| 5/1/2024 | 126,00 | 126,30 | +0,96% | 126,00 | 126,30 | 126,07 | 125,29 | 126,77 | 5 | 6.303.500 |
| 4/1/2024 | 125,49 | 125,10 | +0,64% | 125,10 | 125,99 | 125,59 | 125,09 | 125,99 | 6 | 7.535.500 |
| 3/1/2024 | 125,60 | 124,30 | +0,15% | 124,28 | 125,60 | 124,51 | 124,30 | 125,59 | 4 | 7.470.800 |
| 2/1/2024 | 125,98 | 124,11 | -0,21% | 124,11 | 125,98 | 124,48 | 124,11 | 126,00 | 22 | 32.366.300 |
| 28/12/2023 | 124,70 | 124,37 | -1,07% | 124,01 | 125,15 | 124,40 | 124,36 | 125,95 | 20 | 29.857.100 |
| 27/12/2023 | 125,65 | 125,72 | -0,07% | 125,64 | 126,01 | 125,75 | 125,72 | 126,86 | 8 | 10.060.200 |
| 26/12/2023 | 127,00 | 125,81 | -0,23% | 125,57 | 127,00 | 125,96 | 125,82 | 128,00 | 6 | 7.557.900 |
| 22/12/2023 | 127,02 | 126,10 | -1,10% | 124,51 | 127,02 | 126,19 | 125,70 | 127,59 | 32 | 64.361.400 |
| 21/12/2023 | 127,21 | 127,50 | +0,24% | 127,21 | 127,50 | 127,40 | 127,20 | 127,50 | 5 | 6.370.000 |
| 20/12/2023 | 127,40 | 127,20 | 0,00% | 127,20 | 127,40 | 127,31 | 127,20 | 127,50 | 7 | 8.912.100 |
| 19/12/2023 | 127,80 | 127,20 | 0,00% | 127,20 | 127,80 | 127,47 | 127,20 | 128,15 | 14 | 24.219.700 |
| 18/12/2023 | 127,21 | 127,20 | -0,24% | 127,20 | 127,89 | 127,51 | 127,20 | 128,15 | 15 | 19.127.100 |
| 15/12/2023 | 127,65 | 127,50 | -0,08% | 127,25 | 128,13 | 127,65 | 127,20 | 128,15 | 23 | 52.336.900 |
| 14/12/2023 | 127,59 | 127,60 | +0,02% | 127,57 | 128,00 | 127,87 | 127,60 | 128,00 | 19 | 58.822.900 |
| 13/12/2023 | 128,19 | 127,57 | +0,21% | 127,00 | 128,19 | 127,41 | 127,50 | 128,13 | 18 | 28.030.500 |
| 12/12/2023 | 127,62 | 127,30 | -0,50% | 127,01 | 127,67 | 127,37 | 127,30 | 127,64 | 10 | 16.558.500 |
| 11/12/2023 | 127,64 | 127,94 | +0,13% | 127,32 | 128,30 | 127,76 | 127,40 | 128,50 | 11 | 14.054.600 |
| 8/12/2023 | 127,90 | 127,77 | +0,09% | 127,77 | 128,26 | 127,94 | 127,70 | 128,26 | 6 | 7.676.400 |
| 7/12/2023 | 128,29 | 127,65 | -0,27% | 127,65 | 128,29 | 127,88 | 127,64 | 128,10 | 12 | 16.624.700 |
| 6/12/2023 | 128,71 | 128,00 | -0,47% | 128,00 | 129,00 | 128,61 | 127,90 | 129,00 | 5 | 9.003.200 |
| 5/12/2023 | 130,50 | 128,60 | -1,46% | 128,60 | 130,50 | 129,39 | 127,93 | 130,00 | 7 | 10.351.400 |
| 4/12/2023 | 128,52 | 130,50 | +0,55% | 128,51 | 130,50 | 129,71 | 129,01 | 131,65 | 6 | 7.782.600 |
| 1/12/2023 | 129,00 | 129,79 | -1,53% | 129,00 | 132,00 | 130,51 | 129,10 | 131,00 | 4 | 6.525.800 |
| 30/11/2023 | 128,07 | 131,80 | +2,96% | 128,07 | 131,80 | 129,59 | 129,50 | 132,00 | 11 | 15.550.900 |
| 29/11/2023 | 128,21 | 128,01 | -0,77% | 128,01 | 129,70 | 128,83 | 128,01 | 132,00 | 10 | 12.883.900 |
| 28/11/2023 | 128,99 | 129,00 | +0,92% | 128,99 | 129,00 | 128,99 | 128,00 | 132,00 | 2 | 2.579.900 |
| 27/11/2023 | 127,63 | 127,82 | -0,53% | 127,63 | 128,99 | 128,14 | 127,60 | 129,51 | 3 | 3.844.400 |
| 24/11/2023 | 128,59 | 128,50 | -1,15% | 128,50 | 128,59 | 128,52 | 127,80 | 129,69 | 5 | 7.711.700 |
| 23/11/2023 | 129,00 | 129,99 | +0,77% | 128,51 | 129,99 | 129,10 | 128,50 | 132,00 | 4 | 6.455.000 |
| 22/11/2023 | 129,00 | 129,00 | -0,03% | 129,00 | 129,00 | 129,00 | 127,70 | 132,00 | 2 | 2.580.000 |
| 21/11/2023 | 128,02 | 129,04 | +0,21% | 128,02 | 130,00 | 128,95 | 129,03 | 132,00 | 8 | 10.316.300 |
| 20/11/2023 | 127,51 | 128,77 | +0,99% | 127,51 | 128,80 | 128,35 | 127,90 | 129,00 | 6 | 7.701.400 |
| 17/11/2023 | 127,51 | 127,51 | -1,08% | 127,51 | 127,82 | 127,61 | 127,51 | 129,00 | 9 | 11.485.700 |
| 16/11/2023 | 128,08 | 128,90 | +0,65% | 128,07 | 129,00 | 128,25 | 127,50 | 129,00 | 11 | 43.607.000 |
| 14/11/2023 | 127,56 | 128,07 | -0,13% | 127,56 | 128,07 | 127,87 | 128,07 | 128,89 | 7 | 8.951.500 |
| 13/11/2023 | 127,70 | 128,24 | +0,19% | 127,70 | 128,24 | 127,88 | 127,50 | 129,00 | 3 | 3.836.400 |
| 10/11/2023 | 127,92 | 128,00 | +0,05% | 127,88 | 128,00 | 127,95 | 127,75 | 128,00 | 8 | 14.075.200 |
| 9/11/2023 | 127,50 | 127,94 | +0,35% | 127,50 | 129,26 | 128,04 | 127,50 | 129,00 | 4 | 6.402.000 |
| 8/11/2023 | 127,51 | 127,50 | 0,00% | 127,50 | 127,51 | 127,50 | 127,40 | 127,99 | 3 | 3.825.100 |
| 7/11/2023 | 127,23 | 127,50 | -0,78% | 127,23 | 128,10 | 127,57 | 127,50 | 128,38 | 6 | 7.654.700 |
| 6/11/2023 | 128,32 | 128,50 | 0,00% | 128,30 | 128,50 | 128,40 | 127,40 | 128,50 | 5 | 6.420.100 |
| 3/11/2023 | 127,49 | 128,50 | +0,78% | 127,16 | 128,50 | 127,55 | 127,80 | 129,29 | 21 | 58.673.900 |
| 1/11/2023 | 127,42 | 127,50 | +0,24% | 127,42 | 127,50 | 127,48 | 127,05 | 127,50 | 12 | 22.947.200 |
| 31/10/2023 | 127,71 | 127,20 | -0,35% | 127,05 | 127,71 | 127,38 | 127,05 | 127,50 | 18 | 25.477.300 |
| 30/10/2023 | 127,65 | 127,65 | +0,08% | 127,65 | 127,65 | 127,65 | 127,78 | 128,19 | 1 | 1.276.500 |
| 27/10/2023 | 127,96 | 127,55 | -0,02% | 127,42 | 128,25 | 127,73 | 127,35 | 127,60 | 17 | 31.934.600 |
| 26/10/2023 | 127,50 | 127,57 | -0,08% | 127,50 | 127,57 | 127,55 | 127,40 | 127,57 | 5 | 6.377.800 |
| 25/10/2023 | 127,60 | 127,67 | +0,06% | 127,41 | 127,97 | 127,62 | 127,50 | 127,67 | 13 | 25.524.900 |
| 24/10/2023 | 127,96 | 127,59 | +0,08% | 127,51 | 127,97 | 127,66 | 127,41 | 127,60 | 8 | 10.213.300 |
| 23/10/2023 | 127,67 | 127,49 | -0,36% | 127,31 | 128,00 | 127,55 | 127,21 | 127,50 | 16 | 20.408.200 |
| 20/10/2023 | 127,98 | 127,95 | -0,04% | 127,56 | 127,98 | 127,82 | 127,51 | 127,99 | 5 | 6.391.400 |
| 19/10/2023 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 127,65 | 128,86 | 3 | 3.840.000 |
| 18/10/2023 | 128,46 | 128,00 | +0,35% | 128,00 | 128,46 | 128,28 | 127,91 | 128,96 | 3 | 3.848.600 |
| 17/10/2023 | 127,55 | 127,55 | -0,51% | 127,55 | 127,55 | 127,55 | 127,56 | 128,58 | 1 | 1.275.500 |
| 16/10/2023 | 128,19 | 128,20 | +0,16% | 128,19 | 128,20 | 128,19 | 128,00 | 128,20 | 3 | 3.845.900 |
| 13/10/2023 | 128,80 | 128,00 | -0,33% | 128,00 | 128,80 | 128,26 | 127,99 | 128,50 | 7 | 8.978.300 |
| 11/10/2023 | 128,30 | 128,42 | +0,33% | 128,30 | 128,98 | 128,64 | 128,42 | 128,87 | 5 | 6.432.400 |
| 10/10/2023 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 128,02 | 128,58 | 1 | 1.280.000 |
| 9/10/2023 | 128,00 | 128,00 | -0,23% | 128,00 | 128,00 | 128,00 | 127,80 | 128,72 | 3 | 3.840.000 |
| 6/10/2023 | 127,25 | 128,29 | +0,14% | 127,25 | 128,29 | 127,77 | 128,00 | 128,33 | 2 | 2.555.400 |
| 5/10/2023 | 128,50 | 128,11 | -0,32% | 128,11 | 128,50 | 128,37 | 126,70 | 128,50 | 3 | 3.851.100 |
| 4/10/2023 | 129,40 | 128,52 | -0,43% | 128,52 | 129,40 | 128,87 | 128,50 | 129,28 | 3 | 3.866.100 |
| 3/10/2023 | 128,41 | 129,07 | +0,01% | 128,41 | 129,07 | 128,67 | 128,15 | 129,08 | 4 | 5.146.800 |
| 2/10/2023 | 128,41 | 129,06 | +0,51% | 128,40 | 129,06 | 128,81 | 128,40 | 129,08 | 8 | 11.593.100 |
| 29/9/2023 | 128,00 | 128,40 | +0,05% | 128,00 | 128,64 | 128,20 | 128,39 | 128,88 | 4 | 6.410.400 |
| 28/9/2023 | 128,28 | 128,34 | 0,00% | 128,28 | 129,18 | 128,45 | 128,10 | 129,27 | 6 | 7.707.000 |
| 27/9/2023 | 128,76 | 128,34 | -1,12% | 125,00 | 129,77 | 127,74 | 127,00 | 128,36 | 20 | 29.380.700 |
| 26/9/2023 | 129,34 | 129,79 | +0,35% | 128,70 | 129,79 | 129,04 | 128,58 | 130,00 | 6 | 7.742.600 |
| 25/9/2023 | 129,60 | 129,34 | -0,05% | 129,20 | 129,69 | 129,47 | 128,53 | 129,99 | 8 | 11.652.900 |
| 22/9/2023 | 129,33 | 129,40 | +0,05% | 129,33 | 129,40 | 129,36 | 128,77 | 130,00 | 2 | 2.587.300 |
| 21/9/2023 | 128,99 | 129,33 | +0,25% | 128,03 | 129,33 | 128,74 | 128,60 | 129,31 | 5 | 6.437.100 |
| 19/9/2023 | 129,00 | 129,01 | +0,24% | 128,71 | 129,01 | 128,93 | 128,71 | 129,90 | 4 | 5.157.200 |
| 18/9/2023 | 128,60 | 128,70 | +0,94% | 128,60 | 128,70 | 128,67 | 128,69 | 129,92 | 4 | 6.433.900 |
| 15/9/2023 | 128,56 | 127,50 | -1,16% | 127,50 | 128,56 | 128,20 | 128,00 | 129,95 | 6 | 8.974.600 |
| 14/9/2023 | 128,99 | 128,99 | 0,00% | 128,97 | 128,99 | 128,98 | 128,56 | 128,99 | 5 | 6.449.200 |
| 13/9/2023 | 128,54 | 128,99 | +0,35% | 128,51 | 129,10 | 128,83 | 128,50 | 129,00 | 10 | 15.459.600 |
| 12/9/2023 | 128,70 | 128,54 | -0,27% | 128,54 | 128,75 | 128,74 | 128,01 | 128,89 | 6 | 7.724.700 |
| 11/9/2023 | 128,58 | 128,89 | -0,01% | 128,50 | 128,89 | 128,76 | 128,01 | 128,89 | 5 | 7.725.600 |
| 8/9/2023 | 128,50 | 128,90 | +0,04% | 128,50 | 128,90 | 128,75 | 128,70 | 128,95 | 4 | 7.725.000 |
| 6/9/2023 | 128,86 | 128,85 | +0,27% | 128,85 | 128,86 | 128,85 | 128,00 | 128,95 | 2 | 2.577.100 |
| 5/9/2023 | 128,80 | 128,50 | -0,27% | 128,50 | 128,95 | 128,76 | 128,50 | 128,95 | 6 | 7.726.000 |
| 4/9/2023 | 128,69 | 128,85 | 0,00% | 128,69 | 128,85 | 128,78 | 128,00 | 128,95 | 3 | 3.863.400 |
| 1/9/2023 | 128,00 | 128,85 | +0,26% | 128,00 | 128,85 | 128,34 | 128,02 | 128,98 | 4 | 5.133.600 |
| 31/8/2023 | 128,52 | 128,52 | -0,32% | 127,51 | 128,52 | 128,26 | 127,80 | 128,52 | 4 | 5.130.600 |
| 30/8/2023 | 128,53 | 128,93 | +0,10% | 128,53 | 128,93 | 128,84 | 128,52 | 128,97 | 5 | 6.442.000 |
| 29/8/2023 | 128,49 | 128,80 | +0,39% | 128,49 | 128,97 | 128,74 | 128,80 | 128,97 | 7 | 9.012.200 |
| 28/8/2023 | 128,44 | 128,30 | +0,03% | 128,30 | 128,44 | 128,37 | 127,01 | 128,50 | 2 | 2.567.400 |
| 25/8/2023 | 128,93 | 128,26 | +0,64% | 128,26 | 128,93 | 128,63 | 127,60 | 128,60 | 7 | 9.004.200 |
| 24/8/2023 | 127,46 | 127,45 | -1,20% | 127,45 | 127,46 | 127,45 | 127,50 | 128,38 | 2 | 2.549.100 |
| 23/8/2023 | 129,17 | 129,00 | +1,08% | 129,00 | 129,18 | 129,11 | 127,00 | 129,50 | 3 | 3.873.500 |
| 22/8/2023 | 127,63 | 127,62 | -0,34% | 127,62 | 127,63 | 127,62 | 127,50 | 128,45 | 2 | 2.552.500 |
| 21/8/2023 | 128,05 | 128,05 | +0,01% | 128,05 | 128,05 | 127,87 | 128,05 | 129,21 | 3 | 3.836.200 |
| 18/8/2023 | 127,89 | 128,04 | 0,00% | 127,89 | 128,04 | 128,01 | 128,30 | 128,95 | 4 | 7.680.900 |
| 16/8/2023 | 128,40 | 128,04 | +0,58% | 127,35 | 129,00 | 128,14 | 127,30 | 129,24 | 16 | 26.910.600 |
| 15/8/2023 | 128,65 | 127,30 | -0,93% | 127,00 | 129,35 | 127,72 | 127,30 | 129,38 | 10 | 17.882.000 |
| 14/8/2023 | 128,40 | 128,50 | +0,55% | 127,39 | 128,50 | 128,38 | 127,70 | 129,00 | 5 | 7.702.900 |
| 11/8/2023 | 127,99 | 127,80 | +0,24% | 127,80 | 128,00 | 127,93 | 127,30 | 128,19 | 3 | 3.837.900 |
| 9/8/2023 | 127,02 | 127,50 | +0,39% | 127,01 | 127,50 | 127,17 | 127,00 | 127,65 | 3 | 3.815.300 |
| 8/8/2023 | 127,00 | 127,01 | 0,00% | 127,00 | 127,11 | 127,05 | 127,01 | 128,00 | 8 | 10.164.500 |
| 7/8/2023 | 127,01 | 127,01 | 0,00% | 127,01 | 127,01 | 127,01 | 127,10 | 127,90 | 1 | 1.270.100 |
| 4/8/2023 | 127,64 | 127,01 | -1,16% | 127,00 | 127,95 | 127,37 | 127,00 | 128,42 | 16 | 21.653.900 |
| 3/8/2023 | 128,50 | 128,50 | -0,23% | 128,50 | 128,50 | 128,50 | 127,53 | 129,41 | 1 | 1.285.000 |
| 2/8/2023 | 129,08 | 128,80 | -0,22% | 128,10 | 129,21 | 128,70 | 128,01 | 129,41 | 9 | 12.870.600 |
| 1/8/2023 | 128,25 | 129,08 | +0,06% | 128,25 | 129,14 | 128,63 | 129,00 | 129,41 | 9 | 11.576.700 |
| 31/7/2023 | 129,00 | 129,00 | -0,39% | 129,00 | 129,00 | 129,00 | 127,76 | 130,00 | 2 | 2.580.000 |
| 27/7/2023 | 129,50 | 129,50 | +0,65% | 129,50 | 129,50 | 129,50 | 128,66 | 129,50 | 2 | 2.590.000 |
| 26/7/2023 | 128,00 | 128,66 | -0,93% | 128,00 | 129,73 | 129,03 | 128,66 | 130,00 | 9 | 11.612.700 |
| 24/7/2023 | 129,89 | 129,87 | +0,68% | 129,87 | 129,89 | 129,88 | 128,32 | 129,90 | 4 | 5.195.300 |
| 21/7/2023 | 128,76 | 128,99 | +1,53% | 128,76 | 128,99 | 128,87 | 128,10 | 129,60 | 2 | 2.577.500 |
| 20/7/2023 | 127,31 | 127,05 | -0,35% | 127,04 | 127,31 | 127,09 | 127,00 | 128,78 | 5 | 6.354.700 |
| 19/7/2023 | 127,50 | 127,50 | +0,31% | 127,50 | 127,50 | 127,50 | 127,51 | 128,71 | 2 | 2.550.000 |
| 18/7/2023 | 126,81 | 127,10 | -0,28% | 126,81 | 127,10 | 126,93 | 127,10 | 128,78 | 3 | 3.808.100 |
| 17/7/2023 | 128,40 | 127,46 | -0,45% | 127,46 | 128,40 | 127,86 | 126,11 | 129,34 | 16 | 24.293.400 |
| 14/7/2023 | 128,41 | 128,03 | -1,51% | 128,03 | 128,67 | 128,44 | 128,03 | 129,35 | 11 | 20.551.100 |
| 13/7/2023 | 129,71 | 129,99 | +0,22% | 129,71 | 129,99 | 129,78 | 128,00 | 129,99 | 4 | 5.191.200 |
| 12/7/2023 | 129,79 | 129,70 | -0,14% | 128,30 | 129,80 | 129,47 | 128,00 | 129,30 | 5 | 6.473.900 |
| 11/7/2023 | 127,04 | 129,88 | +0,12% | 127,04 | 129,88 | 127,75 | 127,01 | 129,80 | 3 | 5.110.000 |
| 10/7/2023 | 129,46 | 129,72 | +0,56% | 129,03 | 129,72 | 129,63 | 129,71 | 129,98 | 5 | 6.481.900 |
| 7/7/2023 | 129,09 | 129,00 | -0,03% | 129,00 | 129,30 | 129,11 | 128,00 | 129,70 | 9 | 11.620.100 |
| 6/7/2023 | 128,79 | 129,04 | +0,04% | 128,17 | 129,30 | 128,61 | 127,50 | 129,04 | 6 | 7.716.900 |
| 5/7/2023 | 127,84 | 128,99 | +0,07% | 126,00 | 128,99 | 127,15 | 128,29 | 130,00 | 17 | 22.887.600 |
| 4/7/2023 | 129,92 | 128,90 | -0,42% | 126,28 | 129,92 | 127,97 | 128,81 | 130,00 | 9 | 11.517.700 |
| 3/7/2023 | 129,91 | 129,44 | +0,56% | 129,44 | 129,91 | 129,59 | 129,05 | 130,00 | 3 | 3.887.900 |
| 30/6/2023 | 129,45 | 128,72 | +0,02% | 128,72 | 130,10 | 129,49 | 128,71 | 129,99 | 11 | 15.539.000 |
| 29/6/2023 | 127,69 | 128,70 | +0,55% | 127,68 | 128,70 | 128,04 | 128,00 | 129,44 | 4 | 5.121.700 |
| 28/6/2023 | 129,00 | 128,00 | -0,12% | 128,00 | 129,00 | 128,80 | 126,25 | 129,45 | 4 | 6.440.000 |
| 27/6/2023 | 128,52 | 128,15 | -0,29% | 128,15 | 129,50 | 128,63 | 128,00 | 129,50 | 6 | 7.718.100 |
| 26/6/2023 | 128,55 | 128,52 | -1,14% | 128,52 | 128,55 | 128,53 | 128,50 | 130,01 | 4 | 5.141.300 |
| 23/6/2023 | 129,93 | 130,00 | +1,01% | 129,93 | 130,00 | 129,97 | 128,00 | 130,00 | 7 | 10.397.700 |
| 22/6/2023 | 128,70 | 128,70 | -0,61% | 128,70 | 128,70 | 128,70 | 128,60 | 129,49 | 1 | 1.287.000 |
| 21/6/2023 | 129,49 | 129,49 | +0,78% | 129,49 | 129,50 | 129,49 | 129,49 | 130,10 | 5 | 7.769.500 |
| 20/6/2023 | 128,55 | 128,49 | +0,30% | 128,49 | 128,55 | 128,52 | 127,10 | 130,49 | 2 | 2.570.400 |
| 19/6/2023 | 128,50 | 128,10 | -1,26% | 127,50 | 128,50 | 128,02 | 128,10 | 128,50 | 16 | 20.483.600 |
| 15/6/2023 | 128,20 | 129,74 | +1,44% | 128,20 | 130,20 | 129,73 | 129,74 | 130,60 | 8 | 11.676.000 |
| 14/6/2023 | 128,59 | 127,90 | -0,30% | 127,90 | 128,59 | 128,13 | 127,90 | 130,00 | 3 | 3.843.900 |
| 13/6/2023 | 128,57 | 128,28 | -0,17% | 128,28 | 128,57 | 128,50 | 126,60 | 128,59 | 3 | 5.140.300 |
| 12/6/2023 | 128,50 | 128,50 | +0,16% | 128,50 | 128,62 | 128,54 | 126,32 | 128,59 | 3 | 3.856.200 |
| 9/6/2023 | 127,97 | 128,30 | +0,26% | 127,35 | 128,30 | 128,36 | 128,00 | 130,59 | 7 | 10.269.200 |
| 7/6/2023 | 126,37 | 127,97 | +0,37% | 126,37 | 127,99 | 127,44 | 126,32 | 130,59 | 3 | 3.823.300 |
| 6/6/2023 | 129,20 | 127,50 | -0,31% | 127,50 | 129,20 | 128,22 | 126,33 | 128,30 | 4 | 5.129.100 |
| 5/6/2023 | 127,75 | 127,90 | +0,12% | 127,75 | 127,90 | 127,85 | 126,33 | 127,50 | 2 | 3.835.500 |
| 2/6/2023 | 127,76 | 127,75 | +1,19% | 127,75 | 127,76 | 127,75 | 126,32 | 127,72 | 2 | 2.555.100 |
| 1/6/2023 | 126,33 | 126,25 | -0,06% | 126,25 | 126,33 | 126,29 | 126,32 | 127,90 | 2 | 2.525.800 |
| 31/5/2023 | 126,51 | 126,33 | -1,11% | 126,33 | 127,28 | 126,89 | 126,32 | 127,77 | 8 | 10.151.200 |
| 29/5/2023 | 127,75 | 127,75 | +0,59% | 127,75 | 127,75 | 127,75 | 127,00 | 129,00 | 1 | 1.277.500 |
| 26/5/2023 | 128,95 | 127,00 | -1,47% | 127,00 | 129,01 | 128,48 | 127,00 | 128,30 | 11 | 15.418.700 |
| 25/5/2023 | 129,00 | 128,89 | +0,30% | 128,89 | 129,00 | 128,94 | 128,60 | 129,00 | 2 | 2.578.900 |
| 24/5/2023 | 128,53 | 128,50 | +0,08% | 128,50 | 128,54 | 128,51 | 127,00 | 128,99 | 7 | 10.280.900 |
| 23/5/2023 | 128,93 | 128,40 | -0,62% | 128,40 | 128,93 | 128,63 | 128,00 | 129,00 | 6 | 7.718.300 |
| 22/5/2023 | 130,18 | 129,20 | +1,10% | 128,87 | 130,19 | 129,70 | 128,00 | 129,20 | 11 | 19.455.000 |
| 19/5/2023 | 127,11 | 127,80 | -2,07% | 126,71 | 128,49 | 127,45 | 127,50 | 130,50 | 13 | 16.568.700 |
| 17/5/2023 | 130,36 | 130,50 | +1,95% | 130,36 | 131,99 | 130,97 | 129,50 | 131,99 | 5 | 6.548.800 |
| 16/5/2023 | 128,03 | 128,00 | +0,79% | 128,00 | 128,90 | 128,31 | 126,90 | 128,90 | 8 | 12.831.400 |
| 15/5/2023 | 126,40 | 127,00 | +0,12% | 126,40 | 127,00 | 126,70 | 127,00 | 128,90 | 2 | 2.534.000 |
| 12/5/2023 | 127,49 | 126,85 | -0,07% | 126,85 | 127,49 | 127,17 | 125,52 | 127,49 | 8 | 10.173.900 |
| 11/5/2023 | 126,24 | 126,94 | -0,02% | 126,24 | 126,94 | 126,70 | 125,95 | 126,93 | 3 | 3.801.200 |
| 10/5/2023 | 126,96 | 126,96 | -0,07% | 126,96 | 126,96 | 127,00 | 126,50 | 127,02 | 5 | 6.350.400 |
| 9/5/2023 | 125,76 | 127,05 | +1,62% | 125,76 | 127,05 | 126,68 | 126,00 | 127,05 | 9 | 12.668.400 |
| 8/5/2023 | 126,40 | 125,02 | -1,56% | 125,02 | 127,00 | 126,43 | 125,00 | 126,49 | 15 | 21.493.300 |
| 5/5/2023 | 126,96 | 127,00 | +1,07% | 126,01 | 127,00 | 126,50 | 126,50 | 127,79 | 10 | 12.650.600 |
| 4/5/2023 | 125,21 | 125,65 | -0,28% | 125,20 | 125,65 | 125,38 | 125,65 | 126,99 | 9 | 11.284.300 |
| 3/5/2023 | 126,10 | 126,00 | 0,00% | 126,00 | 126,15 | 126,09 | 125,02 | 126,99 | 5 | 6.304.900 |
| 2/5/2023 | 126,01 | 126,00 | 0,00% | 125,51 | 126,50 | 126,05 | 125,02 | 126,99 | 9 | 11.344.500 |
| 28/4/2023 | 125,99 | 126,00 | +0,20% | 125,99 | 126,08 | 126,01 | 126,00 | 126,99 | 4 | 5.040.700 |
| 27/4/2023 | 125,50 | 125,75 | -0,04% | 125,20 | 126,29 | 125,55 | 125,80 | 127,38 | 11 | 16.321.600 |
| 26/4/2023 | 126,30 | 125,80 | +0,12% | 125,80 | 126,60 | 126,22 | 125,80 | 126,59 | 9 | 11.360.600 |
| 25/4/2023 | 129,30 | 125,65 | -2,83% | 125,00 | 129,30 | 126,20 | 125,50 | 126,30 | 21 | 40.385.900 |
| 24/4/2023 | 126,11 | 129,31 | +1,50% | 126,11 | 130,88 | 128,94 | 126,10 | 129,80 | 4 | 5.157.900 |
| 20/4/2023 | 127,57 | 127,40 | -0,16% | 127,40 | 127,57 | 127,45 | 127,20 | 127,40 | 6 | 7.647.400 |
| 19/4/2023 | 127,71 | 127,60 | -0,09% | 127,36 | 127,96 | 127,65 | 126,10 | 127,60 | 6 | 7.659.400 |
| 18/4/2023 | 127,70 | 127,71 | +0,85% | 127,70 | 127,71 | 127,70 | 127,70 | 128,50 | 2 | 2.554.100 |
| 17/4/2023 | 127,00 | 126,63 | +0,26% | 126,63 | 127,96 | 127,35 | 126,63 | 128,00 | 5 | 6.367.500 |
| 14/4/2023 | 128,25 | 126,30 | -1,56% | 125,50 | 128,25 | 127,04 | 126,30 | 128,00 | 10 | 15.245.000 |
| 13/4/2023 | 126,73 | 128,30 | +1,30% | 126,73 | 128,30 | 127,91 | 127,90 | 128,30 | 7 | 8.954.000 |
| 12/4/2023 | 127,50 | 126,65 | -1,05% | 126,65 | 127,50 | 126,95 | 126,50 | 128,00 | 5 | 6.347.500 |
| 11/4/2023 | 126,20 | 128,00 | +0,79% | 125,15 | 128,00 | 126,57 | 126,50 | 128,00 | 17 | 22.783.200 |
| 5/4/2023 | 127,00 | 127,00 | 0,00% | 127,00 | 127,00 | 127,00 | 126,10 | 129,49 | 1 | 1.270.000 |
| 4/4/2023 | 126,70 | 127,00 | +0,40% | 126,61 | 127,00 | 126,77 | 125,27 | 129,49 | 3 | 3.803.100 |
| 3/4/2023 | 126,54 | 126,50 | -1,20% | 126,00 | 126,54 | 126,26 | 125,01 | 129,49 | 6 | 7.575.600 |
| 31/3/2023 | 128,51 | 128,03 | 0,00% | 128,03 | 128,51 | 128,42 | 127,50 | 129,50 | 3 | 7.705.400 |
| 30/3/2023 | 128,03 | 128,03 | -1,95% | 128,03 | 128,03 | 128,03 | 125,00 | 128,03 | 6 | 7.681.800 |
| 29/3/2023 | 129,49 | 130,57 | +1,47% | 129,49 | 130,79 | 129,96 | 125,00 | 132,50 | 5 | 6.498.400 |
| 28/3/2023 | 128,68 | 128,68 | -0,25% | 128,68 | 128,68 | 128,68 | 128,60 | 129,00 | 1 | 1.286.800 |
| 27/3/2023 | 127,44 | 129,00 | -0,93% | 127,00 | 131,77 | 128,88 | 129,00 | 131,00 | 15 | 19.332.600 |
| 24/3/2023 | 132,00 | 130,21 | -1,36% | 130,21 | 134,99 | 133,07 | 130,20 | 134,00 | 36 | 75.851.700 |
| 23/3/2023 | 134,99 | 132,00 | +0,23% | 131,80 | 134,99 | 133,12 | 131,80 | 132,00 | 18 | 45.261.800 |
| 22/3/2023 | 129,00 | 131,70 | +2,84% | 129,00 | 132,00 | 131,45 | 131,50 | 134,00 | 23 | 42.064.000 |
| 21/3/2023 | 128,89 | 128,06 | -0,34% | 128,06 | 128,89 | 128,47 | 128,00 | 129,00 | 2 | 2.569.500 |
| 20/3/2023 | 128,49 | 128,50 | +0,39% | 128,49 | 128,50 | 128,49 | 127,98 | 128,50 | 2 | 2.569.900 |
| 17/3/2023 | 128,00 | 128,00 | -0,40% | 128,00 | 128,00 | 128,00 | 127,86 | 128,98 | 2 | 2.560.000 |
| 16/3/2023 | 128,89 | 128,51 | -0,29% | 128,51 | 128,89 | 128,60 | 128,50 | 128,98 | 4 | 5.144.200 |
| 15/3/2023 | 128,11 | 128,89 | -0,01% | 128,10 | 128,89 | 128,30 | 128,05 | 128,89 | 4 | 5.132.100 |
| 14/3/2023 | 128,90 | 128,90 | -0,09% | 128,90 | 128,90 | 128,90 | 128,00 | 129,40 | 1 | 2.578.000 |
| 13/3/2023 | 129,40 | 129,01 | -0,30% | 129,01 | 129,40 | 129,20 | 128,90 | 129,99 | 2 | 2.584.100 |
| 10/3/2023 | 129,10 | 129,40 | +0,23% | 128,69 | 129,40 | 129,11 | 128,00 | 129,70 | 5 | 6.455.800 |
| 9/3/2023 | 129,99 | 129,10 | +0,08% | 128,04 | 129,99 | 129,01 | 128,04 | 130,00 | 10 | 12.901.300 |
| 8/3/2023 | 128,70 | 129,00 | +0,31% | 128,70 | 129,10 | 129,03 | 129,00 | 129,40 | 7 | 11.613.500 |
| 7/3/2023 | 129,00 | 128,60 | -0,35% | 128,60 | 129,00 | 128,90 | 127,86 | 128,90 | 4 | 7.734.300 |
| 6/3/2023 | 129,77 | 129,05 | +0,04% | 129,00 | 129,77 | 129,14 | 129,00 | 129,85 | 10 | 21.954.000 |
| 3/3/2023 | 128,00 | 129,00 | -0,09% | 128,00 | 129,11 | 128,92 | 129,00 | 129,70 | 8 | 11.603.300 |
| 2/3/2023 | 129,00 | 129,11 | +0,09% | 127,89 | 130,10 | 129,01 | 127,00 | 129,09 | 5 | 6.450.900 |
| 1/3/2023 | 129,87 | 129,00 | +0,08% | 129,00 | 129,88 | 129,58 | 127,00 | 129,98 | 3 | 3.887.500 |
| 28/2/2023 | 129,01 | 128,90 | -0,09% | 128,90 | 129,01 | 128,97 | 128,90 | 129,28 | 2 | 3.869.200 |
| 27/2/2023 | 130,49 | 129,01 | -0,61% | 129,01 | 130,49 | 129,73 | 126,17 | 130,21 | 8 | 10.378.600 |
| 24/2/2023 | 128,18 | 129,80 | +1,33% | 126,51 | 130,00 | 128,61 | 126,66 | 131,00 | 16 | 27.009.100 |
| 23/2/2023 | 126,41 | 128,10 | +2,47% | 126,41 | 128,10 | 127,17 | 125,00 | 128,15 | 10 | 12.717.700 |
| 22/2/2023 | 126,00 | 125,01 | -1,95% | 125,01 | 128,89 | 126,63 | 125,00 | 129,49 | 7 | 8.864.100 |
| 17/2/2023 | 129,45 | 127,50 | -0,74% | 127,50 | 129,45 | 127,91 | 125,63 | 129,45 | 7 | 8.954.200 |
| 16/2/2023 | 128,50 | 128,45 | -0,80% | 128,45 | 128,50 | 128,45 | 128,45 | 129,49 | 3 | 7.707.500 |
| 13/2/2023 | 129,13 | 129,49 | +1,20% | 128,96 | 129,49 | 129,13 | 125,00 | 129,49 | 7 | 10.331.100 |
| 10/2/2023 | 128,00 | 127,95 | +0,35% | 127,95 | 128,00 | 127,97 | 127,04 | 129,49 | 7 | 8.958.100 |
| 9/2/2023 | 128,11 | 127,50 | -1,16% | 127,50 | 128,11 | 127,80 | 128,00 | 129,49 | 3 | 5.112.100 |
| 8/2/2023 | 128,66 | 129,00 | +1,50% | 128,66 | 129,00 | 128,78 | 127,50 | 129,88 | 6 | 7.727.300 |
| 7/2/2023 | 128,76 | 127,09 | -0,33% | 127,09 | 129,97 | 128,08 | 127,05 | 129,00 | 7 | 8.965.800 |
| 6/2/2023 | 128,00 | 127,51 | -1,16% | 127,51 | 128,00 | 127,74 | 127,50 | 130,00 | 7 | 8.942.300 |
| 3/2/2023 | 129,00 | 129,00 | -0,36% | 129,00 | 129,00 | 129,00 | 128,00 | 129,98 | 1 | 1.290.000 |
| 2/2/2023 | 128,61 | 129,47 | +0,44% | 128,61 | 129,47 | 129,18 | 129,00 | 129,68 | 3 | 3.875.400 |
| 1/2/2023 | 129,91 | 128,90 | +0,31% | 128,84 | 129,92 | 129,39 | 128,00 | 129,00 | 4 | 5.175.700 |
| 30/1/2023 | 128,51 | 128,50 | -0,62% | 128,50 | 129,29 | 128,68 | 128,00 | 129,30 | 14 | 18.015.600 |
| 27/1/2023 | 129,00 | 129,30 | +0,22% | 128,49 | 129,39 | 128,88 | 129,00 | 129,30 | 7 | 9.021.700 |
| 26/1/2023 | 127,67 | 129,02 | -0,75% | 127,51 | 129,48 | 128,70 | 129,02 | 129,50 | 12 | 16.731.900 |
| 24/1/2023 | 129,39 | 130,00 | +0,78% | 127,56 | 130,00 | 128,98 | 127,51 | 130,00 | 9 | 12.898.300 |
| 23/1/2023 | 129,00 | 128,99 | +0,23% | 128,00 | 129,98 | 128,69 | 127,58 | 129,00 | 14 | 27.024.900 |
| 20/1/2023 | 130,00 | 128,70 | +0,55% | 128,50 | 132,00 | 130,12 | 128,80 | 131,24 | 12 | 18.217.000 |
| 19/1/2023 | 129,98 | 128,00 | -1,92% | 128,00 | 130,00 | 129,29 | 129,40 | 130,00 | 8 | 11.636.400 |
| 17/1/2023 | 131,07 | 130,50 | +1,08% | 129,81 | 131,08 | 130,68 | 128,00 | 130,49 | 7 | 10.455.100 |
| 16/1/2023 | 129,11 | 129,11 | +0,87% | 129,11 | 129,11 | 129,11 | 128,95 | 132,00 | 1 | 1.291.100 |
| 13/1/2023 | 131,37 | 128,00 | -1,92% | 128,00 | 131,37 | 130,28 | 127,20 | 131,00 | 5 | 6.514.200 |
| 12/1/2023 | 130,98 | 130,50 | +0,15% | 130,50 | 130,98 | 130,56 | 130,00 | 131,00 | 4 | 9.139.800 |
| 11/1/2023 | 131,46 | 130,30 | +0,24% | 130,13 | 131,46 | 130,58 | 127,22 | 131,99 | 15 | 19.588.300 |
| 10/1/2023 | 129,60 | 129,99 | +0,38% | 129,45 | 129,99 | 129,57 | 127,30 | 129,99 | 6 | 9.070.000 |
| 9/1/2023 | 127,20 | 129,50 | +1,66% | 127,20 | 130,50 | 129,35 | 129,00 | 132,00 | 8 | 11.642.300 |
| 6/1/2023 | 127,38 | 127,38 | -0,05% | 127,38 | 129,38 | 128,13 | 127,45 | 131,35 | 10 | 14.095.000 |
| 5/1/2023 | 129,00 | 127,45 | -0,89% | 127,45 | 129,00 | 128,53 | 127,08 | 129,99 | 7 | 10.282.400 |
| 4/1/2023 | 130,08 | 128,60 | -2,58% | 128,60 | 130,08 | 129,35 | 128,60 | 130,00 | 9 | 11.641.700 |
| 3/1/2023 | 129,80 | 132,00 | +3,94% | 129,80 | 132,00 | 130,83 | 130,00 | 132,80 | 5 | 6.541.900 |
| 2/1/2023 | 133,69 | 127,00 | -1,93% | 127,00 | 133,69 | 128,65 | 127,03 | 132,82 | 10 | 16.724.900 |
| 29/12/2022 | 131,00 | 129,50 | -0,38% | 129,50 | 131,00 | 130,30 | 127,50 | 134,45 | 4 | 6.515.000 |
| 28/12/2022 | 130,00 | 130,00 | 0,00% | 127,08 | 130,00 | 128,71 | 130,01 | 131,33 | 6 | 10.297.400 |
| 27/12/2022 | 129,87 | 130,00 | +0,02% | 129,87 | 130,01 | 129,95 | 125,05 | 130,00 | 4 | 6.497.500 |
| 26/12/2022 | 129,98 | 129,98 | -0,01% | 129,98 | 129,98 | 129,98 | 129,90 | 131,78 | 1 | 1.299.800 |
| 23/12/2022 | 129,94 | 129,99 | +0,12% | 129,94 | 129,99 | 129,97 | 129,90 | 133,49 | 3 | 3.899.200 |
| 22/12/2022 | 130,21 | 129,84 | -2,73% | 129,84 | 130,21 | 130,02 | 128,00 | 132,00 | 2 | 2.600.500 |
| 21/12/2022 | 133,49 | 133,49 | +2,37% | 133,49 | 133,49 | 133,49 | 132,00 | 133,49 | 1 | 1.334.900 |
| 20/12/2022 | 129,99 | 130,40 | +0,46% | 129,99 | 130,40 | 130,04 | 128,00 | 132,70 | 8 | 14.304.900 |
| 19/12/2022 | 129,50 | 129,80 | +0,07% | 129,19 | 130,00 | 129,83 | 128,00 | 130,00 | 6 | 15.579.900 |
| 16/12/2022 | 128,57 | 129,71 | +0,89% | 128,57 | 129,71 | 128,95 | 128,00 | 130,00 | 3 | 3.868.500 |
| 15/12/2022 | 128,16 | 128,57 | +0,44% | 128,16 | 130,06 | 129,21 | 127,77 | 130,00 | 3 | 5.168.500 |
| 14/12/2022 | 129,01 | 128,01 | -0,78% | 127,00 | 129,01 | 128,21 | 128,00 | 129,99 | 11 | 14.103.500 |
| 13/12/2022 | 129,50 | 129,01 | -0,38% | 129,00 | 129,50 | 129,15 | 128,00 | 130,10 | 6 | 12.915.200 |
| 12/12/2022 | 129,00 | 129,50 | +0,31% | 127,77 | 129,96 | 128,74 | 127,80 | 129,50 | 8 | 12.874.800 |
| 9/12/2022 | 130,00 | 129,10 | -0,15% | 129,10 | 130,00 | 129,70 | 129,00 | 130,05 | 3 | 3.891.000 |
| 8/12/2022 | 130,00 | 129,30 | -0,54% | 129,30 | 130,00 | 129,65 | 128,00 | 130,00 | 4 | 5.186.000 |
| 7/12/2022 | 130,00 | 130,00 | +0,15% | 130,00 | 130,00 | 130,00 | 129,10 | 130,40 | 1 | 1.300.000 |
| 6/12/2022 | 127,98 | 129,80 | +1,60% | 127,98 | 130,48 | 129,55 | 128,63 | 130,00 | 7 | 9.069.100 |
| 5/12/2022 | 130,35 | 127,76 | -2,02% | 127,76 | 130,35 | 129,05 | 128,20 | 130,00 | 2 | 2.581.100 |
| 2/12/2022 | 129,71 | 130,40 | -0,71% | 129,71 | 130,57 | 130,22 | 126,00 | 130,40 | 3 | 3.906.800 |
| 1/12/2022 | 129,59 | 131,33 | +1,34% | 129,59 | 131,59 | 130,96 | 128,80 | 133,00 | 4 | 5.238.400 |
| 30/11/2022 | 130,11 | 129,59 | +0,04% | 129,59 | 130,64 | 130,11 | 128,50 | 131,50 | 4 | 5.204.400 |
| 29/11/2022 | 130,00 | 129,54 | -0,35% | 129,54 | 130,00 | 129,81 | 128,00 | 131,74 | 5 | 6.490.800 |
| 28/11/2022 | 129,87 | 130,00 | +0,10% | 129,87 | 130,00 | 129,93 | 129,20 | 130,00 | 4 | 7.796.100 |
| 25/11/2022 | 130,00 | 129,87 | -2,65% | 129,87 | 130,00 | 129,93 | 130,25 | 133,59 | 2 | 2.598.700 |
| 24/11/2022 | 133,34 | 133,40 | -0,07% | 133,34 | 133,40 | 133,37 | 130,12 | 134,00 | 2 | 2.667.400 |
| 23/11/2022 | 133,40 | 133,50 | 0,00% | 129,39 | 133,50 | 132,63 | 129,51 | 133,60 | 6 | 7.958.300 |
| 22/11/2022 | 132,91 | 133,50 | +0,45% | 132,91 | 133,88 | 133,22 | 126,35 | 133,87 | 10 | 23.980.300 |
| 21/11/2022 | 129,34 | 132,90 | +1,52% | 129,34 | 133,96 | 132,21 | 126,85 | 132,89 | 5 | 6.610.600 |
| 18/11/2022 | 130,91 | 130,91 | -0,05% | 130,50 | 130,91 | 130,70 | 130,50 | 130,91 | 5 | 6.535.300 |
| 17/11/2022 | 127,46 | 130,97 | +1,52% | 127,46 | 130,97 | 129,18 | 126,00 | 131,50 | 14 | 19.378.100 |
| 16/11/2022 | 129,99 | 129,01 | -0,75% | 129,01 | 131,97 | 130,45 | 127,50 | 131,03 | 9 | 11.740.700 |
| 14/11/2022 | 128,58 | 129,99 | +3,79% | 127,29 | 133,99 | 129,21 | 127,43 | 130,00 | 22 | 49.103.200 |
| 11/11/2022 | 128,01 | 125,24 | -3,65% | 124,00 | 128,01 | 126,04 | 125,24 | 129,99 | 32 | 45.376.500 |
| 10/11/2022 | 129,00 | 129,99 | +0,29% | 128,70 | 132,09 | 129,65 | 127,54 | 130,00 | 17 | 42.787.700 |
| 9/11/2022 | 132,01 | 129,62 | -1,82% | 129,62 | 132,02 | 131,34 | 129,01 | 130,00 | 29 | 88.000.200 |
| 8/11/2022 | 132,00 | 132,02 | +0,66% | 131,96 | 132,21 | 132,03 | 132,01 | 133,98 | 13 | 19.805.300 |
| 7/11/2022 | 133,09 | 131,16 | -1,45% | 131,13 | 135,61 | 132,04 | 131,16 | 132,92 | 29 | 68.665.400 |
| 4/11/2022 | 142,77 | 133,09 | -13,15% | 129,61 | 145,50 | 133,94 | 130,22 | 136,98 | 136 | 310.761.100 |
| 3/11/2022 | 158,00 | 153,24 | -3,91% | 153,24 | 162,00 | 159,92 | 152,05 | 153,25 | 215 | 518.170.700 |
| 1/11/2022 | 157,06 | 159,48 | +4,25% | 154,22 | 159,93 | 158,16 | 158,33 | 159,50 | 96 | 207.198.400 |
| 31/10/2022 | 152,60 | 152,98 | +18,02% | 139,50 | 156,80 | 150,32 | 152,50 | 153,00 | 142 | 338.232.200 |
| 27/10/2022 | 130,02 | 129,62 | -0,06% | 129,62 | 130,28 | 129,92 | 128,41 | 133,98 | 6 | 10.393.800 |
| 26/10/2022 | 131,01 | 129,70 | -0,99% | 129,70 | 131,01 | 130,67 | 129,61 | 135,99 | 4 | 5.227.100 |
| 25/10/2022 | 133,70 | 131,00 | -2,38% | 130,00 | 133,70 | 131,29 | 130,70 | 140,00 | 13 | 22.319.600 |
| 24/10/2022 | 134,57 | 134,20 | -0,33% | 132,00 | 135,17 | 132,86 | 132,00 | 135,33 | 11 | 27.902.100 |
| 21/10/2022 | 134,64 | 134,64 | -0,63% | 134,64 | 134,64 | 134,64 | 134,13 | 138,95 | 1 | 1.346.400 |
| 20/10/2022 | 135,03 | 135,50 | 0,00% | 134,06 | 135,80 | 135,06 | 134,00 | 140,71 | 10 | 16.207.300 |
| 19/10/2022 | 136,78 | 135,50 | +1,87% | 135,50 | 136,78 | 136,10 | 133,10 | 135,50 | 6 | 8.166.400 |
| 18/10/2022 | 133,01 | 133,01 | -2,56% | 133,01 | 133,01 | 133,01 | 134,00 | 137,86 | 2 | 2.660.200 |
| 17/10/2022 | 139,50 | 136,50 | -0,73% | 136,49 | 139,50 | 136,87 | 134,00 | 139,49 | 5 | 10.949.900 |
| 14/10/2022 | 138,31 | 137,50 | +1,48% | 137,50 | 139,00 | 137,93 | 137,50 | 139,00 | 8 | 15.173.200 |
| 13/10/2022 | 135,50 | 135,50 | +0,37% | 135,50 | 135,50 | 135,50 | 133,00 | 138,31 | 1 | 1.355.000 |
| 11/10/2022 | 134,97 | 135,00 | +3,61% | 134,97 | 135,00 | 134,98 | 133,01 | 136,99 | 5 | 8.099.100 |
| 10/10/2022 | 132,02 | 130,30 | -2,01% | 130,00 | 132,45 | 130,99 | 130,30 | 136,50 | 15 | 23.579.000 |
| 7/10/2022 | 134,00 | 132,97 | +1,81% | 131,32 | 134,00 | 132,94 | 131,30 | 139,00 | 6 | 9.305.800 |
| 5/10/2022 | 137,45 | 130,61 | -3,62% | 130,61 | 137,46 | 136,48 | 133,20 | 137,46 | 3 | 9.553.600 |
| 4/10/2022 | 136,50 | 135,51 | +1,86% | 135,51 | 139,00 | 137,00 | 135,50 | 139,03 | 3 | 4.110.100 |
| 3/10/2022 | 132,50 | 133,04 | +0,79% | 132,50 | 136,00 | 134,22 | 132,50 | 136,59 | 6 | 9.395.500 |
| 30/9/2022 | 130,02 | 132,00 | +0,46% | 130,01 | 134,81 | 131,76 | 130,00 | 134,80 | 5 | 6.588.400 |
| 29/9/2022 | 134,99 | 131,39 | -1,21% | 131,39 | 134,99 | 133,18 | 131,52 | 135,00 | 3 | 5.327.500 |
| 28/9/2022 | 134,49 | 133,00 | +0,76% | 133,00 | 134,50 | 133,74 | 131,51 | 136,00 | 4 | 5.349.900 |
| 27/9/2022 | 127,64 | 132,00 | -2,95% | 127,63 | 134,90 | 130,31 | 131,00 | 135,86 | 14 | 26.062.700 |
| 26/9/2022 | 136,01 | 136,01 | -1,80% | 136,01 | 136,01 | 136,01 | 127,59 | 139,99 | 1 | 1.360.100 |
| 23/9/2022 | 132,12 | 138,50 | -0,36% | 132,00 | 138,50 | 135,45 | 138,00 | 142,48 | 14 | 20.318.400 |
| 22/9/2022 | 136,03 | 139,00 | +0,72% | 136,00 | 139,00 | 137,71 | 136,00 | 141,85 | 6 | 9.640.300 |
| 21/9/2022 | 138,00 | 138,00 | -0,36% | 138,00 | 138,00 | 138,00 | 135,00 | 139,80 | 1 | 1.380.000 |
| 20/9/2022 | 139,00 | 138,50 | -2,19% | 130,27 | 139,00 | 136,63 | 136,10 | 141,00 | 18 | 25.961.300 |
| 16/9/2022 | 137,73 | 141,60 | +1,59% | 136,51 | 141,60 | 138,92 | 139,50 | 141,60 | 12 | 19.449.800 |
| 15/9/2022 | 139,38 | 139,38 | +2,39% | 139,38 | 139,38 | 139,38 | 136,08 | 139,34 | 1 | 1.393.800 |
| 14/9/2022 | 136,08 | 136,13 | -1,92% | 136,00 | 136,20 | 136,09 | 135,18 | 138,73 | 10 | 17.692.800 |
| 13/9/2022 | 138,33 | 138,80 | 0,00% | 136,00 | 138,80 | 136,83 | 136,01 | 138,96 | 16 | 24.630.900 |
| 12/9/2022 | 139,13 | 138,80 | -0,86% | 138,80 | 141,00 | 139,51 | 136,00 | 141,76 | 4 | 5.580.600 |
| 9/9/2022 | 135,23 | 140,00 | +1,82% | 135,20 | 140,00 | 137,88 | 139,00 | 141,00 | 14 | 24.820.100 |
| 8/9/2022 | 137,50 | 137,50 | -0,36% | 137,50 | 137,50 | 137,50 | 135,40 | 139,00 | 4 | 8.250.000 |
| 6/9/2022 | 136,00 | 138,00 | +0,86% | 136,00 | 138,00 | 137,63 | 136,00 | 138,00 | 8 | 11.010.500 |
| 5/9/2022 | 136,01 | 136,82 | +0,60% | 136,01 | 139,00 | 137,65 | 136,80 | 139,99 | 10 | 13.765.500 |
| 2/9/2022 | 136,17 | 136,00 | -1,09% | 136,00 | 137,50 | 136,43 | 135,11 | 138,49 | 9 | 12.279.000 |
| 1/9/2022 | 137,00 | 137,50 | +0,36% | 137,00 | 138,00 | 137,74 | 137,00 | 139,00 | 6 | 8.264.700 |
| 31/8/2022 | 135,53 | 137,01 | +0,37% | 135,53 | 138,90 | 137,40 | 137,01 | 138,87 | 9 | 12.366.300 |
| 30/8/2022 | 137,01 | 136,50 | -0,36% | 135,18 | 137,01 | 136,31 | 136,50 | 137,98 | 7 | 9.542.200 |
| 29/8/2022 | 137,00 | 137,00 | +0,01% | 135,34 | 137,99 | 136,94 | 135,12 | 137,00 | 13 | 21.911.500 |
| 26/8/2022 | 139,93 | 136,98 | -0,03% | 136,98 | 139,93 | 138,39 | 135,10 | 137,00 | 13 | 19.375.500 |
| 25/8/2022 | 136,98 | 137,02 | +0,02% | 136,98 | 138,99 | 137,20 | 137,01 | 139,00 | 16 | 39.788.400 |
| 24/8/2022 | 135,05 | 136,99 | +1,47% | 135,02 | 137,00 | 136,47 | 135,25 | 137,00 | 14 | 23.200.500 |
| 23/8/2022 | 135,00 | 135,00 | +0,37% | 135,00 | 136,63 | 135,42 | 135,00 | 136,99 | 18 | 25.730.000 |
| 22/8/2022 | 133,00 | 134,50 | -1,02% | 133,00 | 134,50 | 133,81 | 133,50 | 135,11 | 8 | 12.043.400 |
| 19/8/2022 | 133,10 | 135,89 | +3,73% | 133,10 | 136,22 | 134,22 | 125,11 | 135,90 | 12 | 16.106.500 |
| 18/8/2022 | 127,90 | 131,00 | +2,34% | 127,90 | 131,00 | 129,22 | 131,00 | 131,99 | 13 | 19.384.300 |
| 17/8/2022 | 128,00 | 128,00 | +2,33% | 127,99 | 128,00 | 127,99 | 127,00 | 127,87 | 5 | 7.679.900 |
| 16/8/2022 | 123,00 | 125,08 | +1,69% | 123,00 | 125,08 | 124,52 | 125,00 | 129,25 | 12 | 16.188.400 |
| 15/8/2022 | 124,00 | 123,00 | -0,89% | 123,00 | 124,00 | 123,25 | 122,03 | 123,93 | 4 | 4.930.200 |
| 12/8/2022 | 123,74 | 124,10 | +0,29% | 123,50 | 124,10 | 123,84 | 122,90 | 124,94 | 6 | 7.430.400 |
| 11/8/2022 | 122,28 | 123,74 | +1,65% | 122,28 | 123,74 | 122,56 | 121,74 | 123,76 | 6 | 8.579.500 |
| 10/8/2022 | 122,00 | 121,73 | +0,64% | 121,73 | 123,54 | 122,42 | 121,67 | 123,00 | 3 | 3.672.700 |
| 9/8/2022 | 122,95 | 120,95 | -1,67% | 120,13 | 122,95 | 121,46 | 120,22 | 122,93 | 9 | 10.931.900 |
| 8/8/2022 | 123,00 | 123,00 | +0,41% | 123,00 | 123,00 | 123,00 | 122,02 | 123,94 | 3 | 8.610.000 |
| 5/8/2022 | 122,50 | 122,50 | 0,00% | 122,50 | 122,50 | 122,50 | 122,10 | 124,63 | 1 | 1.225.000 |
| 4/8/2022 | 122,95 | 122,50 | -0,37% | 122,50 | 123,99 | 123,19 | 122,00 | 123,93 | 14 | 19.711.300 |
| 3/8/2022 | 121,00 | 122,95 | +1,61% | 121,00 | 122,96 | 122,73 | 121,00 | 123,70 | 7 | 15.955.900 |
| 2/8/2022 | 121,00 | 121,00 | +0,82% | 120,90 | 121,00 | 120,98 | 120,50 | 121,00 | 6 | 7.259.000 |
| 1/8/2022 | 121,50 | 120,01 | +0,01% | 120,01 | 121,50 | 120,22 | 119,70 | 120,48 | 7 | 14.426.400 |
| 29/7/2022 | 121,50 | 120,00 | -1,75% | 119,90 | 122,96 | 120,32 | 119,00 | 121,00 | 14 | 25.267.500 |
| 28/7/2022 | 122,14 | 122,14 | 0,00% | 122,14 | 122,14 | 122,14 | 121,00 | 122,14 | 1 | 1.221.400 |
| 27/7/2022 | 121,01 | 122,14 | +0,94% | 120,03 | 122,14 | 120,92 | 121,00 | 122,14 | 10 | 12.092.200 |
| 26/7/2022 | 121,00 | 121,00 | -2,86% | 120,75 | 121,00 | 120,87 | 119,00 | 124,00 | 5 | 6.043.800 |
| 25/7/2022 | 124,59 | 124,56 | +3,63% | 124,56 | 124,64 | 124,59 | 120,14 | 124,00 | 3 | 3.737.900 |
| 21/7/2022 | 120,14 | 120,20 | +0,17% | 120,14 | 120,25 | 120,20 | 120,00 | 124,57 | 7 | 8.414.400 |
| 19/7/2022 | 120,12 | 120,00 | -1,26% | 120,00 | 121,56 | 120,43 | 120,00 | 123,45 | 5 | 6.021.800 |
| 18/7/2022 | 121,53 | 121,53 | +0,85% | 121,53 | 121,53 | 121,53 | 120,04 | 121,95 | 1 | 1.215.300 |
| 15/7/2022 | 120,60 | 120,50 | 0,00% | 120,50 | 120,60 | 120,50 | 120,50 | 122,25 | 7 | 18.076.200 |
| 14/7/2022 | 122,00 | 120,50 | -2,41% | 120,00 | 122,00 | 120,56 | 120,50 | 123,35 | 12 | 19.291.100 |
| 12/7/2022 | 120,10 | 123,48 | +2,88% | 120,10 | 123,48 | 121,39 | 120,00 | 123,48 | 4 | 4.855.700 |
| 11/7/2022 | 120,02 | 120,02 | -1,22% | 120,02 | 120,02 | 120,02 | 120,50 | 121,60 | 1 | 1.200.200 |
| 8/7/2022 | 121,10 | 121,50 | 0,00% | 121,10 | 121,50 | 121,24 | 119,01 | 121,50 | 3 | 3.637.200 |
| 7/7/2022 | 121,65 | 121,50 | -0,16% | 120,90 | 122,00 | 121,31 | 120,50 | 124,99 | 5 | 6.065.500 |
| 6/7/2022 | 124,95 | 121,69 | +1,41% | 120,11 | 124,95 | 121,49 | 120,10 | 121,96 | 6 | 7.289.700 |
| 5/7/2022 | 124,00 | 120,00 | -1,58% | 120,00 | 124,00 | 121,28 | 119,03 | 122,00 | 22 | 48.514.000 |
| 4/7/2022 | 123,02 | 121,93 | -0,88% | 121,93 | 123,50 | 122,89 | 121,95 | 125,44 | 5 | 6.144.800 |
| 1/7/2022 | 123,99 | 123,01 | -1,98% | 123,01 | 125,88 | 124,94 | 123,00 | 125,50 | 13 | 17.491.600 |
| 29/6/2022 | 125,97 | 125,50 | -0,40% | 125,50 | 125,97 | 125,73 | 123,05 | 125,50 | 2 | 2.514.700 |
| 28/6/2022 | 123,00 | 126,00 | +2,52% | 123,00 | 126,00 | 125,24 | 123,14 | 125,87 | 6 | 7.514.400 |
| 27/6/2022 | 124,00 | 122,90 | -0,82% | 122,90 | 125,01 | 123,91 | 123,02 | 125,99 | 19 | 27.261.200 |
| 24/6/2022 | 123,90 | 123,91 | -0,87% | 123,90 | 123,91 | 123,92 | 124,00 | 128,00 | 5 | 6.196.200 |
| 23/6/2022 | 125,00 | 125,00 | +0,40% | 125,00 | 125,00 | 125,00 | 121,90 | 125,00 | 1 | 1.250.000 |
| 22/6/2022 | 124,00 | 124,50 | +0,38% | 122,83 | 125,99 | 124,19 | 120,91 | 125,91 | 7 | 14.903.800 |
| 21/6/2022 | 124,03 | 124,03 | -1,53% | 124,03 | 124,03 | 124,03 | 124,00 | 128,23 | 1 | 1.240.300 |
| 20/6/2022 | 124,99 | 125,96 | +0,37% | 124,45 | 125,96 | 125,09 | 122,83 | 126,00 | 10 | 15.011.400 |
| 17/6/2022 | 124,60 | 125,50 | +1,21% | 124,60 | 125,50 | 125,44 | 123,50 | 125,50 | 4 | 18.816.000 |
| 15/6/2022 | 122,00 | 124,00 | -0,79% | 122,00 | 124,00 | 123,53 | 124,00 | 125,96 | 9 | 13.588.400 |
| 14/6/2022 | 120,05 | 124,99 | +4,15% | 120,05 | 124,99 | 123,50 | 120,50 | 122,00 | 4 | 7.410.100 |
| 13/6/2022 | 125,45 | 120,01 | -4,40% | 120,01 | 125,45 | 121,16 | 117,80 | 124,98 | 12 | 14.539.800 |
| 10/6/2022 | 125,94 | 125,54 | +3,75% | 120,50 | 125,94 | 124,61 | 120,50 | 125,55 | 5 | 6.230.600 |
| 9/6/2022 | 122,00 | 121,00 | +0,72% | 121,00 | 122,00 | 121,50 | 120,30 | 125,00 | 2 | 2.430.000 |
| 8/6/2022 | 123,00 | 120,14 | -0,78% | 120,14 | 123,00 | 122,22 | 121,00 | 126,22 | 5 | 6.111.400 |
| 7/6/2022 | 124,00 | 121,09 | -2,35% | 121,09 | 124,00 | 122,54 | 121,10 | 125,97 | 2 | 2.450.900 |
| 3/6/2022 | 124,03 | 124,01 | 0,00% | 124,01 | 124,03 | 124,26 | 123,00 | 125,00 | 4 | 4.970.700 |
| 2/6/2022 | 125,00 | 124,01 | -0,79% | 124,01 | 125,52 | 125,07 | 124,00 | 127,40 | 6 | 10.005.900 |
| 1/6/2022 | 124,74 | 125,00 | +0,11% | 123,01 | 125,00 | 124,25 | 123,20 | 130,00 | 13 | 24.851.100 |
| 31/5/2022 | 124,98 | 124,86 | +1,10% | 123,50 | 124,99 | 124,55 | 123,60 | 124,87 | 8 | 9.964.400 |
| 30/5/2022 | 123,50 | 123,50 | 0,00% | 123,50 | 123,50 | 123,50 | 123,70 | 124,77 | 2 | 2.470.000 |
| 27/5/2022 | 123,00 | 123,50 | +0,38% | 120,32 | 128,28 | 123,48 | 121,59 | 124,97 | 12 | 16.052.900 |
| 26/5/2022 | 123,02 | 123,03 | +0,02% | 123,02 | 123,03 | 123,02 | 123,03 | 128,18 | 2 | 2.460.500 |
| 25/5/2022 | 123,01 | 123,01 | -0,80% | 123,01 | 123,01 | 123,01 | 123,02 | 128,29 | 1 | 1.230.100 |
| 24/5/2022 | 124,00 | 124,00 | +0,43% | 124,00 | 124,50 | 124,28 | 123,00 | 124,50 | 8 | 14.914.400 |
| 23/5/2022 | 125,00 | 123,47 | -0,43% | 123,46 | 128,90 | 124,52 | 123,46 | 128,29 | 11 | 21.169.400 |
| 20/5/2022 | 124,00 | 124,00 | +0,40% | 123,60 | 124,00 | 123,73 | 122,01 | 124,00 | 10 | 16.085.300 |
| 19/5/2022 | 122,99 | 123,50 | +0,16% | 121,67 | 123,50 | 123,17 | 123,19 | 123,60 | 17 | 20.939.800 |
| 18/5/2022 | 122,50 | 123,30 | +0,65% | 122,50 | 123,69 | 122,94 | 122,60 | 123,50 | 16 | 25.817.400 |
| 17/5/2022 | 122,20 | 122,50 | +0,25% | 122,20 | 122,90 | 122,70 | 119,06 | 122,84 | 7 | 11.043.700 |
| 16/5/2022 | 122,50 | 122,20 | -0,15% | 122,00 | 122,89 | 122,37 | 117,50 | 122,50 | 11 | 14.685.100 |
| 13/5/2022 | 120,00 | 122,38 | +2,24% | 120,00 | 122,98 | 121,18 | 120,02 | 122,40 | 7 | 9.694.700 |
| 12/5/2022 | 119,95 | 119,70 | -0,21% | 119,10 | 119,95 | 119,30 | 119,50 | 123,00 | 8 | 9.544.600 |
| 11/5/2022 | 120,51 | 119,95 | -0,65% | 119,95 | 120,51 | 120,25 | 118,60 | 120,49 | 4 | 6.012.600 |
| 10/5/2022 | 121,40 | 120,73 | -0,55% | 115,96 | 123,99 | 119,97 | 117,09 | 120,10 | 39 | 67.185.900 |
| 9/5/2022 | 123,99 | 121,40 | +0,80% | 119,87 | 123,99 | 121,24 | 119,00 | 122,50 | 14 | 37.585.000 |
| 6/5/2022 | 122,50 | 120,44 | -1,96% | 119,00 | 123,00 | 120,70 | 120,40 | 122,00 | 30 | 51.903.200 |
| 5/5/2022 | 125,00 | 122,85 | -1,72% | 122,50 | 125,00 | 122,93 | 122,85 | 124,00 | 13 | 18.439.900 |
| 4/5/2022 | 125,00 | 125,00 | +0,30% | 122,50 | 125,00 | 124,23 | 123,50 | 126,20 | 15 | 18.635.100 |
| 3/5/2022 | 125,87 | 124,63 | +0,65% | 124,63 | 128,50 | 125,94 | 123,20 | 126,99 | 18 | 25.189.800 |
| 2/5/2022 | 128,00 | 123,83 | -3,78% | 122,80 | 128,00 | 124,34 | 123,80 | 126,90 | 32 | 44.763.800 |
| 29/4/2022 | 130,15 | 128,70 | -1,00% | 128,59 | 130,15 | 129,14 | 126,90 | 128,99 | 3 | 3.874.400 |
| 28/4/2022 | 126,90 | 130,00 | +2,44% | 126,90 | 130,00 | 128,63 | 128,00 | 129,49 | 14 | 19.295.300 |
| 27/4/2022 | 128,52 | 126,90 | -0,08% | 126,90 | 128,52 | 127,37 | 126,90 | 128,51 | 5 | 8.916.300 |
| 26/4/2022 | 128,59 | 127,00 | -0,77% | 127,00 | 128,59 | 127,40 | 127,00 | 127,98 | 3 | 5.096.100 |
| 25/4/2022 | 128,42 | 127,99 | +0,86% | 126,50 | 128,42 | 127,23 | 127,04 | 127,80 | 7 | 11.451.000 |
| 22/4/2022 | 127,51 | 126,90 | -0,49% | 126,90 | 128,59 | 127,61 | 126,90 | 128,57 | 14 | 39.559.700 |
| 20/4/2022 | 127,51 | 127,53 | +0,02% | 127,51 | 127,74 | 127,58 | 127,51 | 128,44 | 6 | 8.930.600 |
| 19/4/2022 | 127,49 | 127,50 | 0,00% | 127,49 | 127,50 | 127,49 | 127,51 | 129,91 | 2 | 2.549.900 |
| 18/4/2022 | 127,50 | 127,50 | +0,63% | 127,50 | 128,80 | 127,78 | 126,53 | 128,80 | 8 | 11.501.000 |
| 14/4/2022 | 128,00 | 126,70 | +0,15% | 126,01 | 128,00 | 127,12 | 126,70 | 127,94 | 6 | 7.627.200 |
| 13/4/2022 | 126,50 | 126,51 | -0,02% | 126,50 | 128,99 | 127,36 | 126,50 | 128,80 | 4 | 5.094.400 |
| 12/4/2022 | 129,90 | 126,53 | -1,69% | 126,00 | 129,90 | 127,59 | 126,27 | 129,79 | 9 | 12.759.700 |
| 11/4/2022 | 128,10 | 128,70 | +0,47% | 128,04 | 128,70 | 128,54 | 128,07 | 128,60 | 8 | 12.854.800 |
| 8/4/2022 | 128,50 | 128,10 | -0,31% | 128,10 | 128,50 | 128,31 | 126,11 | 128,45 | 6 | 7.698.700 |
| 7/4/2022 | 127,21 | 128,50 | +1,01% | 127,21 | 128,50 | 128,07 | 127,21 | 128,50 | 3 | 3.842.100 |
| 6/4/2022 | 128,22 | 127,21 | -0,79% | 127,21 | 128,79 | 128,23 | 126,25 | 128,78 | 8 | 10.258.900 |
| 5/4/2022 | 127,51 | 128,22 | -0,26% | 127,51 | 128,70 | 128,26 | 127,53 | 128,23 | 11 | 14.108.900 |
| 4/4/2022 | 128,00 | 128,55 | +0,19% | 126,20 | 130,40 | 127,51 | 126,30 | 128,55 | 25 | 63.759.400 |
| 1/4/2022 | 128,64 | 128,31 | -0,26% | 126,00 | 134,00 | 130,55 | 128,31 | 131,00 | 31 | 78.330.400 |
| 31/3/2022 | 127,08 | 128,64 | +2,60% | 127,08 | 128,64 | 127,92 | 127,70 | 128,70 | 12 | 17.908.900 |
| 30/3/2022 | 127,01 | 125,38 | -1,28% | 125,38 | 127,22 | 126,32 | 125,38 | 126,75 | 17 | 36.633.700 |
| 29/3/2022 | 127,30 | 127,00 | +0,06% | 127,00 | 127,84 | 127,41 | 126,00 | 127,98 | 16 | 28.031.900 |
| 28/3/2022 | 127,50 | 126,93 | -0,98% | 126,93 | 128,01 | 127,58 | 126,55 | 126,94 | 20 | 45.931.400 |
| 25/3/2022 | 131,00 | 128,19 | -7,98% | 127,00 | 131,00 | 128,06 | 127,39 | 128,20 | 43 | 71.718.300 |
| 24/3/2022 | 137,99 | 139,31 | +1,72% | 137,02 | 139,95 | 139,02 | 139,31 | 139,93 | 89 | 184.906.400 |
| 23/3/2022 | 134,73 | 136,95 | +3,76% | 134,73 | 137,65 | 136,53 | 136,51 | 137,00 | 104 | 203.437.500 |
| 22/3/2022 | 126,53 | 131,99 | +4,75% | 126,53 | 132,15 | 130,07 | 131,52 | 132,00 | 81 | 218.533.400 |
| 21/3/2022 | 126,32 | 126,00 | +1,15% | 124,11 | 128,18 | 126,45 | 124,45 | 126,00 | 25 | 41.730.200 |
| 18/3/2022 | 124,00 | 124,57 | +0,87% | 124,00 | 128,11 | 125,15 | 124,52 | 126,39 | 28 | 50.061.000 |
| 17/3/2022 | 122,97 | 123,49 | +0,40% | 122,96 | 123,50 | 123,04 | 122,00 | 123,50 | 12 | 28.301.000 |
| 16/3/2022 | 122,83 | 123,00 | +0,16% | 122,83 | 123,94 | 123,31 | 116,93 | 122,95 | 7 | 9.865.000 |
| 15/3/2022 | 123,93 | 122,80 | -0,94% | 120,20 | 124,00 | 123,32 | 119,00 | 123,90 | 10 | 22.198.200 |
| 14/3/2022 | 120,60 | 123,96 | +3,53% | 120,39 | 125,00 | 122,47 | 120,53 | 123,96 | 24 | 34.292.500 |
| 11/3/2022 | 117,97 | 119,73 | +1,47% | 117,97 | 119,73 | 118,57 | 118,70 | 125,00 | 14 | 23.715.300 |
| 10/3/2022 | 117,02 | 118,00 | +0,29% | 116,86 | 118,20 | 117,37 | 117,03 | 118,00 | 18 | 29.344.000 |
| 9/3/2022 | 116,96 | 117,66 | +1,46% | 116,93 | 117,66 | 117,21 | 116,53 | 118,37 | 12 | 21.098.000 |
| 8/3/2022 | 115,49 | 115,97 | +2,53% | 115,01 | 115,99 | 115,49 | 115,01 | 116,00 | 12 | 23.099.000 |
| 7/3/2022 | 115,01 | 113,11 | -2,70% | 113,11 | 116,49 | 115,09 | 113,11 | 114,95 | 28 | 49.491.900 |
| 4/3/2022 | 115,00 | 116,25 | +1,96% | 114,00 | 116,93 | 115,31 | 116,25 | 116,37 | 17 | 28.829.200 |
| 3/3/2022 | 113,09 | 114,02 | +0,86% | 113,09 | 114,89 | 114,10 | 114,01 | 114,50 | 14 | 20.538.000 |
| 2/3/2022 | 116,21 | 113,05 | -2,53% | 113,05 | 117,11 | 116,22 | 113,01 | 117,11 | 13 | 18.595.400 |
| 25/2/2022 | 110,84 | 115,99 | +8,38% | 109,99 | 115,99 | 113,05 | 113,62 | 115,99 | 38 | 53.135.500 |
| 24/2/2022 | 108,98 | 107,02 | -2,71% | 100,02 | 108,98 | 102,40 | 104,25 | 108,99 | 135 | 226.323.700 |
| 23/2/2022 | 115,69 | 110,00 | -4,69% | 110,00 | 115,69 | 112,53 | 110,00 | 113,37 | 73 | 111.411.200 |
| 22/2/2022 | 115,50 | 115,41 | +0,36% | 114,50 | 116,01 | 115,40 | 114,61 | 115,41 | 32 | 91.167.100 |
| 21/2/2022 | 115,01 | 115,00 | +0,04% | 114,55 | 115,76 | 114,99 | 114,75 | 115,50 | 17 | 19.549.200 |
| 18/2/2022 | 116,50 | 114,95 | -1,70% | 114,00 | 116,90 | 115,15 | 0,00 | 0,00 | 54 | 104.790.600 |
| 17/2/2022 | 118,49 | 116,94 | -0,05% | 115,50 | 118,49 | 116,37 | 115,50 | 116,95 | 35 | 55.861.500 |
| 16/2/2022 | 117,50 | 117,00 | +0,13% | 116,50 | 117,50 | 116,97 | 116,30 | 117,00 | 28 | 44.451.000 |
| 15/2/2022 | 117,03 | 116,85 | -0,13% | 116,85 | 118,49 | 117,49 | 116,85 | 118,00 | 50 | 103.392.500 |
| 14/2/2022 | 118,00 | 117,00 | -0,01% | 116,40 | 118,00 | 117,25 | 116,40 | 118,00 | 33 | 44.555.900 |
| 11/2/2022 | 119,98 | 117,01 | -1,50% | 117,01 | 121,02 | 118,98 | 117,00 | 121,50 | 36 | 80.908.400 |
| 10/2/2022 | 118,34 | 118,79 | +0,38% | 118,00 | 119,42 | 118,35 | 118,02 | 118,80 | 17 | 27.221.500 |
| 9/2/2022 | 118,50 | 118,34 | +0,51% | 117,74 | 120,21 | 118,43 | 117,74 | 118,35 | 30 | 52.109.800 |
| 8/2/2022 | 120,10 | 117,74 | -2,69% | 117,74 | 120,87 | 119,22 | 116,02 | 120,89 | 45 | 71.535.800 |
| 7/2/2022 | 122,50 | 120,99 | -1,23% | 120,00 | 123,87 | 121,20 | 119,50 | 121,00 | 63 | 110.300.800 |
| 4/2/2022 | 128,94 | 122,50 | -3,58% | 122,50 | 132,00 | 125,54 | 122,50 | 123,00 | 91 | 198.363.100 |
| 3/2/2022 | 127,11 | 127,05 | -1,40% | 127,05 | 127,99 | 127,44 | 126,21 | 127,99 | 22 | 36.960.100 |
| 2/2/2022 | 128,98 | 128,86 | +1,34% | 126,05 | 128,98 | 127,83 | 126,25 | 128,87 | 21 | 35.792.700 |
| 1/2/2022 | 129,48 | 127,15 | -0,82% | 126,31 | 129,48 | 127,88 | 127,00 | 127,16 | 34 | 53.712.900 |
| 31/1/2022 | 127,00 | 128,20 | +1,75% | 127,00 | 129,49 | 128,33 | 127,70 | 128,20 | 20 | 51.335.300 |
| 28/1/2022 | 128,62 | 126,00 | -2,04% | 126,00 | 130,00 | 127,35 | 125,50 | 127,00 | 69 | 152.830.900 |
| 27/1/2022 | 130,00 | 128,62 | -1,12% | 128,62 | 131,83 | 129,90 | 128,61 | 130,00 | 44 | 103.923.200 |
| 26/1/2022 | 133,79 | 130,08 | -1,45% | 130,08 | 133,80 | 131,44 | 130,00 | 133,84 | 48 | 109.102.800 |
| 25/1/2022 | 133,00 | 132,00 | -1,12% | 131,50 | 133,29 | 132,22 | 132,00 | 133,46 | 53 | 97.847.600 |
| 24/1/2022 | 135,95 | 133,50 | -0,41% | 132,00 | 135,95 | 133,10 | 132,50 | 133,50 | 30 | 74.536.200 |
| 21/1/2022 | 135,87 | 134,05 | -0,04% | 134,05 | 136,00 | 134,96 | 134,00 | 135,99 | 22 | 52.637.500 |
| 20/1/2022 | 134,99 | 134,10 | +1,13% | 133,00 | 134,99 | 133,74 | 133,07 | 134,10 | 29 | 52.160.400 |
| 19/1/2022 | 136,00 | 132,60 | -0,41% | 132,60 | 136,50 | 133,30 | 132,15 | 132,60 | 55 | 113.312.800 |
| 18/1/2022 | 140,97 | 133,15 | -4,89% | 133,15 | 140,97 | 136,12 | 133,00 | 135,69 | 78 | 190.579.500 |
| 17/1/2022 | 143,22 | 139,99 | -2,25% | 139,60 | 143,22 | 140,87 | 139,53 | 140,00 | 26 | 46.489.200 |
| 14/1/2022 | 144,01 | 143,21 | -0,26% | 143,21 | 145,69 | 144,77 | 143,20 | 146,89 | 18 | 40.537.200 |
| 13/1/2022 | 144,50 | 143,58 | -1,65% | 143,58 | 146,34 | 144,09 | 143,56 | 145,40 | 23 | 47.552.300 |
| 12/1/2022 | 146,00 | 145,99 | +0,89% | 144,00 | 146,97 | 145,85 | 143,19 | 146,00 | 24 | 51.049.200 |
| 11/1/2022 | 146,00 | 144,70 | -0,88% | 144,70 | 146,00 | 145,20 | 144,60 | 145,99 | 8 | 21.780.000 |
| 10/1/2022 | 147,01 | 145,99 | -1,69% | 145,99 | 147,98 | 147,01 | 144,59 | 147,49 | 27 | 120.551.500 |
| 7/1/2022 | 148,89 | 148,50 | +1,05% | 146,95 | 148,89 | 147,30 | 145,50 | 148,86 | 18 | 32.407.800 |
| 6/1/2022 | 145,98 | 146,95 | +2,76% | 145,00 | 147,98 | 146,09 | 145,00 | 146,95 | 23 | 51.133.400 |
| 5/1/2022 | 148,01 | 143,00 | -4,35% | 143,00 | 149,99 | 147,14 | 143,00 | 147,99 | 23 | 122.134.300 |
| 4/1/2022 | 150,69 | 149,50 | +1,01% | 149,50 | 150,69 | 150,09 | 148,14 | 149,99 | 6 | 12.007.200 |
| 3/1/2022 | 151,00 | 148,00 | +0,89% | 147,39 | 152,99 | 149,03 | 147,60 | 151,00 | 25 | 47.690.200 |
| 23/12/2021 | 146,70 | 146,70 | -0,20% | 146,70 | 146,70 | 146,70 | 144,01 | 146,90 | 1 | 1.467.000 |
| 22/12/2021 | 145,10 | 147,00 | +1,26% | 144,01 | 147,00 | 145,52 | 145,14 | 148,00 | 15 | 24.738.900 |
| 21/12/2021 | 144,50 | 145,17 | +0,44% | 144,50 | 145,36 | 145,04 | 144,68 | 145,17 | 14 | 20.306.800 |
| 20/12/2021 | 145,61 | 144,53 | -0,91% | 144,14 | 145,70 | 145,22 | 144,53 | 145,40 | 13 | 23.236.300 |
| 17/12/2021 | 145,95 | 145,85 | +1,28% | 144,14 | 145,99 | 145,73 | 144,14 | 145,89 | 11 | 16.030.900 |
| 16/12/2021 | 146,49 | 144,00 | -1,00% | 144,00 | 148,71 | 145,66 | 143,11 | 144,99 | 24 | 48.068.300 |
| 15/12/2021 | 149,89 | 145,45 | -2,05% | 145,10 | 149,89 | 146,25 | 145,44 | 147,00 | 25 | 51.190.600 |
| 14/12/2021 | 151,00 | 148,50 | -1,00% | 147,00 | 151,75 | 148,29 | 146,50 | 148,50 | 18 | 34.107.300 |
| 13/12/2021 | 154,20 | 150,00 | -2,72% | 147,60 | 154,99 | 149,23 | 149,80 | 151,00 | 42 | 77.601.000 |
| 10/12/2021 | 171,73 | 154,20 | -17,10% | 152,62 | 171,73 | 158,92 | 153,90 | 154,20 | 109 | 227.263.300 |
| 9/12/2021 | 186,71 | 186,00 | -0,38% | 183,90 | 189,98 | 186,15 | 186,00 | 186,45 | 211 | 670.174.800 |
| 8/12/2021 | 174,00 | 186,71 | +7,24% | 173,98 | 188,77 | 183,25 | 186,00 | 186,72 | 290 | 744.003.000 |
| 7/12/2021 | 162,00 | 174,11 | +13,14% | 161,74 | 174,11 | 168,49 | 174,10 | 174,50 | 194 | 459.998.700 |
| 6/12/2021 | 154,98 | 153,89 | +0,25% | 152,05 | 154,98 | 153,88 | 153,80 | 153,89 | 12 | 27.698.500 |
| 3/12/2021 | 153,66 | 153,51 | +0,68% | 151,62 | 153,66 | 152,62 | 152,00 | 153,50 | 4 | 6.105.000 |
| 2/12/2021 | 152,90 | 152,47 | +0,95% | 151,90 | 152,90 | 152,42 | 151,77 | 152,10 | 11 | 19.815.100 |
| 1/12/2021 | 152,47 | 151,03 | +0,69% | 151,01 | 152,48 | 151,55 | 149,50 | 151,81 | 5 | 10.608.600 |
| 30/11/2021 | 151,69 | 149,99 | -3,10% | 149,99 | 152,20 | 151,16 | 149,00 | 150,68 | 13 | 28.721.200 |
| 29/11/2021 | 152,98 | 154,79 | +1,25% | 152,50 | 154,79 | 153,43 | 153,00 | 154,79 | 14 | 23.014.800 |
| 26/11/2021 | 150,00 | 152,88 | -0,08% | 145,10 | 153,47 | 149,56 | 152,20 | 153,00 | 19 | 29.913.200 |
| 25/11/2021 | 150,99 | 153,00 | +1,99% | 150,99 | 154,33 | 152,30 | 153,00 | 153,70 | 10 | 15.230.700 |
| 24/11/2021 | 149,66 | 150,01 | +0,09% | 149,66 | 150,90 | 150,15 | 143,17 | 151,00 | 9 | 15.015.200 |
| 23/11/2021 | 149,93 | 149,88 | +1,27% | 149,10 | 149,93 | 149,63 | 148,00 | 149,88 | 3 | 4.489.100 |
| 22/11/2021 | 149,99 | 148,00 | -1,33% | 147,00 | 150,00 | 148,27 | 145,00 | 149,96 | 21 | 54.863.200 |
| 19/11/2021 | 149,85 | 149,99 | +2,03% | 147,93 | 150,00 | 149,29 | 147,33 | 149,99 | 17 | 37.323.200 |
| 18/11/2021 | 149,00 | 147,00 | -1,91% | 147,00 | 149,59 | 148,14 | 147,00 | 149,00 | 15 | 38.518.100 |
| 17/11/2021 | 147,50 | 149,87 | -0,04% | 145,79 | 149,87 | 147,93 | 146,50 | 150,00 | 21 | 36.984.700 |
| 16/11/2021 | 147,58 | 149,93 | +1,31% | 146,10 | 150,00 | 148,35 | 147,62 | 150,00 | 37 | 114.231.300 |
| 12/11/2021 | 144,50 | 147,99 | +1,04% | 144,50 | 147,99 | 146,34 | 145,00 | 148,00 | 9 | 14.634.800 |
| 11/11/2021 | 144,95 | 146,47 | -0,16% | 143,89 | 146,47 | 145,25 | 145,00 | 146,50 | 13 | 20.335.800 |
| 10/11/2021 | 147,84 | 146,71 | +1,32% | 144,63 | 147,84 | 146,17 | 143,17 | 147,24 | 7 | 10.232.500 |
| 9/11/2021 | 145,22 | 144,80 | +0,01% | 143,21 | 145,22 | 144,67 | 142,60 | 144,90 | 6 | 8.680.400 |
| 8/11/2021 | 145,50 | 144,79 | +2,48% | 141,14 | 145,50 | 143,08 | 141,07 | 143,98 | 5 | 7.154.300 |
| 5/11/2021 | 143,32 | 141,28 | -1,42% | 141,28 | 145,98 | 142,97 | 141,27 | 145,00 | 17 | 25.735.400 |
| 4/11/2021 | 147,88 | 143,31 | -1,34% | 143,31 | 147,88 | 144,62 | 143,31 | 147,80 | 10 | 15.908.800 |
| 3/11/2021 | 145,10 | 145,25 | -0,38% | 143,34 | 148,65 | 145,36 | 145,25 | 146,10 | 20 | 30.526.400 |
| 1/11/2021 | 145,01 | 145,80 | -0,73% | 145,01 | 147,00 | 146,35 | 145,00 | 146,99 | 17 | 27.807.500 |
| 29/10/2021 | 147,53 | 146,87 | -0,11% | 143,05 | 148,00 | 146,04 | 143,04 | 146,88 | 14 | 36.511.700 |
| 28/10/2021 | 148,60 | 147,03 | -2,94% | 147,03 | 150,47 | 148,88 | 147,02 | 150,00 | 11 | 16.377.000 |
| 27/10/2021 | 151,96 | 151,49 | +0,33% | 148,87 | 151,96 | 150,23 | 149,00 | 151,50 | 14 | 22.535.400 |
| 26/10/2021 | 149,48 | 150,99 | +0,01% | 149,48 | 151,04 | 150,31 | 147,07 | 151,00 | 5 | 7.515.500 |
| 25/10/2021 | 150,98 | 150,98 | +3,43% | 150,01 | 150,98 | 150,63 | 150,08 | 151,00 | 14 | 22.594.900 |
| 22/10/2021 | 147,06 | 145,97 | -2,69% | 145,00 | 148,65 | 146,57 | 145,96 | 150,00 | 15 | 24.917.000 |
| 21/10/2021 | 151,70 | 150,00 | -0,64% | 147,00 | 151,70 | 150,38 | 150,00 | 151,60 | 22 | 76.697.100 |
| 20/10/2021 | 147,06 | 150,97 | +2,34% | 147,06 | 151,00 | 150,18 | 150,97 | 153,00 | 11 | 18.022.300 |
| 19/10/2021 | 150,05 | 147,52 | -2,01% | 147,52 | 151,80 | 150,15 | 147,51 | 149,30 | 8 | 22.523.900 |
| 18/10/2021 | 148,01 | 150,54 | -0,96% | 148,01 | 152,99 | 150,48 | 150,54 | 152,00 | 13 | 30.096.300 |
| 15/10/2021 | 149,53 | 152,00 | +1,33% | 148,00 | 152,00 | 149,46 | 152,00 | 153,00 | 25 | 41.850.600 |
| 14/10/2021 | 150,01 | 150,00 | -0,67% | 150,00 | 152,74 | 151,13 | 149,00 | 153,00 | 17 | 31.738.500 |
| 13/10/2021 | 150,50 | 151,01 | -0,30% | 150,09 | 151,01 | 150,46 | 150,00 | 151,43 | 5 | 12.037.100 |
| 8/10/2021 | 148,54 | 151,47 | +0,31% | 148,54 | 151,90 | 151,42 | 150,17 | 151,48 | 8 | 15.142.900 |
| 7/10/2021 | 152,00 | 151,00 | -0,47% | 148,03 | 152,00 | 150,05 | 148,02 | 151,36 | 12 | 18.006.500 |
| 6/10/2021 | 149,68 | 151,71 | -0,80% | 149,68 | 151,71 | 151,34 | 151,71 | 151,72 | 4 | 6.053.900 |
| 5/10/2021 | 152,88 | 152,94 | +0,82% | 150,81 | 152,94 | 152,15 | 149,56 | 152,95 | 4 | 6.086.300 |
| 4/10/2021 | 149,11 | 151,70 | +1,77% | 149,04 | 153,83 | 150,50 | 150,01 | 153,80 | 7 | 10.535.400 |
| 1/10/2021 | 149,73 | 149,06 | +2,07% | 145,78 | 154,67 | 150,97 | 149,06 | 151,85 | 25 | 37.744.400 |
| 30/9/2021 | 151,79 | 146,03 | -3,29% | 146,03 | 151,79 | 149,89 | 146,03 | 149,50 | 14 | 20.985.800 |
| 29/9/2021 | 149,91 | 151,00 | +0,73% | 148,59 | 151,99 | 150,52 | 148,88 | 151,50 | 12 | 22.579.400 |
| 28/9/2021 | 150,19 | 149,91 | -0,89% | 147,35 | 150,19 | 149,12 | 146,98 | 149,99 | 17 | 31.315.400 |
| 27/9/2021 | 150,00 | 151,25 | +0,83% | 147,92 | 151,25 | 149,36 | 150,00 | 154,00 | 16 | 25.392.000 |
| 24/9/2021 | 145,86 | 150,00 | 0,00% | 145,86 | 150,00 | 148,93 | 146,15 | 150,00 | 9 | 13.404.200 |
| 23/9/2021 | 145,00 | 150,00 | +3,47% | 143,80 | 150,00 | 147,41 | 147,50 | 150,75 | 18 | 35.379.300 |
| 22/9/2021 | 141,17 | 144,97 | +4,02% | 141,17 | 144,97 | 143,44 | 144,00 | 144,98 | 18 | 31.558.500 |
| 21/9/2021 | 136,39 | 139,37 | +1,57% | 136,00 | 139,37 | 137,88 | 137,55 | 141,17 | 23 | 33.093.500 |
| 20/9/2021 | 138,51 | 137,21 | -2,14% | 136,40 | 138,51 | 137,51 | 137,00 | 138,75 | 28 | 83.886.200 |
| 17/9/2021 | 139,31 | 140,21 | -0,56% | 139,31 | 140,73 | 140,34 | 140,21 | 140,98 | 14 | 23.858.500 |
| 16/9/2021 | 139,97 | 141,00 | +0,71% | 139,97 | 141,75 | 140,74 | 139,82 | 141,00 | 15 | 40.815.300 |
| 15/9/2021 | 141,69 | 140,00 | -1,19% | 139,00 | 141,69 | 139,82 | 138,77 | 140,00 | 26 | 55.928.200 |
| 14/9/2021 | 143,00 | 141,69 | -0,92% | 140,40 | 144,12 | 141,60 | 141,22 | 141,69 | 51 | 93.460.000 |
| 13/9/2021 | 144,80 | 143,00 | -1,24% | 142,00 | 146,69 | 143,64 | 142,02 | 144,57 | 25 | 48.840.700 |
| 10/9/2021 | 147,20 | 144,79 | -0,03% | 140,13 | 147,20 | 144,08 | 143,10 | 145,50 | 17 | 25.934.400 |
| 9/9/2021 | 147,90 | 144,83 | -0,98% | 141,90 | 147,90 | 143,68 | 141,98 | 144,84 | 34 | 113.508.700 |
| 8/9/2021 | 147,70 | 146,26 | +0,03% | 146,21 | 147,70 | 146,15 | 146,21 | 146,27 | 14 | 20.461.500 |
| 6/9/2021 | 145,24 | 146,21 | +0,83% | 145,24 | 150,00 | 148,58 | 146,20 | 150,00 | 8 | 13.372.800 |
| 3/9/2021 | 148,65 | 145,00 | -1,50% | 145,00 | 148,65 | 146,65 | 145,00 | 148,50 | 20 | 43.997.400 |
| 2/9/2021 | 148,85 | 147,21 | -0,33% | 146,61 | 148,85 | 148,28 | 147,20 | 148,09 | 11 | 28.173.300 |
| 1/9/2021 | 150,69 | 147,70 | -1,45% | 147,70 | 150,69 | 148,46 | 147,48 | 147,70 | 35 | 71.265.000 |
| 31/8/2021 | 146,93 | 149,88 | +1,96% | 146,62 | 149,88 | 148,85 | 146,82 | 149,90 | 7 | 11.908.500 |
| 30/8/2021 | 148,50 | 147,00 | +0,07% | 147,00 | 149,09 | 147,84 | 147,00 | 148,95 | 20 | 32.526.300 |
| 27/8/2021 | 148,59 | 146,90 | -1,99% | 145,07 | 149,53 | 147,47 | 146,90 | 148,48 | 46 | 91.436.400 |
| 26/8/2021 | 149,03 | 149,89 | +0,59% | 145,66 | 149,92 | 148,68 | 147,21 | 149,90 | 53 | 237.891.800 |
| 25/8/2021 | 154,06 | 149,01 | -2,61% | 149,01 | 154,06 | 150,79 | 149,00 | 151,24 | 34 | 57.303.100 |
| 24/8/2021 | 150,20 | 153,00 | +1,31% | 148,23 | 153,30 | 151,91 | 153,00 | 153,97 | 41 | 120.011.900 |
| 23/8/2021 | 153,99 | 151,02 | +0,67% | 148,86 | 153,99 | 151,00 | 151,00 | 152,50 | 11 | 16.610.100 |
| 20/8/2021 | 150,00 | 150,01 | -0,62% | 145,51 | 154,39 | 149,52 | 149,85 | 152,90 | 19 | 29.904.100 |
| 19/8/2021 | 147,06 | 150,94 | +0,63% | 144,06 | 153,70 | 148,71 | 149,51 | 152,99 | 33 | 56.512.900 |
| 18/8/2021 | 143,17 | 150,00 | +3,45% | 141,51 | 150,00 | 147,42 | 145,51 | 153,00 | 34 | 54.548.000 |
| 17/8/2021 | 152,59 | 145,00 | -5,85% | 139,99 | 153,46 | 146,32 | 145,00 | 147,00 | 74 | 182.900.100 |
| 16/8/2021 | 154,32 | 154,01 | -1,28% | 152,52 | 154,86 | 153,67 | 154,00 | 155,75 | 9 | 13.830.700 |
| 13/8/2021 | 154,04 | 156,00 | +2,30% | 152,00 | 156,00 | 154,21 | 155,74 | 156,10 | 21 | 44.723.000 |
| 12/8/2021 | 154,18 | 152,50 | -0,54% | 152,50 | 154,18 | 153,50 | 152,13 | 152,95 | 8 | 12.280.500 |
| 11/8/2021 | 154,00 | 153,33 | -1,77% | 153,33 | 155,58 | 154,80 | 153,05 | 155,75 | 8 | 12.384.500 |
| 10/8/2021 | 153,18 | 156,09 | +0,06% | 153,18 | 156,21 | 155,42 | 155,11 | 156,10 | 4 | 6.216.900 |
| 9/8/2021 | 152,12 | 156,00 | 0,00% | 152,12 | 156,10 | 154,86 | 156,00 | 157,00 | 17 | 34.070.700 |
| 6/8/2021 | 154,69 | 156,00 | 0,00% | 154,60 | 157,25 | 156,52 | 152,26 | 156,33 | 9 | 18.782.700 |
| 5/8/2021 | 151,81 | 156,00 | +1,31% | 151,81 | 156,00 | 154,04 | 152,00 | 156,00 | 19 | 30.809.900 |
| 4/8/2021 | 154,00 | 153,99 | +0,21% | 153,99 | 154,02 | 154,00 | 152,00 | 154,00 | 9 | 16.940.000 |
| 3/8/2021 | 154,83 | 153,67 | -0,21% | 151,43 | 154,84 | 152,98 | 151,63 | 153,88 | 19 | 38.245.000 |
| 2/8/2021 | 151,70 | 154,00 | +1,99% | 151,70 | 154,01 | 153,61 | 154,00 | 154,69 | 11 | 18.434.200 |
| 30/7/2021 | 154,82 | 151,00 | -2,47% | 149,76 | 155,80 | 152,99 | 149,75 | 151,00 | 40 | 128.513.800 |
| 29/7/2021 | 154,96 | 154,83 | -0,08% | 151,68 | 155,01 | 154,20 | 154,45 | 154,85 | 22 | 44.719.000 |
| 28/7/2021 | 152,30 | 154,96 | +1,96% | 152,30 | 154,96 | 153,87 | 150,74 | 155,80 | 14 | 32.313.100 |
| 27/7/2021 | 152,85 | 151,98 | +0,57% | 149,11 | 154,01 | 152,75 | 151,98 | 155,00 | 42 | 174.139.300 |
| 26/7/2021 | 153,03 | 151,12 | -1,11% | 151,12 | 153,03 | 151,91 | 151,12 | 152,99 | 11 | 21.268.400 |
| 23/7/2021 | 151,95 | 152,81 | -2,04% | 151,95 | 155,30 | 153,82 | 152,80 | 155,46 | 4 | 10.767.400 |
| 22/7/2021 | 154,50 | 155,99 | +0,64% | 154,50 | 155,99 | 155,20 | 151,03 | 156,00 | 8 | 18.624.700 |
| 21/7/2021 | 152,19 | 155,00 | +0,32% | 152,19 | 155,00 | 154,60 | 152,00 | 155,00 | 8 | 17.006.500 |
| 20/7/2021 | 151,27 | 154,50 | -0,32% | 151,27 | 154,98 | 154,30 | 151,46 | 154,98 | 9 | 20.059.300 |
| 19/7/2021 | 150,03 | 155,00 | -0,63% | 150,00 | 155,74 | 152,17 | 150,11 | 155,15 | 12 | 21.304.700 |
| 16/7/2021 | 152,53 | 155,99 | +0,81% | 152,50 | 155,99 | 154,20 | 155,00 | 156,00 | 17 | 40.094.200 |
| 15/7/2021 | 154,74 | 154,74 | +0,49% | 151,99 | 154,74 | 153,63 | 151,80 | 154,74 | 10 | 93.716.500 |
| 14/7/2021 | 152,02 | 153,99 | +1,64% | 152,02 | 153,99 | 152,66 | 152,00 | 153,99 | 11 | 16.793.300 |
| 13/7/2021 | 153,17 | 151,50 | -2,23% | 151,50 | 153,50 | 152,95 | 151,49 | 154,82 | 7 | 10.706.700 |
| 12/7/2021 | 154,00 | 154,95 | +1,94% | 153,58 | 156,00 | 154,84 | 153,59 | 154,95 | 17 | 29.420.100 |
| 8/7/2021 | 152,00 | 152,00 | -0,01% | 152,00 | 152,00 | 152,00 | 150,02 | 152,00 | 3 | 6.080.000 |
| 7/7/2021 | 152,01 | 152,01 | +0,59% | 152,01 | 152,01 | 152,55 | 152,00 | 153,10 | 2 | 3.051.100 |
| 6/7/2021 | 152,04 | 151,12 | -1,23% | 151,12 | 152,04 | 151,86 | 151,11 | 153,97 | 6 | 10.630.800 |
| 5/7/2021 | 152,71 | 153,00 | +0,28% | 152,58 | 153,00 | 152,79 | 152,90 | 153,00 | 15 | 29.031.900 |
| 2/7/2021 | 153,00 | 152,58 | -0,31% | 152,58 | 153,00 | 152,76 | 152,30 | 152,59 | 6 | 10.693.300 |
| 1/7/2021 | 156,41 | 153,05 | -2,94% | 153,05 | 156,41 | 154,39 | 152,11 | 156,00 | 16 | 24.703.200 |
| 30/6/2021 | 152,12 | 157,68 | +1,49% | 152,11 | 157,68 | 155,08 | 152,12 | 158,00 | 16 | 27.914.500 |
| 29/6/2021 | 153,00 | 155,37 | +0,89% | 152,11 | 155,37 | 153,09 | 152,11 | 155,50 | 6 | 9.185.900 |
| 28/6/2021 | 152,58 | 154,00 | +0,93% | 152,58 | 154,00 | 153,29 | 153,00 | 155,64 | 2 | 3.065.800 |
| 25/6/2021 | 156,80 | 152,58 | -2,67% | 152,58 | 156,80 | 154,28 | 150,14 | 156,85 | 23 | 60.172.600 |
| 24/6/2021 | 159,48 | 156,76 | -2,03% | 156,03 | 159,48 | 157,40 | 156,76 | 158,59 | 13 | 20.462.300 |
| 23/6/2021 | 154,20 | 160,00 | +0,65% | 154,20 | 161,00 | 158,50 | 155,40 | 160,88 | 10 | 26.945.100 |
| 22/6/2021 | 155,98 | 158,96 | +0,69% | 154,60 | 158,96 | 156,08 | 155,00 | 158,97 | 21 | 42.142.000 |
| 21/6/2021 | 158,00 | 157,87 | -0,12% | 154,10 | 158,00 | 155,96 | 154,00 | 157,88 | 37 | 62.384.300 |
| 18/6/2021 | 162,89 | 158,06 | -0,98% | 158,06 | 163,90 | 161,06 | 158,05 | 160,00 | 19 | 30.601.800 |
| 17/6/2021 | 160,01 | 159,62 | -2,07% | 159,61 | 162,80 | 160,78 | 159,61 | 163,00 | 14 | 27.332.700 |
| 16/6/2021 | 161,50 | 162,99 | +0,20% | 160,00 | 162,99 | 161,73 | 159,59 | 163,00 | 12 | 19.408.300 |
| 15/6/2021 | 162,47 | 162,67 | +1,67% | 162,47 | 162,67 | 162,60 | 162,00 | 162,68 | 6 | 9.756.300 |
| 14/6/2021 | 159,60 | 160,00 | +1,45% | 158,70 | 160,00 | 159,32 | 160,00 | 160,99 | 8 | 12.745.900 |
| 11/6/2021 | 161,67 | 157,71 | -1,43% | 155,51 | 161,78 | 160,05 | 157,70 | 161,00 | 12 | 19.206.200 |
| 10/6/2021 | 156,99 | 160,00 | +1,92% | 156,99 | 163,00 | 159,57 | 0,00 | 0,00 | 18 | 39.894.000 |
| 9/6/2021 | 154,63 | 156,99 | +1,60% | 154,63 | 156,99 | 155,58 | 155,00 | 159,89 | 15 | 29.561.900 |
| 8/6/2021 | 156,01 | 154,52 | -2,22% | 154,40 | 159,45 | 156,45 | 154,51 | 156,00 | 15 | 25.033.300 |
| 7/6/2021 | 158,00 | 158,03 | -0,29% | 158,00 | 161,26 | 158,89 | 158,02 | 160,00 | 10 | 19.067.600 |
| 4/6/2021 | 158,24 | 158,49 | +0,16% | 158,24 | 160,49 | 159,06 | 158,23 | 160,00 | 10 | 22.269.500 |
| 2/6/2021 | 162,94 | 158,23 | -1,71% | 158,08 | 162,94 | 158,90 | 158,18 | 159,20 | 20 | 31.781.400 |
| 1/6/2021 | 159,03 | 160,99 | +1,90% | 159,03 | 161,00 | 160,65 | 157,98 | 161,00 | 11 | 20.885.700 |
| 31/5/2021 | 158,59 | 157,99 | -1,87% | 157,99 | 159,91 | 158,32 | 156,56 | 158,00 | 21 | 44.331.900 |
| 28/5/2021 | 160,10 | 161,00 | +0,19% | 158,82 | 161,00 | 160,07 | 161,00 | 164,09 | 15 | 25.611.500 |
| 27/5/2021 | 158,15 | 160,70 | +0,44% | 158,15 | 160,98 | 160,47 | 160,70 | 163,36 | 10 | 16.047.000 |
| 26/5/2021 | 162,61 | 160,00 | -2,49% | 160,00 | 163,90 | 162,05 | 158,17 | 163,98 | 9 | 14.585.100 |
| 25/5/2021 | 161,98 | 164,09 | +1,29% | 161,98 | 164,09 | 162,44 | 158,48 | 164,11 | 17 | 30.864.800 |
| 24/5/2021 | 160,52 | 162,00 | +0,92% | 160,52 | 163,00 | 162,07 | 160,00 | 162,00 | 17 | 43.759.900 |
| 21/5/2021 | 158,00 | 160,52 | +1,58% | 158,00 | 160,52 | 159,84 | 158,00 | 162,00 | 8 | 12.787.700 |
| 20/5/2021 | 160,22 | 158,03 | -2,44% | 158,03 | 161,00 | 160,84 | 158,02 | 161,82 | 7 | 90.074.000 |
| 19/5/2021 | 158,01 | 161,99 | +0,61% | 158,01 | 161,99 | 160,74 | 158,50 | 162,00 | 13 | 25.719.000 |
| 18/5/2021 | 158,00 | 161,00 | +1,90% | 158,00 | 161,00 | 159,31 | 158,00 | 161,40 | 18 | 39.828.400 |
| 17/5/2021 | 155,14 | 158,00 | 0,00% | 155,14 | 158,00 | 157,65 | 157,00 | 159,00 | 9 | 14.188.700 |
| 14/5/2021 | 158,05 | 158,00 | +1,28% | 155,78 | 158,10 | 157,78 | 158,00 | 158,09 | 9 | 14.200.900 |
| 13/5/2021 | 156,00 | 156,00 | 0,00% | 155,12 | 156,63 | 155,92 | 156,00 | 156,70 | 15 | 28.065.700 |
| 12/5/2021 | 156,15 | 156,00 | +0,06% | 154,78 | 156,15 | 155,50 | 156,00 | 158,98 | 15 | 23.325.000 |
| 11/5/2021 | 155,00 | 155,91 | -0,62% | 152,80 | 155,91 | 154,65 | 155,90 | 156,00 | 20 | 34.023.700 |
| 10/5/2021 | 153,00 | 156,89 | +1,54% | 152,04 | 156,89 | 154,46 | 152,04 | 156,89 | 10 | 15.446.000 |
| 7/5/2021 | 154,65 | 154,51 | +0,01% | 154,50 | 154,84 | 154,61 | 154,50 | 155,74 | 19 | 44.839.700 |
| 6/5/2021 | 153,74 | 154,50 | -0,96% | 153,74 | 155,72 | 154,55 | 154,50 | 158,00 | 10 | 18.546.800 |
| 5/5/2021 | 153,89 | 156,00 | +1,36% | 149,11 | 156,00 | 152,83 | 153,40 | 159,00 | 31 | 70.302.300 |
| 4/5/2021 | 154,03 | 153,90 | -1,57% | 151,64 | 154,03 | 153,18 | 151,75 | 153,90 | 12 | 24.508.900 |
| 3/5/2021 | 156,24 | 156,36 | +1,27% | 155,44 | 156,63 | 156,21 | 156,35 | 157,00 | 10 | 15.621.800 |
| 30/4/2021 | 159,30 | 154,40 | -2,22% | 154,40 | 159,30 | 157,90 | 143,00 | 157,90 | 7 | 56.846.300 |
| 29/4/2021 | 154,66 | 157,90 | -0,21% | 154,66 | 157,90 | 157,57 | 155,01 | 157,90 | 10 | 23.636.500 |
| 28/4/2021 | 159,73 | 158,24 | -0,48% | 158,23 | 159,73 | 158,55 | 158,24 | 159,20 | 20 | 34.881.900 |
| 27/4/2021 | 157,99 | 159,00 | +0,02% | 156,99 | 159,00 | 158,15 | 159,00 | 159,80 | 16 | 26.886.400 |
| 26/4/2021 | 157,99 | 158,97 | +0,62% | 155,09 | 158,97 | 158,08 | 155,09 | 158,98 | 8 | 12.647.100 |
| 23/4/2021 | 157,81 | 157,99 | +1,67% | 157,00 | 157,99 | 157,83 | 155,29 | 158,00 | 8 | 17.362.100 |
| 22/4/2021 | 157,93 | 155,40 | -1,01% | 155,08 | 157,97 | 156,67 | 155,40 | 158,00 | 9 | 18.800.900 |
| 20/4/2021 | 158,17 | 156,99 | -0,51% | 156,99 | 158,50 | 157,55 | 155,00 | 157,00 | 16 | 31.511.000 |
| 19/4/2021 | 160,88 | 157,79 | -1,38% | 157,79 | 160,88 | 159,64 | 157,79 | 159,99 | 14 | 31.928.300 |
| 16/4/2021 | 159,27 | 160,00 | +0,40% | 158,00 | 160,00 | 159,00 | 157,00 | 160,00 | 15 | 46.110.000 |
| 15/4/2021 | 159,50 | 159,37 | -1,62% | 158,60 | 161,00 | 159,94 | 159,37 | 160,49 | 19 | 30.389.100 |
| 14/4/2021 | 156,00 | 161,99 | +3,19% | 156,00 | 161,99 | 158,00 | 158,00 | 162,00 | 26 | 52.143.000 |
| 13/4/2021 | 155,22 | 156,98 | -0,01% | 155,22 | 156,98 | 156,21 | 155,00 | 156,99 | 12 | 18.746.200 |
| 12/4/2021 | 156,00 | 157,00 | -0,62% | 154,97 | 157,06 | 156,22 | 154,96 | 157,80 | 36 | 68.737.500 |
| 9/4/2021 | 155,00 | 157,98 | +1,93% | 152,56 | 157,98 | 155,40 | 152,00 | 158,00 | 15 | 24.865.400 |
| 8/4/2021 | 153,00 | 154,99 | +1,31% | 153,00 | 155,62 | 154,32 | 154,10 | 155,64 | 4 | 7.716.100 |
| 7/4/2021 | 155,70 | 152,99 | -1,04% | 152,99 | 156,00 | 155,59 | 148,05 | 153,00 | 10 | 21.783.300 |
| 6/4/2021 | 153,58 | 154,60 | +0,72% | 153,58 | 156,26 | 155,06 | 152,51 | 155,98 | 12 | 21.708.700 |
| 5/4/2021 | 152,00 | 153,49 | +1,55% | 149,99 | 153,76 | 151,46 | 152,71 | 154,80 | 19 | 42.409.100 |
| 1/4/2021 | 152,83 | 151,14 | -1,85% | 151,14 | 152,83 | 151,99 | 151,00 | 152,00 | 3 | 4.559.700 |
| 31/3/2021 | 156,00 | 153,99 | -0,28% | 153,99 | 156,00 | 154,42 | 151,75 | 153,99 | 8 | 18.530.400 |
| 30/3/2021 | 150,01 | 154,43 | +0,60% | 150,00 | 154,43 | 152,69 | 150,00 | 159,90 | 12 | 19.850.300 |
| 29/3/2021 | 156,97 | 153,51 | -2,22% | 153,51 | 156,97 | 154,76 | 151,98 | 156,42 | 10 | 15.476.200 |
| 26/3/2021 | 157,99 | 157,00 | +0,65% | 155,05 | 164,50 | 159,63 | 155,05 | 157,03 | 43 | 90.991.900 |
| 25/3/2021 | 152,78 | 155,99 | +2,23% | 150,50 | 155,99 | 152,94 | 153,00 | 156,00 | 8 | 102.471.700 |
| 24/3/2021 | 152,59 | 152,59 | -2,80% | 152,59 | 152,59 | 152,59 | 152,58 | 158,00 | 4 | 6.103.600 |
| 23/3/2021 | 150,08 | 156,98 | +1,30% | 150,08 | 156,98 | 155,33 | 154,00 | 158,00 | 13 | 21.746.300 |
| 22/3/2021 | 150,00 | 154,96 | -0,02% | 150,00 | 154,96 | 152,48 | 151,00 | 153,50 | 2 | 3.049.600 |
| 19/3/2021 | 154,99 | 154,99 | 0,00% | 150,00 | 154,99 | 153,99 | 151,00 | 154,99 | 14 | 35.417.800 |
| 18/3/2021 | 154,11 | 154,99 | +0,17% | 154,11 | 155,92 | 155,11 | 152,55 | 155,00 | 19 | 48.085.800 |
| 17/3/2021 | 148,59 | 154,72 | -0,10% | 148,59 | 154,88 | 153,87 | 152,50 | 154,72 | 8 | 12.310.000 |
| 16/3/2021 | 152,50 | 154,87 | +3,33% | 152,00 | 155,70 | 154,04 | 153,11 | 154,87 | 12 | 23.106.800 |
| 15/3/2021 | 149,50 | 149,88 | +1,41% | 149,50 | 150,00 | 149,83 | 149,87 | 152,50 | 5 | 13.485.200 |
| 12/3/2021 | 148,00 | 147,79 | -1,47% | 144,15 | 148,00 | 146,54 | 143,00 | 147,80 | 8 | 11.723.200 |
| 11/3/2021 | 140,19 | 149,99 | +8,68% | 140,19 | 149,99 | 147,41 | 140,00 | 150,00 | 13 | 20.638.500 |
| 10/3/2021 | 140,00 | 138,01 | -1,42% | 138,01 | 143,72 | 140,94 | 138,00 | 142,00 | 12 | 16.913.500 |
| 9/3/2021 | 140,12 | 140,00 | +1,08% | 138,05 | 145,10 | 141,82 | 137,50 | 140,00 | 21 | 43.965.700 |
| 8/3/2021 | 142,51 | 138,50 | -4,48% | 138,50 | 142,51 | 140,37 | 136,03 | 142,01 | 11 | 15.441.500 |
| 5/3/2021 | 137,00 | 145,00 | +6,62% | 136,90 | 147,98 | 141,19 | 143,01 | 145,00 | 18 | 43.769.500 |
| 4/3/2021 | 141,00 | 136,00 | -3,55% | 136,00 | 141,00 | 137,50 | 136,00 | 140,00 | 42 | 71.500.000 |
| 3/3/2021 | 148,83 | 141,00 | -3,75% | 135,00 | 148,83 | 141,43 | 136,36 | 142,00 | 29 | 45.259.200 |
| 2/3/2021 | 146,51 | 146,50 | -1,01% | 146,00 | 152,00 | 148,21 | 146,02 | 147,00 | 19 | 41.499.900 |
| 1/3/2021 | 147,56 | 148,00 | +1,02% | 146,51 | 148,00 | 147,41 | 148,00 | 148,78 | 19 | 38.328.400 |
| 26/2/2021 | 151,00 | 146,51 | -2,64% | 146,11 | 151,01 | 148,85 | 146,50 | 150,00 | 29 | 49.121.100 |
| 25/2/2021 | 152,55 | 150,49 | -2,44% | 150,49 | 152,55 | 151,44 | 150,01 | 150,50 | 15 | 25.745.500 |
| 24/2/2021 | 153,50 | 154,25 | +0,82% | 150,00 | 154,25 | 151,12 | 150,00 | 154,63 | 44 | 77.074.000 |
| 23/2/2021 | 153,60 | 153,00 | 0,00% | 153,00 | 154,71 | 153,64 | 153,00 | 154,71 | 29 | 46.094.600 |
| 22/2/2021 | 155,00 | 153,00 | -2,37% | 153,00 | 155,56 | 154,00 | 153,00 | 154,99 | 28 | 46.200.500 |
| 19/2/2021 | 156,73 | 156,71 | +0,01% | 155,12 | 157,92 | 156,17 | 155,11 | 156,71 | 50 | 93.705.700 |
| 18/2/2021 | 158,70 | 156,70 | -1,26% | 156,32 | 158,70 | 157,43 | 156,71 | 157,90 | 16 | 29.912.600 |
| 17/2/2021 | 159,81 | 158,70 | -0,81% | 158,70 | 159,81 | 159,42 | 158,00 | 159,80 | 5 | 7.971.300 |
| 12/2/2021 | 158,92 | 160,00 | -0,53% | 158,11 | 162,09 | 159,76 | 160,00 | 160,68 | 19 | 33.550.800 |
| 11/2/2021 | 159,98 | 160,85 | +1,93% | 158,06 | 162,01 | 160,00 | 159,51 | 160,86 | 27 | 57.602.200 |
| 10/2/2021 | 157,16 | 157,80 | -1,58% | 157,16 | 158,42 | 157,88 | 157,50 | 159,99 | 10 | 15.788.000 |
| 9/2/2021 | 159,05 | 160,34 | +0,84% | 157,90 | 160,69 | 159,26 | 156,70 | 160,00 | 33 | 81.222.800 |
| 8/2/2021 | 163,00 | 159,00 | -3,64% | 155,54 | 164,68 | 159,68 | 159,00 | 163,00 | 44 | 78.245.100 |
| 5/2/2021 | 164,45 | 165,00 | +0,62% | 162,93 | 165,00 | 163,96 | 165,00 | 165,19 | 24 | 47.550.200 |
| 4/2/2021 | 164,00 | 163,99 | +0,51% | 163,00 | 165,30 | 163,84 | 163,07 | 164,00 | 26 | 45.876.700 |
| 3/2/2021 | 162,09 | 163,15 | +1,98% | 162,09 | 165,06 | 163,74 | 162,80 | 164,00 | 32 | 101.520.500 |
| 2/2/2021 | 160,55 | 159,98 | +0,36% | 158,98 | 160,90 | 159,60 | 159,10 | 160,50 | 20 | 39.902.200 |
| 1/2/2021 | 163,51 | 159,40 | -2,51% | 159,40 | 163,51 | 160,65 | 159,22 | 159,40 | 53 | 149.406.100 |
| 29/1/2021 | 164,73 | 163,50 | -0,47% | 163,11 | 164,73 | 163,70 | 163,50 | 164,65 | 10 | 19.644.200 |
| 28/1/2021 | 164,50 | 164,28 | +0,14% | 163,85 | 164,83 | 164,35 | 163,80 | 164,99 | 16 | 26.296.700 |
| 27/1/2021 | 164,03 | 164,05 | +0,01% | 163,16 | 164,05 | 163,93 | 163,30 | 165,00 | 10 | 18.032.700 |
| 26/1/2021 | 165,88 | 164,03 | -0,10% | 164,03 | 166,50 | 165,26 | 164,02 | 164,87 | 27 | 51.232.700 |
| 22/1/2021 | 164,65 | 164,20 | -0,79% | 164,20 | 166,39 | 164,81 | 164,02 | 166,40 | 20 | 36.258.600 |
| 21/1/2021 | 166,86 | 165,50 | -1,18% | 164,00 | 167,00 | 165,89 | 165,00 | 165,50 | 30 | 79.629.200 |
| 20/1/2021 | 169,45 | 167,48 | -1,16% | 166,77 | 169,45 | 167,65 | 167,01 | 168,80 | 12 | 20.119.000 |
| 19/1/2021 | 169,36 | 169,45 | +0,62% | 168,72 | 169,50 | 169,21 | 169,00 | 169,45 | 12 | 21.997.400 |
| 18/1/2021 | 167,30 | 168,41 | +0,66% | 167,30 | 168,41 | 167,96 | 168,06 | 169,50 | 14 | 28.553.700 |
| 15/1/2021 | 168,18 | 167,30 | -1,30% | 167,00 | 169,50 | 167,82 | 167,21 | 168,99 | 27 | 46.991.300 |
| 14/1/2021 | 170,16 | 169,50 | -0,35% | 169,49 | 170,16 | 169,73 | 168,83 | 169,50 | 17 | 30.552.100 |
| 13/1/2021 | 170,70 | 170,09 | -0,44% | 168,50 | 170,92 | 169,58 | 168,12 | 170,10 | 36 | 74.617.600 |
| 12/1/2021 | 170,87 | 170,85 | -0,09% | 169,91 | 171,24 | 170,82 | 170,60 | 170,85 | 22 | 37.582.100 |
| 11/1/2021 | 170,46 | 171,00 | -0,26% | 169,84 | 171,00 | 170,64 | 169,70 | 171,00 | 24 | 47.781.300 |
| 8/1/2021 | 170,20 | 171,45 | +0,68% | 169,65 | 171,45 | 170,53 | 171,44 | 171,45 | 24 | 46.043.300 |
| 7/1/2021 | 168,94 | 170,30 | -0,40% | 168,94 | 170,85 | 170,04 | 170,00 | 170,33 | 42 | 76.521.800 |
| 6/1/2021 | 170,00 | 170,99 | -0,30% | 168,82 | 171,06 | 169,89 | 170,01 | 171,00 | 29 | 52.667.200 |
| 5/1/2021 | 168,81 | 171,50 | +0,06% | 168,81 | 171,97 | 171,12 | 168,82 | 170,00 | 12 | 20.534.600 |
| 4/1/2021 | 171,90 | 171,40 | -0,76% | 171,40 | 171,90 | 171,48 | 168,80 | 171,35 | 2 | 10.289.000 |
| 30/12/2020 | 167,96 | 172,71 | +3,92% | 166,95 | 172,79 | 169,35 | 169,05 | 172,72 | 21 | 37.258.700 |
| 29/12/2020 | 166,21 | 166,20 | +0,02% | 166,20 | 167,98 | 166,63 | 166,20 | 168,00 | 50 | 91.649.000 |
| 28/12/2020 | 167,22 | 166,16 | -0,64% | 166,00 | 167,23 | 166,81 | 166,15 | 169,00 | 52 | 218.521.500 |
| 23/12/2020 | 167,71 | 167,23 | -0,89% | 167,20 | 168,00 | 167,42 | 167,22 | 167,68 | 34 | 65.294.900 |
| 22/12/2020 | 168,10 | 168,74 | +0,59% | 167,22 | 168,79 | 168,12 | 167,72 | 168,80 | 44 | 77.336.200 |
| 21/12/2020 | 170,00 | 167,75 | -1,33% | 166,50 | 170,00 | 167,55 | 166,52 | 168,30 | 66 | 139.074.500 |
| 18/12/2020 | 170,02 | 170,01 | +0,38% | 170,00 | 172,36 | 171,15 | 170,00 | 172,35 | 23 | 44.501.100 |
| 17/12/2020 | 171,40 | 169,36 | -1,64% | 169,36 | 172,79 | 171,00 | 169,36 | 170,22 | 43 | 97.472.900 |
| 16/12/2020 | 174,16 | 172,19 | +0,40% | 170,36 | 174,98 | 172,48 | 170,40 | 172,20 | 43 | 103.493.300 |
| 15/12/2020 | 173,99 | 171,50 | -0,29% | 169,36 | 173,99 | 170,95 | 170,80 | 171,90 | 61 | 160.694.500 |
| 14/12/2020 | 174,00 | 172,00 | -1,13% | 172,00 | 175,36 | 173,51 | 172,00 | 173,60 | 47 | 95.435.100 |
| 11/12/2020 | 176,44 | 173,97 | -0,01% | 173,00 | 176,44 | 174,01 | 173,50 | 174,00 | 35 | 60.903.600 |
| 10/12/2020 | 180,00 | 173,99 | -8,67% | 172,49 | 180,00 | 175,06 | 173,50 | 173,99 | 97 | 306.362.200 |
| 9/12/2020 | 191,81 | 190,50 | -0,68% | 184,00 | 192,40 | 190,79 | 189,45 | 190,70 | 217 | 738.385.800 |
| 8/12/2020 | 192,49 | 191,81 | +1,35% | 190,25 | 193,75 | 191,87 | 191,01 | 191,95 | 144 | 372.234.300 |
| 7/12/2020 | 190,00 | 189,25 | +8,76% | 185,00 | 193,90 | 189,43 | 189,25 | 190,00 | 412 | 1.195.323.700 |
| 4/12/2020 | 174,70 | 174,00 | -0,46% | 173,67 | 175,17 | 174,26 | 173,60 | 174,00 | 26 | 67.964.400 |
| 3/12/2020 | 174,70 | 174,80 | +0,06% | 174,20 | 174,80 | 174,64 | 174,50 | 174,90 | 13 | 26.197.000 |
| 2/12/2020 | 175,70 | 174,70 | -0,99% | 173,00 | 175,70 | 174,72 | 173,51 | 174,69 | 23 | 43.681.900 |
| 1/12/2020 | 175,65 | 176,45 | -0,07% | 175,09 | 177,00 | 176,37 | 175,10 | 176,50 | 22 | 45.856.500 |
| 30/11/2020 | 176,81 | 176,58 | +0,85% | 175,18 | 177,00 | 176,06 | 175,20 | 176,49 | 18 | 35.213.200 |
| 27/11/2020 | 174,91 | 175,09 | +0,23% | 174,50 | 175,25 | 175,09 | 174,65 | 175,13 | 29 | 73.541.500 |
| 26/11/2020 | 174,93 | 174,68 | +0,39% | 174,01 | 174,93 | 174,49 | 174,01 | 174,69 | 14 | 59.327.000 |
| 25/11/2020 | 173,77 | 174,00 | +0,01% | 173,77 | 174,00 | 173,94 | 173,40 | 174,00 | 38 | 118.282.200 |
| 24/11/2020 | 173,97 | 173,99 | -0,01% | 173,71 | 174,00 | 173,88 | 173,70 | 174,00 | 20 | 41.731.900 |
| 23/11/2020 | 173,99 | 174,00 | 0,00% | 173,35 | 174,00 | 173,67 | 173,20 | 174,00 | 42 | 83.365.400 |
| 20/11/2020 | 173,99 | 174,00 | 0,00% | 173,18 | 174,00 | 173,95 | 173,17 | 174,00 | 19 | 55.667.100 |
| 19/11/2020 | 173,41 | 174,00 | +0,29% | 173,40 | 174,00 | 173,83 | 173,05 | 174,00 | 10 | 19.121.700 |
| 18/11/2020 | 173,99 | 173,50 | +0,29% | 173,50 | 174,00 | 173,76 | 173,40 | 173,50 | 25 | 67.769.700 |
| 17/11/2020 | 173,99 | 173,00 | -0,57% | 172,83 | 174,00 | 173,59 | 172,84 | 173,00 | 41 | 92.005.400 |
| 16/11/2020 | 177,15 | 174,00 | -2,25% | 172,93 | 177,15 | 175,14 | 173,03 | 174,00 | 34 | 68.306.400 |
| 13/11/2020 | 176,16 | 178,00 | +0,29% | 175,90 | 178,00 | 176,68 | 176,08 | 178,00 | 14 | 30.036.800 |
| 12/11/2020 | 177,89 | 177,49 | +0,82% | 176,21 | 178,10 | 177,34 | 176,04 | 177,50 | 15 | 30.148.700 |
| 11/11/2020 | 177,04 | 176,04 | -0,55% | 176,04 | 178,00 | 177,35 | 175,30 | 178,10 | 12 | 24.829.100 |
| 10/11/2020 | 175,25 | 177,02 | +1,07% | 174,76 | 178,25 | 176,56 | 177,10 | 178,50 | 17 | 33.547.900 |
| 9/11/2020 | 177,40 | 175,14 | -0,09% | 172,27 | 177,40 | 174,48 | 172,50 | 175,22 | 60 | 120.396.800 |
| 6/11/2020 | 176,34 | 175,30 | -0,23% | 175,30 | 178,34 | 175,99 | 175,11 | 178,00 | 22 | 47.519.800 |
| 5/11/2020 | 176,61 | 175,71 | -0,31% | 174,25 | 176,99 | 175,62 | 175,70 | 177,00 | 27 | 56.200.200 |
| 4/11/2020 | 177,16 | 176,26 | -0,14% | 176,26 | 177,20 | 176,99 | 176,10 | 177,00 | 11 | 21.239.100 |
| 3/11/2020 | 178,00 | 176,50 | -0,85% | 175,93 | 178,00 | 176,86 | 176,30 | 187,00 | 12 | 21.224.100 |
| 30/10/2020 | 178,16 | 178,01 | -0,27% | 178,00 | 178,70 | 178,20 | 178,00 | 178,01 | 10 | 21.384.000 |
| 29/10/2020 | 177,86 | 178,50 | +0,35% | 177,86 | 180,81 | 179,38 | 178,00 | 179,00 | 12 | 21.525.700 |
| 28/10/2020 | 186,32 | 177,87 | -4,92% | 177,87 | 186,32 | 180,68 | 177,86 | 180,00 | 28 | 93.958.600 |
| 27/10/2020 | 187,99 | 187,08 | +0,08% | 187,08 | 187,99 | 187,49 | 187,07 | 187,90 | 4 | 7.499.800 |
| 26/10/2020 | 189,63 | 186,93 | -0,67% | 184,88 | 189,63 | 187,22 | 186,92 | 187,99 | 14 | 26.211.900 |
| 23/10/2020 | 191,55 | 188,19 | -1,45% | 188,19 | 191,55 | 189,29 | 180,00 | 190,95 | 8 | 15.143.500 |
| 22/10/2020 | 191,00 | 190,95 | +1,07% | 189,90 | 191,00 | 190,73 | 190,94 | 194,00 | 15 | 36.238.800 |
| 21/10/2020 | 189,91 | 188,93 | +0,76% | 188,93 | 189,99 | 189,77 | 188,92 | 189,99 | 6 | 13.283.900 |
| 20/10/2020 | 190,00 | 187,50 | -1,31% | 187,50 | 190,48 | 189,26 | 182,00 | 193,00 | 14 | 30.282.300 |
| 19/10/2020 | 188,87 | 189,99 | +1,52% | 188,87 | 189,99 | 189,76 | 186,16 | 190,00 | 5 | 9.488.300 |
| 16/10/2020 | 186,92 | 187,14 | -1,07% | 186,92 | 187,29 | 187,17 | 185,00 | 188,89 | 6 | 11.230.500 |
| 15/10/2020 | 188,89 | 189,16 | -3,54% | 185,39 | 191,00 | 188,70 | 189,15 | 190,45 | 38 | 115.108.000 |
| 14/10/2020 | 178,84 | 196,11 | +10,67% | 177,39 | 196,11 | 180,68 | 177,65 | 196,11 | 31 | 191.521.400 |
| 13/10/2020 | 179,55 | 177,20 | -0,47% | 177,20 | 180,40 | 179,09 | 177,00 | 177,20 | 28 | 69.846.900 |
| 9/10/2020 | 177,36 | 178,03 | +0,81% | 177,00 | 179,00 | 177,98 | 177,20 | 178,50 | 20 | 67.633.100 |
| 8/10/2020 | 179,10 | 176,60 | -1,25% | 176,60 | 179,10 | 178,35 | 174,00 | 178,60 | 8 | 17.835.100 |
| 7/10/2020 | 182,06 | 178,83 | -1,58% | 178,83 | 182,06 | 180,35 | 176,00 | 0,00 | 13 | 27.053.700 |
| 6/10/2020 | 183,90 | 181,71 | -0,81% | 181,71 | 183,90 | 182,81 | 181,70 | 182,70 | 17 | 38.391.400 |
| 5/10/2020 | 185,16 | 183,19 | +0,02% | 183,19 | 185,16 | 184,43 | 183,19 | 185,00 | 13 | 29.509.400 |
| 2/10/2020 | 182,91 | 183,16 | +1,19% | 181,70 | 183,17 | 182,34 | 182,87 | 183,17 | 17 | 38.293.300 |
| 1/10/2020 | 171,70 | 181,00 | +4,62% | 171,70 | 181,00 | 177,05 | 180,00 | 182,99 | 19 | 51.345.500 |
| 30/9/2020 | 173,90 | 173,01 | -0,51% | 173,01 | 175,00 | 173,70 | 173,00 | 176,00 | 28 | 86.851.100 |
| 29/9/2020 | 174,94 | 173,90 | +0,46% | 173,00 | 177,41 | 175,15 | 170,50 | 175,50 | 33 | 71.813.800 |
| 28/9/2020 | 175,06 | 173,10 | -0,92% | 173,10 | 175,06 | 174,32 | 173,00 | 174,90 | 29 | 62.756.100 |
| 25/9/2020 | 176,24 | 174,70 | -1,42% | 174,70 | 177,90 | 175,46 | 173,10 | 177,07 | 17 | 33.338.900 |
| 24/9/2020 | 180,14 | 177,22 | -3,15% | 176,90 | 180,14 | 177,84 | 176,11 | 177,50 | 18 | 33.791.200 |
| 23/9/2020 | 177,69 | 182,99 | +2,53% | 176,00 | 182,99 | 178,55 | 175,72 | 183,00 | 17 | 33.925.600 |
| 22/9/2020 | 179,72 | 178,47 | +0,63% | 178,47 | 179,80 | 179,03 | 177,20 | 180,00 | 12 | 23.274.700 |
| 21/9/2020 | 179,00 | 177,35 | -3,61% | 177,35 | 179,00 | 178,16 | 177,35 | 180,00 | 31 | 62.358.900 |
| 18/9/2020 | 184,00 | 184,00 | +0,78% | 177,50 | 184,86 | 182,76 | 184,00 | 188,00 | 23 | 45.690.000 |
| 17/9/2020 | 184,96 | 182,57 | -2,89% | 182,57 | 186,00 | 184,48 | 178,50 | 186,00 | 18 | 40.586.200 |
| 16/9/2020 | 187,99 | 188,00 | -0,27% | 187,99 | 188,00 | 187,99 | 186,50 | 188,00 | 5 | 9.399.700 |
| 15/9/2020 | 185,00 | 188,51 | +1,35% | 184,00 | 188,51 | 184,79 | 188,50 | 188,94 | 10 | 20.327.600 |
| 14/9/2020 | 188,54 | 186,00 | -0,79% | 186,00 | 188,96 | 186,95 | 183,00 | 188,00 | 12 | 26.173.200 |
| 11/9/2020 | 189,50 | 187,49 | -0,42% | 186,00 | 189,84 | 187,74 | 187,00 | 187,50 | 11 | 28.161.500 |
| 10/9/2020 | 191,17 | 188,29 | -1,35% | 188,29 | 191,17 | 190,34 | 186,76 | 188,30 | 10 | 22.841.800 |
| 9/9/2020 | 193,81 | 190,87 | -1,97% | 190,87 | 193,81 | 192,26 | 186,08 | 193,70 | 10 | 24.994.500 |
| 8/9/2020 | 187,00 | 194,71 | +1,94% | 187,00 | 194,71 | 191,79 | 191,75 | 194,71 | 15 | 80.555.100 |
| 4/9/2020 | 191,50 | 191,00 | +1,14% | 189,17 | 191,74 | 190,85 | 189,38 | 191,00 | 8 | 20.994.500 |
| 3/9/2020 | 188,49 | 188,85 | -1,51% | 186,00 | 190,60 | 188,77 | 188,84 | 191,75 | 15 | 30.204.500 |
| 2/9/2020 | 190,69 | 191,75 | +0,56% | 190,69 | 191,75 | 191,07 | 191,50 | 191,75 | 20 | 63.055.100 |
| 1/9/2020 | 187,00 | 190,68 | +1,99% | 187,00 | 190,68 | 189,73 | 189,52 | 190,68 | 19 | 60.714.100 |
| 31/8/2020 | 189,79 | 186,96 | -1,57% | 186,96 | 189,79 | 187,92 | 186,96 | 189,43 | 12 | 22.550.800 |
| 28/8/2020 | 189,96 | 189,95 | +0,29% | 188,31 | 189,96 | 189,25 | 187,40 | 189,96 | 9 | 17.033.300 |
| 27/8/2020 | 189,41 | 189,40 | +0,54% | 188,59 | 189,41 | 189,23 | 185,00 | 190,69 | 8 | 15.138.400 |
| 26/8/2020 | 190,09 | 188,38 | -0,85% | 187,18 | 190,09 | 188,56 | 185,00 | 188,38 | 21 | 47.140.200 |
| 25/8/2020 | 190,69 | 190,00 | +0,80% | 188,60 | 190,69 | 189,86 | 186,00 | 190,00 | 9 | 17.087.500 |
| 24/8/2020 | 188,93 | 188,50 | -0,26% | 187,32 | 189,06 | 188,26 | 187,05 | 190,00 | 14 | 30.121.800 |
| 21/8/2020 | 188,70 | 189,00 | 0,00% | 187,00 | 189,00 | 187,67 | 186,00 | 189,00 | 15 | 41.287.500 |
| 20/8/2020 | 183,00 | 189,00 | +0,76% | 183,00 | 189,00 | 187,01 | 187,50 | 190,00 | 10 | 18.701.900 |
| 19/8/2020 | 185,50 | 187,57 | +1,94% | 185,50 | 187,57 | 186,51 | 184,91 | 187,57 | 8 | 14.921.500 |
| 18/8/2020 | 184,38 | 184,00 | -1,60% | 183,00 | 187,20 | 184,28 | 184,00 | 185,00 | 20 | 40.543.300 |
| 17/8/2020 | 188,77 | 187,00 | -1,45% | 183,56 | 188,97 | 185,84 | 183,51 | 187,00 | 15 | 27.877.400 |
| 14/8/2020 | 188,00 | 189,75 | +0,14% | 187,50 | 189,75 | 188,88 | 185,04 | 190,00 | 12 | 35.887.900 |
| 13/8/2020 | 189,76 | 189,48 | -0,27% | 189,48 | 189,95 | 189,69 | 189,47 | 189,48 | 7 | 15.175.800 |
| 12/8/2020 | 188,80 | 189,99 | -0,01% | 188,00 | 189,99 | 188,66 | 188,00 | 190,00 | 12 | 28.299.800 |
| 11/8/2020 | 187,89 | 190,00 | 0,00% | 186,98 | 190,00 | 187,51 | 184,00 | 190,00 | 20 | 46.879.900 |
| 10/8/2020 | 190,73 | 190,00 | 0,00% | 189,99 | 190,73 | 190,16 | 187,90 | 190,00 | 13 | 26.623.200 |
| 7/8/2020 | 188,54 | 190,00 | -0,78% | 188,12 | 191,50 | 190,48 | 189,00 | 191,50 | 18 | 38.097.500 |
| 6/8/2020 | 189,01 | 191,50 | +1,32% | 189,01 | 191,50 | 190,62 | 190,00 | 191,50 | 16 | 47.657.300 |
| 5/8/2020 | 190,16 | 189,01 | +0,81% | 188,00 | 190,16 | 188,72 | 189,00 | 190,16 | 14 | 26.421.100 |
| 4/8/2020 | 183,58 | 187,49 | +0,90% | 183,58 | 189,00 | 187,37 | 184,05 | 187,49 | 21 | 43.095.300 |
| 3/8/2020 | 186,00 | 185,81 | -0,10% | 185,81 | 187,50 | 186,51 | 185,80 | 187,50 | 11 | 26.112.300 |
| 31/7/2020 | 185,98 | 186,00 | +0,48% | 184,22 | 186,00 | 185,34 | 184,20 | 186,00 | 35 | 75.993.000 |
| 30/7/2020 | 180,12 | 185,11 | +2,03% | 179,94 | 185,11 | 183,36 | 185,00 | 185,11 | 41 | 144.859.800 |
| 29/7/2020 | 178,00 | 181,42 | +1,05% | 177,02 | 181,42 | 179,32 | 181,00 | 182,00 | 14 | 25.105.400 |
| 28/7/2020 | 177,60 | 179,54 | +0,87% | 177,60 | 179,59 | 178,75 | 178,00 | 179,54 | 8 | 17.875.900 |
| 27/7/2020 | 177,37 | 178,00 | -1,11% | 177,37 | 179,44 | 178,37 | 175,25 | 180,10 | 12 | 30.324.500 |
| 24/7/2020 | 178,70 | 179,99 | +0,73% | 176,15 | 179,99 | 178,34 | 177,50 | 180,00 | 11 | 19.618.200 |
| 23/7/2020 | 178,59 | 178,68 | +0,34% | 176,15 | 180,96 | 178,19 | 176,83 | 178,68 | 19 | 39.202.000 |
| 22/7/2020 | 180,93 | 178,08 | -3,22% | 176,16 | 183,43 | 180,01 | 177,00 | 181,42 | 45 | 90.008.100 |
| 21/7/2020 | 180,07 | 184,00 | +1,10% | 179,01 | 184,00 | 182,15 | 181,00 | 184,00 | 20 | 41.896.200 |
| 20/7/2020 | 178,00 | 182,00 | +1,13% | 177,95 | 182,00 | 179,91 | 180,00 | 182,99 | 26 | 59.372.500 |
| 17/7/2020 | 179,00 | 179,97 | -0,02% | 178,00 | 179,97 | 179,27 | 178,02 | 180,00 | 10 | 19.719.700 |
| 16/7/2020 | 181,00 | 180,00 | -0,55% | 177,92 | 181,00 | 179,45 | 177,00 | 180,00 | 12 | 23.329.300 |
| 15/7/2020 | 179,98 | 181,00 | +1,69% | 177,89 | 181,00 | 179,72 | 181,00 | 182,90 | 25 | 53.916.000 |
| 14/7/2020 | 173,65 | 178,00 | +2,51% | 173,65 | 178,00 | 176,18 | 178,00 | 178,50 | 22 | 42.283.500 |
| 13/7/2020 | 172,04 | 173,65 | +0,38% | 172,04 | 174,66 | 173,33 | 173,00 | 173,65 | 16 | 32.934.100 |
| 10/7/2020 | 178,78 | 173,00 | -3,23% | 173,00 | 178,78 | 175,47 | 173,00 | 174,48 | 98 | 203.549.300 |
| 9/7/2020 | 178,01 | 178,77 | +0,13% | 178,00 | 180,44 | 179,06 | 178,77 | 182,35 | 23 | 41.184.200 |
| 8/7/2020 | 183,68 | 178,53 | -0,05% | 178,53 | 183,68 | 181,22 | 178,52 | 182,46 | 25 | 54.366.100 |
| 7/7/2020 | 181,78 | 178,62 | +0,01% | 178,62 | 182,65 | 180,67 | 178,62 | 182,60 | 17 | 34.329.100 |
| 6/7/2020 | 187,00 | 178,60 | -3,61% | 177,33 | 187,00 | 182,94 | 177,51 | 181,00 | 80 | 212.214.000 |
| 3/7/2020 | 183,00 | 185,29 | +0,70% | 181,49 | 185,29 | 183,84 | 183,00 | 185,29 | 17 | 38.608.000 |
| 2/7/2020 | 185,21 | 184,00 | -0,11% | 181,39 | 185,21 | 183,58 | 181,40 | 184,00 | 28 | 64.256.000 |
| 1/7/2020 | 191,00 | 184,20 | -4,01% | 183,78 | 191,00 | 186,17 | 184,20 | 186,50 | 63 | 158.248.700 |
| 30/6/2020 | 179,99 | 191,89 | +6,02% | 179,05 | 191,89 | 189,56 | 184,02 | 191,90 | 46 | 172.502.700 |
| 29/6/2020 | 181,00 | 181,00 | 0,00% | 176,47 | 181,00 | 180,21 | 176,15 | 181,00 | 51 | 109.928.900 |
| 26/6/2020 | 182,03 | 181,00 | +0,56% | 171,41 | 182,47 | 179,43 | 175,52 | 181,00 | 43 | 100.484.500 |
| 25/6/2020 | 174,69 | 180,00 | +2,86% | 174,69 | 180,00 | 178,58 | 176,03 | 180,00 | 36 | 73.218.200 |
| 24/6/2020 | 180,00 | 175,00 | -2,53% | 171,51 | 180,00 | 174,27 | 171,55 | 175,50 | 34 | 76.682.100 |
| 23/6/2020 | 182,37 | 179,55 | -0,61% | 179,55 | 182,46 | 180,88 | 179,50 | 182,05 | 31 | 56.073.400 |
| 22/6/2020 | 183,75 | 180,65 | +0,08% | 180,65 | 183,75 | 181,57 | 180,60 | 184,00 | 13 | 23.604.900 |
| 19/6/2020 | 183,29 | 180,50 | +0,84% | 180,50 | 183,29 | 181,68 | 180,02 | 183,09 | 14 | 30.886.800 |
| 18/6/2020 | 182,53 | 179,00 | -1,59% | 179,00 | 186,71 | 183,33 | 178,10 | 183,60 | 81 | 227.330.300 |
| 17/6/2020 | 183,00 | 181,90 | -0,60% | 180,80 | 184,00 | 182,27 | 181,06 | 190,00 | 41 | 85.668.100 |
| 16/6/2020 | 190,99 | 183,00 | -1,09% | 183,00 | 190,99 | 185,78 | 181,30 | 190,00 | 28 | 55.736.600 |
| 15/6/2020 | 196,26 | 185,01 | -5,12% | 184,00 | 198,00 | 187,40 | 185,00 | 188,65 | 56 | 114.318.500 |
| 12/6/2020 | 187,51 | 195,00 | +1,33% | 187,51 | 195,00 | 191,00 | 192,00 | 210,50 | 33 | 74.490.800 |
| 10/6/2020 | 191,23 | 192,44 | +3,18% | 190,21 | 195,00 | 192,09 | 187,70 | 192,44 | 52 | 134.466.600 |
| 9/6/2020 | 181,46 | 186,50 | +2,47% | 181,46 | 186,50 | 183,61 | 186,50 | 195,00 | 40 | 93.646.000 |
| 8/6/2020 | 178,00 | 182,00 | +2,82% | 178,00 | 186,43 | 182,36 | 182,00 | 182,50 | 77 | 160.481.000 |
| 5/6/2020 | 179,87 | 177,00 | 0,00% | 174,16 | 182,00 | 178,02 | 175,03 | 179,00 | 67 | 145.983.200 |
| 4/6/2020 | 175,01 | 177,00 | +2,91% | 175,01 | 179,84 | 177,73 | 177,00 | 179,48 | 42 | 97.755.900 |
| 3/6/2020 | 172,05 | 171,99 | +3,89% | 170,00 | 175,26 | 173,59 | 170,01 | 171,99 | 38 | 76.382.500 |
| 2/6/2020 | 164,90 | 165,55 | +0,90% | 164,90 | 173,75 | 167,82 | 165,55 | 168,50 | 50 | 88.947.700 |
| 1/6/2020 | 162,57 | 164,08 | +0,94% | 162,56 | 164,10 | 163,56 | 162,60 | 164,08 | 23 | 42.527.200 |
| 29/5/2020 | 164,50 | 162,56 | -0,26% | 162,56 | 164,50 | 163,34 | 162,56 | 164,00 | 30 | 52.268.900 |
| 28/5/2020 | 162,98 | 162,98 | +1,72% | 158,04 | 162,98 | 161,55 | 162,00 | 162,98 | 31 | 61.392.000 |
| 27/5/2020 | 160,24 | 160,23 | -1,51% | 160,23 | 164,50 | 162,71 | 160,23 | 163,55 | 41 | 96.002.400 |
| 26/5/2020 | 163,06 | 162,69 | +0,49% | 160,20 | 164,00 | 162,36 | 159,00 | 162,69 | 33 | 63.322.200 |
| 25/5/2020 | 161,00 | 161,90 | -0,06% | 157,07 | 161,90 | 160,32 | 159,93 | 161,90 | 20 | 43.288.000 |
| 22/5/2020 | 161,85 | 161,99 | +0,32% | 161,55 | 161,99 | 161,90 | 157,10 | 162,00 | 5 | 11.333.500 |
| 21/5/2020 | 160,00 | 161,48 | +0,66% | 160,00 | 162,85 | 161,14 | 160,23 | 161,48 | 15 | 27.394.700 |
| 20/5/2020 | 159,78 | 160,42 | +0,84% | 155,71 | 160,42 | 158,63 | 156,16 | 160,43 | 20 | 52.350.000 |
| 19/5/2020 | 163,00 | 159,08 | -1,78% | 159,00 | 163,00 | 160,60 | 159,07 | 161,00 | 23 | 49.786.900 |
| 18/5/2020 | 158,20 | 161,97 | +2,42% | 152,25 | 161,97 | 158,81 | 158,57 | 161,97 | 32 | 66.702.800 |
| 15/5/2020 | 158,61 | 158,15 | -2,37% | 158,15 | 161,12 | 159,16 | 152,32 | 161,90 | 7 | 12.733.200 |
| 14/5/2020 | 152,19 | 161,99 | +6,43% | 149,50 | 161,99 | 153,43 | 149,00 | 161,99 | 24 | 53.700.900 |
| 13/5/2020 | 153,79 | 152,20 | -2,13% | 151,61 | 153,79 | 152,82 | 152,10 | 154,90 | 6 | 9.169.700 |
| 12/5/2020 | 154,04 | 155,51 | -1,59% | 154,04 | 157,60 | 155,71 | 155,50 | 158,97 | 5 | 7.785.600 |
| 11/5/2020 | 158,00 | 158,03 | -1,84% | 158,00 | 161,00 | 159,47 | 158,02 | 160,00 | 13 | 23.921.900 |
| 8/5/2020 | 149,30 | 161,00 | +7,30% | 149,20 | 161,00 | 155,31 | 151,10 | 161,01 | 22 | 35.722.100 |
| 7/5/2020 | 152,87 | 150,05 | -1,20% | 150,05 | 153,10 | 152,32 | 150,05 | 155,00 | 12 | 18.279.400 |
| 6/5/2020 | 156,00 | 151,88 | -2,64% | 150,46 | 156,00 | 152,74 | 151,88 | 163,00 | 38 | 71.791.200 |
| 5/5/2020 | 161,15 | 156,00 | -3,04% | 155,12 | 161,15 | 157,53 | 155,55 | 160,70 | 23 | 40.959.600 |
| 4/5/2020 | 152,10 | 160,89 | +2,35% | 152,06 | 160,89 | 154,81 | 152,09 | 161,00 | 13 | 24.770.100 |
| 30/4/2020 | 160,00 | 157,20 | -2,96% | 157,20 | 161,00 | 158,82 | 157,00 | 157,20 | 20 | 44.470.800 |
| 29/4/2020 | 163,00 | 162,00 | +0,62% | 160,99 | 164,16 | 162,63 | 161,00 | 163,96 | 34 | 79.689.500 |
| 28/4/2020 | 164,18 | 161,00 | -0,62% | 160,00 | 164,31 | 161,61 | 160,00 | 163,00 | 25 | 46.867.000 |
| 27/4/2020 | 163,50 | 162,00 | -1,22% | 154,70 | 163,50 | 160,12 | 155,00 | 162,00 | 19 | 36.827.600 |
| 24/4/2020 | 154,43 | 164,00 | +2,95% | 154,43 | 164,00 | 163,13 | 157,00 | 164,01 | 7 | 17.944.300 |
| 23/4/2020 | 160,91 | 159,30 | -1,61% | 157,00 | 163,26 | 160,68 | 157,00 | 159,70 | 27 | 72.309.400 |
| 22/4/2020 | 155,05 | 161,90 | +1,84% | 155,05 | 161,90 | 159,16 | 159,00 | 161,90 | 29 | 63.666.600 |
| 20/4/2020 | 156,82 | 158,98 | +0,82% | 156,82 | 160,50 | 158,08 | 157,00 | 158,98 | 11 | 20.550.800 |
| 17/4/2020 | 161,92 | 157,68 | +1,73% | 156,91 | 162,47 | 160,07 | 153,21 | 159,25 | 29 | 70.432.800 |
| 16/4/2020 | 158,84 | 155,00 | +1,15% | 154,80 | 159,76 | 157,68 | 155,00 | 156,50 | 22 | 56.765.800 |
| 15/4/2020 | 163,10 | 153,24 | -5,41% | 153,24 | 165,99 | 161,41 | 150,05 | 163,00 | 14 | 29.055.000 |
| 14/4/2020 | 162,00 | 162,00 | +2,21% | 162,00 | 165,00 | 164,09 | 162,00 | 166,00 | 22 | 63.998.300 |
| 13/4/2020 | 160,05 | 158,50 | -1,00% | 158,50 | 160,16 | 159,64 | 156,00 | 160,00 | 16 | 30.332.000 |
| 9/4/2020 | 166,87 | 160,10 | -2,05% | 160,10 | 166,87 | 162,74 | 160,10 | 163,50 | 15 | 29.293.900 |
| 8/4/2020 | 161,00 | 163,45 | -1,54% | 159,00 | 168,26 | 161,84 | 163,01 | 169,00 | 62 | 147.282.200 |
| 7/4/2020 | 169,06 | 166,00 | +1,62% | 165,95 | 176,46 | 168,84 | 166,00 | 171,00 | 16 | 30.391.300 |
| 6/4/2020 | 169,99 | 163,35 | +1,07% | 163,35 | 170,00 | 168,68 | 163,30 | 167,00 | 7 | 11.808.200 |
| 3/4/2020 | 160,11 | 161,62 | -6,79% | 160,11 | 166,97 | 162,72 | 160,30 | 166,97 | 18 | 37.426.500 |
| 2/4/2020 | 167,02 | 173,40 | +2,66% | 167,02 | 173,40 | 171,41 | 170,00 | 173,40 | 17 | 37.711.900 |
| 1/4/2020 | 169,11 | 168,91 | -4,58% | 163,00 | 174,44 | 165,33 | 164,00 | 168,92 | 37 | 74.399.800 |
| 31/3/2020 | 179,61 | 177,01 | +1,67% | 168,30 | 179,61 | 174,85 | 165,00 | 177,99 | 21 | 36.720.200 |
| 30/3/2020 | 173,53 | 174,10 | +5,90% | 162,14 | 174,10 | 171,59 | 170,00 | 181,00 | 9 | 20.591.900 |
| 27/3/2020 | 162,00 | 164,40 | -3,29% | 159,92 | 170,00 | 164,44 | 164,00 | 169,99 | 24 | 47.688.300 |
| 26/3/2020 | 161,70 | 170,00 | +9,82% | 156,60 | 170,00 | 166,49 | 166,08 | 170,00 | 41 | 91.574.100 |
| 25/3/2020 | 148,00 | 154,80 | +4,59% | 148,00 | 154,99 | 152,99 | 152,04 | 154,99 | 45 | 91.795.700 |
| 24/3/2020 | 156,95 | 148,00 | +4,23% | 144,47 | 156,95 | 147,71 | 144,44 | 148,00 | 48 | 113.743.300 |
| 23/3/2020 | 148,01 | 142,00 | -4,68% | 137,31 | 150,00 | 141,30 | 137,31 | 142,00 | 27 | 39.565.200 |
| 20/3/2020 | 153,00 | 148,97 | -0,69% | 140,00 | 171,01 | 151,42 | 148,96 | 150,00 | 57 | 92.372.200 |
| 19/3/2020 | 140,85 | 150,00 | 0,00% | 136,00 | 150,01 | 141,48 | 140,00 | 150,00 | 52 | 174.022.300 |
| 18/3/2020 | 156,01 | 150,00 | -9,37% | 147,00 | 157,00 | 150,28 | 150,00 | 155,15 | 31 | 66.127.200 |
| 17/3/2020 | 156,01 | 165,50 | +10,29% | 155,00 | 171,89 | 162,53 | 156,00 | 165,50 | 46 | 110.522.700 |
| 16/3/2020 | 157,00 | 150,06 | -8,93% | 150,00 | 166,27 | 155,39 | 150,03 | 150,30 | 50 | 94.793.200 |
| 13/3/2020 | 175,27 | 164,78 | -3,07% | 164,78 | 180,00 | 169,21 | 162,34 | 164,79 | 57 | 104.910.800 |
| 12/3/2020 | 160,01 | 170,00 | -10,99% | 153,01 | 172,50 | 160,44 | 163,00 | 170,00 | 38 | 89.848.000 |
| 11/3/2020 | 193,50 | 190,98 | -4,98% | 176,02 | 193,50 | 184,69 | 180,00 | 190,99 | 35 | 88.654.100 |
| 10/3/2020 | 179,49 | 200,99 | +19,64% | 172,11 | 201,62 | 182,08 | 178,00 | 201,00 | 69 | 165.699.600 |
| 9/3/2020 | 187,67 | 168,00 | -13,82% | 152,00 | 187,67 | 160,59 | 165,51 | 169,00 | 124 | 245.707.000 |
| 6/3/2020 | 195,96 | 194,94 | -1,05% | 188,59 | 195,98 | 191,98 | 190,00 | 194,95 | 27 | 67.196.000 |
| 5/3/2020 | 201,52 | 197,00 | -4,50% | 185,01 | 203,00 | 194,96 | 197,00 | 199,89 | 64 | 167.673.000 |
| 4/3/2020 | 205,87 | 206,29 | +0,97% | 200,10 | 207,38 | 203,84 | 204,03 | 206,29 | 31 | 99.885.300 |
| 3/3/2020 | 207,67 | 204,30 | -0,34% | 203,18 | 207,67 | 204,49 | 203,63 | 205,50 | 22 | 47.033.500 |
| 2/3/2020 | 204,84 | 205,00 | +1,64% | 204,84 | 207,90 | 205,96 | 204,50 | 206,80 | 22 | 51.491.800 |
| 28/2/2020 | 198,27 | 201,70 | -0,73% | 194,88 | 209,77 | 200,25 | 199,00 | 201,70 | 63 | 140.180.700 |
| 27/2/2020 | 190,93 | 203,19 | +1,60% | 190,93 | 203,98 | 198,40 | 198,90 | 203,20 | 48 | 101.188.200 |
| 26/2/2020 | 201,00 | 199,99 | -1,97% | 191,29 | 201,84 | 198,37 | 192,85 | 200,00 | 42 | 103.155.400 |
| 21/2/2020 | 206,99 | 204,00 | -0,95% | 201,04 | 206,99 | 203,31 | 204,00 | 207,00 | 42 | 89.456.400 |
| 20/2/2020 | 209,97 | 205,95 | -0,60% | 203,33 | 209,97 | 206,37 | 204,00 | 205,95 | 48 | 173.353.600 |
| 19/2/2020 | 210,00 | 207,19 | -0,29% | 203,11 | 210,85 | 206,89 | 206,00 | 207,20 | 41 | 93.103.100 |
| 18/2/2020 | 203,51 | 207,80 | +0,07% | 203,51 | 208,50 | 205,87 | 203,00 | 209,00 | 36 | 80.292.900 |
| 17/2/2020 | 207,00 | 207,65 | +1,79% | 207,00 | 211,17 | 208,96 | 207,50 | 209,55 | 40 | 108.660.500 |
| 14/2/2020 | 215,46 | 204,00 | -4,89% | 199,25 | 215,46 | 204,01 | 204,00 | 207,98 | 77 | 216.259.500 |
| 13/2/2020 | 208,01 | 214,49 | +1,65% | 208,01 | 214,49 | 212,11 | 211,54 | 214,49 | 26 | 69.998.100 |
| 12/2/2020 | 225,01 | 211,00 | -5,80% | 208,43 | 229,00 | 217,49 | 210,02 | 215,00 | 69 | 202.274.300 |
| 11/2/2020 | 206,99 | 224,00 | +9,54% | 205,92 | 225,95 | 217,54 | 224,00 | 225,00 | 138 | 452.489.800 |
| 10/2/2020 | 206,00 | 204,50 | -0,73% | 200,29 | 206,00 | 202,77 | 200,00 | 206,00 | 31 | 70.969.700 |
| 7/2/2020 | 204,66 | 206,00 | -0,77% | 204,00 | 206,75 | 204,93 | 202,68 | 207,00 | 17 | 47.134.600 |
| 6/2/2020 | 208,04 | 207,59 | +0,28% | 204,66 | 208,39 | 206,59 | 205,00 | 207,59 | 29 | 68.175.400 |
| 5/2/2020 | 208,00 | 207,01 | -0,48% | 206,13 | 208,36 | 207,48 | 207,00 | 208,00 | 21 | 51.870.200 |
| 4/2/2020 | 211,49 | 208,00 | +0,24% | 204,01 | 211,50 | 206,59 | 204,82 | 210,00 | 39 | 90.900.400 |
| 3/2/2020 | 200,00 | 207,50 | +3,69% | 194,21 | 210,00 | 203,48 | 207,50 | 207,80 | 51 | 138.371.500 |
| 31/1/2020 | 204,99 | 200,11 | -3,33% | 199,00 | 204,99 | 201,61 | 200,10 | 203,06 | 62 | 173.387.800 |
| 30/1/2020 | 205,99 | 207,01 | +0,49% | 201,00 | 210,98 | 205,73 | 207,00 | 209,99 | 17 | 43.204.400 |
| 29/1/2020 | 207,35 | 206,00 | -0,47% | 205,15 | 213,99 | 209,27 | 203,50 | 210,99 | 30 | 73.244.800 |
| 28/1/2020 | 200,01 | 206,97 | +1,47% | 198,10 | 207,07 | 202,67 | 203,56 | 206,98 | 45 | 123.628.900 |
| 27/1/2020 | 200,02 | 203,98 | -2,07% | 199,24 | 208,48 | 204,15 | 199,23 | 203,99 | 41 | 112.283.900 |
| 24/1/2020 | 212,99 | 208,30 | -0,81% | 208,00 | 214,00 | 210,80 | 208,23 | 210,30 | 35 | 77.999.000 |
| 23/1/2020 | 197,49 | 210,00 | +4,51% | 192,02 | 214,99 | 207,68 | 208,41 | 211,75 | 81 | 245.067.300 |
| 22/1/2020 | 186,03 | 200,93 | +4,66% | 185,00 | 204,00 | 199,15 | 198,70 | 202,00 | 151 | 392.332.400 |
| 21/1/2020 | 196,99 | 191,99 | -3,04% | 175,00 | 196,99 | 184,93 | 188,50 | 192,00 | 185 | 436.451.400 |
| 20/1/2020 | 220,00 | 198,00 | -10,00% | 196,11 | 220,00 | 202,02 | 198,00 | 202,40 | 164 | 416.166.600 |
| 17/1/2020 | 232,06 | 220,00 | -4,35% | 217,00 | 232,06 | 222,75 | 218,10 | 225,98 | 60 | 180.432.700 |
| 16/1/2020 | 230,00 | 230,00 | +0,44% | 227,00 | 249,99 | 235,43 | 230,00 | 232,98 | 80 | 214.247.700 |
| 15/1/2020 | 245,92 | 229,00 | -6,80% | 222,99 | 259,00 | 234,23 | 228,71 | 241,00 | 222 | 641.806.800 |
| 14/1/2020 | 213,49 | 245,70 | +15,08% | 213,49 | 262,50 | 244,90 | 245,70 | 247,49 | 154 | 480.004.600 |
| 13/1/2020 | 214,99 | 213,50 | -1,61% | 194,00 | 217,34 | 209,12 | 213,50 | 214,50 | 117 | 309.502.500 |
| 10/1/2020 | 181,98 | 217,00 | +20,40% | 173,00 | 220,00 | 197,36 | 212,40 | 218,00 | 181 | 440.134.200 |
| 9/1/2020 | 166,14 | 180,23 | +10,59% | 163,00 | 182,39 | 172,01 | 177,10 | 182,00 | 149 | 323.386.800 |
| 8/1/2020 | 175,48 | 162,97 | -0,65% | 158,02 | 179,43 | 168,06 | 160,10 | 162,97 | 181 | 379.827.700 |
| 7/1/2020 | 150,61 | 164,03 | +12,36% | 150,58 | 166,00 | 160,44 | 164,00 | 165,00 | 73 | 179.702.900 |
| 6/1/2020 | 142,84 | 145,99 | +1,07% | 142,84 | 147,00 | 145,14 | 145,99 | 147,00 | 28 | 59.510.000 |
| 3/1/2020 | 141,05 | 144,44 | +1,29% | 141,05 | 144,44 | 142,94 | 143,00 | 144,45 | 41 | 105.780.500 |
| 2/1/2020 | 142,50 | 142,60 | +0,10% | 139,00 | 144,50 | 142,20 | 139,20 | 143,00 | 54 | 129.404.500 |
| 30/12/2019 | 142,00 | 142,46 | +1,04% | 141,50 | 142,89 | 142,45 | 141,00 | 142,79 | 53 | 112.541.500 |
| 27/12/2019 | 141,00 | 141,00 | +0,36% | 140,00 | 143,00 | 141,17 | 140,50 | 141,00 | 45 | 81.883.100 |
| 26/12/2019 | 133,11 | 140,49 | +5,55% | 133,11 | 144,00 | 140,90 | 139,05 | 140,49 | 80 | 216.999.700 |
| 23/12/2019 | 124,00 | 133,10 | +6,39% | 123,56 | 133,10 | 127,28 | 133,10 | 134,20 | 41 | 82.732.500 |
| 20/12/2019 | 126,00 | 125,10 | -0,71% | 123,00 | 126,00 | 124,90 | 125,00 | 125,95 | 28 | 58.705.900 |
| 19/12/2019 | 125,50 | 126,00 | +0,02% | 125,07 | 127,50 | 125,94 | 125,52 | 126,02 | 26 | 39.042.400 |
| 18/12/2019 | 126,51 | 125,98 | -0,42% | 121,64 | 129,87 | 126,74 | 125,97 | 128,00 | 60 | 114.066.800 |
| 17/12/2019 | 125,49 | 126,51 | +2,76% | 122,62 | 126,80 | 125,43 | 126,50 | 126,92 | 43 | 63.970.800 |
| 16/12/2019 | 122,88 | 123,11 | +3,45% | 122,00 | 127,99 | 124,45 | 123,11 | 125,50 | 86 | 135.661.000 |
| 13/12/2019 | 113,95 | 119,00 | +4,75% | 113,90 | 119,00 | 117,15 | 118,50 | 119,54 | 65 | 166.360.500 |
| 12/12/2019 | 106,80 | 113,60 | +6,17% | 103,61 | 114,59 | 109,66 | 113,60 | 114,99 | 91 | 146.947.600 |
| 11/12/2019 | 107,89 | 107,00 | -1,34% | 100,80 | 108,00 | 104,72 | 107,00 | 107,80 | 64 | 97.396.700 |
| 10/12/2019 | 108,42 | 108,45 | -22,54% | 105,75 | 110,70 | 108,78 | 108,45 | 109,21 | 136 | 207.783.600 |
| 9/12/2019 | 144,02 | 140,00 | +2,94% | 138,33 | 144,44 | 141,16 | 140,00 | 141,99 | 289 | 607.002.100 |
| 6/12/2019 | 126,01 | 136,00 | +10,17% | 126,01 | 136,00 | 132,68 | 136,00 | 137,77 | 358 | 753.622.700 |
| 5/12/2019 | 110,50 | 123,45 | +13,26% | 110,50 | 126,00 | 120,05 | 122,80 | 123,45 | 331 | 606.263.100 |
| 4/12/2019 | 94,99 | 109,00 | +15,96% | 94,99 | 112,80 | 108,47 | 108,72 | 109,00 | 316 | 1.000.109.700 |
| 3/12/2019 | 95,99 | 94,00 | -1,98% | 94,00 | 95,99 | 94,51 | 93,50 | 94,50 | 15 | 30.244.400 |
| 2/12/2019 | 96,18 | 95,90 | -0,62% | 95,90 | 96,90 | 96,26 | 95,50 | 95,90 | 22 | 29.841.000 |
| 29/11/2019 | 96,98 | 96,50 | -1,34% | 96,47 | 97,50 | 96,94 | 95,51 | 97,00 | 17 | 27.143.200 |
| 28/11/2019 | 97,62 | 97,81 | -1,20% | 97,01 | 98,50 | 97,89 | 97,00 | 98,00 | 21 | 56.778.400 |
| 27/11/2019 | 99,10 | 99,00 | -0,01% | 98,96 | 99,10 | 99,00 | 98,19 | 99,00 | 10 | 25.741.600 |
| 26/11/2019 | 98,34 | 99,01 | -0,69% | 98,30 | 99,01 | 98,49 | 98,80 | 99,70 | 8 | 12.804.900 |
| 25/11/2019 | 98,48 | 99,70 | +1,69% | 98,48 | 99,70 | 99,04 | 98,00 | 99,70 | 8 | 8.914.300 |
| 22/11/2019 | 98,00 | 98,04 | -0,01% | 97,43 | 98,37 | 97,96 | 98,00 | 98,82 | 12 | 13.715.600 |
| 21/11/2019 | 95,29 | 98,05 | -1,70% | 95,29 | 98,95 | 97,99 | 98,05 | 99,50 | 10 | 10.779.200 |
| 19/11/2019 | 99,56 | 99,75 | +1,27% | 99,56 | 99,75 | 99,68 | 95,20 | 99,80 | 3 | 2.990.600 |
| 18/11/2019 | 99,79 | 98,50 | -1,30% | 98,50 | 99,80 | 99,08 | 95,00 | 98,50 | 11 | 13.871.200 |
| 14/11/2019 | 100,00 | 99,80 | -0,18% | 99,70 | 100,00 | 99,82 | 95,00 | 99,80 | 4 | 3.993.000 |
| 13/11/2019 | 98,90 | 99,98 | +0,30% | 98,89 | 100,00 | 99,24 | 94,50 | 99,99 | 7 | 8.931.700 |
| 12/11/2019 | 99,02 | 99,68 | -0,32% | 99,02 | 99,68 | 99,35 | 98,25 | 100,00 | 2 | 1.987.000 |
| 11/11/2019 | 96,10 | 100,00 | 0,00% | 96,10 | 100,00 | 98,36 | 99,74 | 100,00 | 9 | 9.836.700 |
| 8/11/2019 | 99,99 | 100,00 | 0,00% | 99,77 | 100,00 | 99,96 | 95,00 | 100,00 | 12 | 20.992.500 |
| 7/11/2019 | 100,50 | 100,00 | -0,50% | 99,22 | 100,78 | 100,08 | 99,60 | 100,00 | 24 | 31.025.200 |
| 6/11/2019 | 100,69 | 100,50 | -0,48% | 99,74 | 101,78 | 100,35 | 100,00 | 100,50 | 14 | 25.089.100 |
| 5/11/2019 | 102,00 | 100,98 | -1,47% | 100,98 | 102,05 | 101,56 | 100,00 | 102,38 | 4 | 4.062.400 |
| 4/11/2019 | 102,49 | 102,49 | +2,05% | 102,49 | 102,49 | 102,49 | 100,50 | 102,50 | 1 | 1.024.900 |
| 1/11/2019 | 99,31 | 100,43 | +1,39% | 99,31 | 102,00 | 100,55 | 100,00 | 102,50 | 17 | 35.194.900 |
| 31/10/2019 | 99,49 | 99,05 | -0,45% | 99,05 | 99,49 | 99,27 | 99,05 | 99,50 | 2 | 1.985.400 |
| 30/10/2019 | 99,01 | 99,50 | 0,00% | 99,00 | 99,50 | 99,31 | 96,00 | 99,50 | 7 | 9.931.300 |
| 29/10/2019 | 98,50 | 99,50 | -0,45% | 98,50 | 99,50 | 98,83 | 96,00 | 99,50 | 10 | 11.860.000 |
| 28/10/2019 | 97,49 | 99,95 | 0,00% | 97,49 | 99,95 | 99,03 | 96,00 | 99,95 | 3 | 2.971.100 |
| 25/10/2019 | 99,95 | 99,95 | 0,00% | 99,95 | 99,95 | 99,95 | 96,40 | 99,95 | 1 | 999.500 |
| 23/10/2019 | 98,82 | 99,95 | +1,15% | 98,82 | 99,95 | 99,57 | 97,00 | 99,95 | 3 | 2.987.100 |
| 22/10/2019 | 99,22 | 98,81 | -0,40% | 92,65 | 99,96 | 96,86 | 97,70 | 98,82 | 18 | 20.341.700 |
| 21/10/2019 | 99,99 | 99,21 | -0,78% | 99,21 | 99,99 | 99,60 | 99,22 | 99,99 | 2 | 1.992.000 |
| 17/10/2019 | 99,98 | 99,99 | +3,62% | 99,69 | 99,99 | 99,90 | 99,65 | 99,99 | 8 | 7.992.400 |
| 16/10/2019 | 93,50 | 96,50 | +3,54% | 93,50 | 96,50 | 94,32 | 94,00 | 100,00 | 4 | 3.773.100 |
| 15/10/2019 | 92,20 | 93,20 | +1,64% | 92,20 | 93,20 | 92,75 | 93,00 | 94,00 | 7 | 8.348.300 |
| 14/10/2019 | 91,70 | 91,70 | +0,01% | 91,70 | 91,70 | 91,70 | 90,55 | 92,70 | 1 | 917.000 |
| 11/10/2019 | 92,89 | 91,69 | -0,23% | 91,69 | 92,90 | 92,70 | 89,00 | 92,90 | 9 | 10.197.000 |
| 10/10/2019 | 91,88 | 91,90 | 0,00% | 91,88 | 91,90 | 91,89 | 88,10 | 91,90 | 4 | 3.675.800 |
| 9/10/2019 | 91,88 | 91,90 | +0,54% | 91,88 | 91,90 | 91,88 | 88,10 | 91,90 | 4 | 3.675.500 |
| 8/10/2019 | 91,60 | 91,41 | +0,88% | 91,41 | 91,83 | 91,65 | 88,10 | 91,35 | 6 | 6.415.500 |
| 7/10/2019 | 91,81 | 90,61 | -0,97% | 90,61 | 91,81 | 91,22 | 90,60 | 92,80 | 4 | 3.649.000 |
| 4/10/2019 | 91,52 | 91,50 | 0,00% | 91,50 | 91,52 | 91,51 | 91,40 | 91,50 | 2 | 1.830.200 |
| 3/10/2019 | 91,90 | 91,50 | -0,49% | 91,50 | 92,30 | 91,89 | 91,50 | 92,30 | 5 | 4.594.800 |
| 2/10/2019 | 91,94 | 91,95 | +0,02% | 91,94 | 92,80 | 92,16 | 91,50 | 99,98 | 9 | 8.295.200 |
| 1/10/2019 | 91,47 | 91,93 | +0,50% | 91,47 | 91,93 | 91,69 | 91,50 | 91,93 | 5 | 4.584.500 |
| 30/9/2019 | 90,35 | 91,47 | +1,07% | 90,35 | 91,47 | 90,94 | 91,45 | 91,80 | 7 | 9.094.700 |
| 27/9/2019 | 90,31 | 90,50 | +0,21% | 90,31 | 90,74 | 90,51 | 89,74 | 90,80 | 3 | 2.715.500 |
| 26/9/2019 | 88,88 | 90,31 | +1,86% | 88,88 | 90,36 | 90,05 | 88,88 | 90,31 | 6 | 5.403.000 |
| 25/9/2019 | 89,50 | 88,66 | -0,93% | 88,66 | 89,60 | 89,43 | 88,60 | 89,90 | 6 | 6.260.400 |
| 24/9/2019 | 89,15 | 89,49 | 0,00% | 89,15 | 89,49 | 89,29 | 88,60 | 89,30 | 3 | 2.678.900 |
| 23/9/2019 | 89,16 | 89,49 | -0,01% | 89,15 | 89,49 | 89,26 | 89,15 | 89,50 | 3 | 2.678.000 |
| 20/9/2019 | 89,65 | 89,50 | -0,33% | 89,50 | 89,89 | 89,64 | 89,10 | 89,82 | 8 | 7.171.200 |
| 19/9/2019 | 89,75 | 89,80 | +0,06% | 89,75 | 89,80 | 89,77 | 89,60 | 90,00 | 2 | 1.795.500 |
| 18/9/2019 | 89,50 | 89,75 | +0,77% | 89,50 | 89,76 | 89,70 | 89,50 | 90,00 | 6 | 5.382.000 |
| 17/9/2019 | 89,50 | 89,06 | -0,49% | 89,06 | 89,50 | 89,15 | 89,06 | 89,88 | 6 | 5.349.200 |
| 16/9/2019 | 88,70 | 89,50 | +1,02% | 88,70 | 89,50 | 89,32 | 89,00 | 89,45 | 9 | 10.718.600 |
| 13/9/2019 | 88,30 | 88,60 | +0,20% | 88,30 | 89,40 | 88,82 | 88,60 | 89,60 | 4 | 3.552.900 |
| 12/9/2019 | 88,29 | 88,42 | +0,47% | 88,29 | 88,54 | 88,42 | 88,00 | 89,30 | 6 | 8.842.600 |
| 11/9/2019 | 88,55 | 88,01 | -0,49% | 88,01 | 89,85 | 88,95 | 88,00 | 89,61 | 28 | 27.575.200 |
| 10/9/2019 | 89,49 | 88,44 | -0,07% | 88,44 | 90,74 | 89,64 | 89,19 | 90,70 | 4 | 3.585.900 |
| 9/9/2019 | 88,16 | 88,50 | +0,57% | 88,00 | 88,53 | 88,17 | 88,33 | 90,87 | 9 | 14.988.900 |
| 6/9/2019 | 88,60 | 88,00 | +0,46% | 88,00 | 90,35 | 88,53 | 88,00 | 90,87 | 77 | 86.766.500 |
| 5/9/2019 | 86,11 | 87,60 | -2,49% | 86,11 | 89,09 | 87,06 | 87,58 | 88,84 | 26 | 26.119.000 |
| 4/9/2019 | 89,88 | 89,84 | +1,17% | 89,32 | 90,27 | 89,86 | 87,00 | 89,85 | 18 | 78.183.600 |
| 3/9/2019 | 88,00 | 88,80 | +0,91% | 88,00 | 88,80 | 88,68 | 87,00 | 88,50 | 3 | 6.208.000 |
| 2/9/2019 | 89,08 | 88,00 | -0,90% | 88,00 | 89,65 | 88,94 | 88,00 | 89,53 | 8 | 11.563.000 |
| 30/8/2019 | 87,13 | 88,80 | +1,01% | 87,10 | 88,80 | 88,07 | 88,34 | 88,78 | 11 | 10.568.500 |
| 29/8/2019 | 87,91 | 87,91 | -0,77% | 87,91 | 87,91 | 87,91 | 88,08 | 89,08 | 2 | 1.758.200 |
| 28/8/2019 | 86,75 | 88,59 | +3,01% | 86,75 | 88,79 | 88,15 | 88,30 | 88,60 | 18 | 15.867.700 |
| 27/8/2019 | 86,50 | 86,00 | -0,57% | 86,00 | 87,00 | 86,12 | 86,00 | 86,45 | 19 | 30.145.400 |
| 26/8/2019 | 87,30 | 86,49 | -0,91% | 86,00 | 87,30 | 86,08 | 86,00 | 86,29 | 11 | 32.711.300 |
| 23/8/2019 | 86,10 | 87,28 | +1,24% | 86,10 | 87,28 | 86,85 | 87,00 | 88,79 | 14 | 13.897.300 |
| 22/8/2019 | 86,87 | 86,21 | +0,24% | 86,21 | 86,97 | 86,63 | 86,01 | 86,90 | 7 | 6.064.400 |
| 21/8/2019 | 86,51 | 86,00 | -0,59% | 86,00 | 87,58 | 86,26 | 86,00 | 87,00 | 27 | 63.833.200 |
| 20/8/2019 | 86,00 | 86,51 | +0,59% | 85,67 | 87,00 | 86,49 | 86,50 | 86,90 | 9 | 10.379.400 |
| 16/8/2019 | 86,99 | 86,00 | +0,58% | 86,00 | 86,99 | 86,71 | 86,00 | 86,90 | 10 | 9.538.800 |
| 15/8/2019 | 86,00 | 85,50 | -0,35% | 85,37 | 86,00 | 85,56 | 85,40 | 86,55 | 15 | 17.967.800 |
| 14/8/2019 | 86,00 | 85,80 | -1,37% | 85,18 | 86,00 | 85,99 | 85,18 | 86,00 | 10 | 190.909.700 |
| 13/8/2019 | 85,00 | 86,99 | +2,73% | 84,59 | 86,99 | 85,42 | 84,59 | 87,00 | 35 | 31.607.600 |
| 12/8/2019 | 84,00 | 84,68 | +0,14% | 84,00 | 85,43 | 85,11 | 84,22 | 85,49 | 14 | 12.766.700 |
| 9/8/2019 | 82,65 | 84,56 | +3,12% | 82,65 | 85,50 | 84,50 | 82,80 | 86,99 | 24 | 27.042.900 |
| 8/8/2019 | 81,45 | 82,00 | +3,13% | 81,07 | 82,69 | 81,75 | 81,80 | 82,00 | 26 | 43.329.300 |
| 7/8/2019 | 79,21 | 79,51 | -0,61% | 79,21 | 79,55 | 79,37 | 79,51 | 80,35 | 4 | 3.174.800 |
| 6/8/2019 | 79,01 | 80,00 | +1,25% | 79,01 | 80,13 | 79,78 | 79,50 | 80,40 | 18 | 19.148.700 |
| 5/8/2019 | 79,01 | 79,01 | +0,01% | 79,01 | 79,98 | 79,32 | 79,00 | 79,25 | 5 | 3.966.000 |
| 2/8/2019 | 79,04 | 79,00 | 0,00% | 79,00 | 79,04 | 79,00 | 79,00 | 79,90 | 5 | 6.320.700 |
| 1/8/2019 | 79,03 | 79,00 | 0,00% | 79,00 | 79,03 | 79,00 | 79,00 | 79,84 | 9 | 8.690.800 |
| 31/7/2019 | 79,05 | 79,00 | -0,04% | 79,00 | 79,89 | 79,38 | 79,00 | 79,89 | 5 | 3.969.400 |
| 30/7/2019 | 78,51 | 79,03 | -0,53% | 78,51 | 79,15 | 78,87 | 79,02 | 79,95 | 8 | 6.310.000 |
| 29/7/2019 | 78,06 | 79,45 | +1,47% | 78,05 | 80,00 | 79,38 | 79,45 | 79,85 | 22 | 29.373.100 |
| 26/7/2019 | 78,09 | 78,30 | +0,24% | 78,05 | 78,30 | 78,16 | 78,17 | 79,30 | 5 | 3.908.200 |
| 25/7/2019 | 78,03 | 78,11 | -0,24% | 78,00 | 78,11 | 78,05 | 78,10 | 78,88 | 7 | 6.244.700 |
| 24/7/2019 | 77,91 | 78,30 | +0,35% | 77,91 | 79,00 | 78,56 | 78,30 | 79,90 | 18 | 27.497.600 |
| 23/7/2019 | 78,01 | 78,03 | -1,20% | 78,01 | 78,03 | 78,02 | 78,02 | 79,00 | 2 | 1.560.400 |
| 22/7/2019 | 78,98 | 78,98 | -0,54% | 78,95 | 78,98 | 78,97 | 77,75 | 79,00 | 3 | 2.369.100 |
| 19/7/2019 | 78,94 | 79,41 | +0,56% | 78,83 | 79,41 | 78,98 | 79,40 | 79,90 | 13 | 10.268.200 |
| 18/7/2019 | 77,90 | 78,97 | +1,24% | 77,75 | 78,97 | 78,45 | 78,50 | 78,97 | 34 | 70.608.900 |
| 17/7/2019 | 78,18 | 78,00 | -0,26% | 78,00 | 78,20 | 78,14 | 77,75 | 78,00 | 10 | 17.973.800 |
| 16/7/2019 | 78,00 | 78,20 | +0,26% | 78,00 | 78,80 | 78,37 | 78,02 | 78,20 | 15 | 36.051.900 |
| 15/7/2019 | 78,87 | 78,00 | -0,57% | 77,95 | 78,88 | 78,30 | 75,51 | 78,18 | 7 | 5.481.100 |
| 12/7/2019 | 78,50 | 78,45 | -0,17% | 78,01 | 78,50 | 78,17 | 78,01 | 78,49 | 9 | 7.817.900 |
| 11/7/2019 | 77,96 | 78,58 | +0,49% | 77,80 | 78,59 | 78,08 | 77,80 | 78,59 | 15 | 73.395.300 |
| 10/7/2019 | 77,45 | 78,20 | +1,10% | 77,45 | 78,20 | 77,82 | 77,61 | 78,18 | 10 | 7.782.000 |
| 8/7/2019 | 78,28 | 77,35 | -1,20% | 77,35 | 78,45 | 77,98 | 77,35 | 78,39 | 19 | 19.496.700 |
| 5/7/2019 | 77,66 | 78,29 | +0,57% | 77,60 | 78,65 | 78,06 | 78,18 | 78,45 | 26 | 25.761.100 |
| 4/7/2019 | 77,68 | 77,85 | -0,75% | 77,50 | 78,65 | 78,19 | 77,80 | 78,40 | 21 | 20.331.900 |
| 3/7/2019 | 74,78 | 78,44 | +4,57% | 74,70 | 78,44 | 77,49 | 77,68 | 78,44 | 76 | 107.716.000 |
| 2/7/2019 | 77,10 | 75,01 | -2,71% | 74,00 | 77,10 | 75,23 | 75,00 | 75,77 | 53 | 54.167.400 |
| 1/7/2019 | 77,02 | 77,10 | -1,12% | 77,00 | 77,40 | 77,23 | 77,10 | 77,50 | 11 | 10.040.900 |
| 28/6/2019 | 77,97 | 77,97 | +0,03% | 77,97 | 78,10 | 77,99 | 77,90 | 78,30 | 6 | 5.459.900 |
| 27/6/2019 | 77,46 | 77,95 | -1,29% | 77,40 | 78,27 | 77,64 | 77,95 | 78,95 | 15 | 13.198.900 |
| 26/6/2019 | 77,18 | 78,97 | +2,40% | 75,88 | 78,97 | 77,07 | 78,15 | 78,98 | 45 | 40.850.200 |
| 25/6/2019 | 79,90 | 77,12 | -3,22% | 77,00 | 79,95 | 78,22 | 77,11 | 78,90 | 40 | 42.239.800 |
| 24/6/2019 | 78,99 | 79,69 | +0,37% | 78,44 | 79,79 | 79,32 | 79,30 | 79,69 | 29 | 37.283.100 |
| 21/6/2019 | 74,82 | 79,40 | +6,58% | 74,82 | 79,40 | 76,91 | 76,62 | 79,50 | 61 | 85.371.200 |
| 19/6/2019 | 79,51 | 74,50 | -6,41% | 74,50 | 79,61 | 76,12 | 74,50 | 74,60 | 228 | 297.648.400 |
| 18/6/2019 | 81,00 | 79,60 | -0,77% | 79,50 | 81,00 | 80,28 | 79,60 | 79,97 | 25 | 26.492.500 |
| 17/6/2019 | 81,00 | 80,22 | -0,38% | 80,20 | 81,00 | 80,53 | 80,20 | 80,80 | 17 | 17.716.600 |
| 14/6/2019 | 80,80 | 80,53 | -0,64% | 80,50 | 80,80 | 80,67 | 80,25 | 81,50 | 12 | 24.203.800 |
| 13/6/2019 | 81,05 | 81,05 | +0,06% | 81,05 | 81,05 | 81,05 | 81,05 | 81,50 | 1 | 810.500 |
| 12/6/2019 | 81,65 | 81,00 | -1,46% | 81,00 | 81,68 | 81,34 | 81,00 | 81,86 | 8 | 7.320.900 |
| 11/6/2019 | 81,75 | 82,20 | 0,00% | 81,75 | 82,21 | 82,15 | 81,75 | 82,20 | 9 | 25.467.700 |
| 10/6/2019 | 80,22 | 82,20 | +1,58% | 80,22 | 82,20 | 81,73 | 82,20 | 82,50 | 31 | 52.310.600 |
| 6/6/2019 | 80,10 | 80,92 | +0,91% | 80,10 | 81,00 | 80,75 | 80,50 | 80,93 | 9 | 8.075.500 |
| 5/6/2019 | 82,69 | 80,19 | -3,04% | 79,99 | 82,69 | 80,57 | 80,19 | 80,60 | 46 | 73.321.500 |
| 4/6/2019 | 81,25 | 82,70 | +2,00% | 81,24 | 82,70 | 81,63 | 80,72 | 82,70 | 22 | 20.407.800 |
| 3/6/2019 | 81,08 | 81,08 | +0,56% | 80,57 | 82,01 | 81,16 | 80,57 | 81,09 | 34 | 34.899.700 |
| 31/5/2019 | 81,94 | 80,63 | -0,58% | 80,61 | 82,68 | 81,29 | 80,63 | 82,70 | 39 | 34.955.100 |
| 30/5/2019 | 80,50 | 81,10 | +0,73% | 80,20 | 83,32 | 81,49 | 81,10 | 82,11 | 58 | 68.457.200 |
| 29/5/2019 | 80,70 | 80,51 | -0,24% | 80,50 | 81,48 | 80,92 | 80,51 | 81,44 | 67 | 91.440.200 |
| 28/5/2019 | 82,00 | 80,70 | +0,25% | 80,00 | 82,00 | 80,77 | 80,70 | 81,80 | 55 | 102.583.200 |
| 27/5/2019 | 80,14 | 80,50 | -0,56% | 80,00 | 82,25 | 80,78 | 80,50 | 82,35 | 45 | 340.916.800 |
| 24/5/2019 | 81,69 | 80,95 | -0,06% | 79,90 | 81,76 | 80,21 | 80,27 | 80,95 | 36 | 96.260.700 |
| 23/5/2019 | 83,80 | 81,00 | -2,35% | 81,00 | 83,80 | 81,07 | 81,00 | 81,70 | 85 | 771.820.900 |
| 22/5/2019 | 83,50 | 82,95 | -0,66% | 82,94 | 83,77 | 83,31 | 82,25 | 83,00 | 12 | 10.830.600 |
| 21/5/2019 | 83,02 | 83,50 | +0,52% | 82,20 | 86,00 | 83,42 | 83,13 | 0,00 | 153 | 494.696.800 |
| 20/5/2019 | 82,61 | 83,07 | +0,35% | 81,96 | 83,07 | 83,02 | 81,96 | 83,98 | 25 | 264.028.200 |
| 17/5/2019 | 82,45 | 82,78 | +0,40% | 82,23 | 82,78 | 82,51 | 82,35 | 82,78 | 17 | 33.830.200 |
| 16/5/2019 | 82,77 | 82,45 | -0,40% | 82,36 | 82,77 | 82,47 | 82,45 | 82,73 | 17 | 96.493.100 |
| 15/5/2019 | 82,34 | 82,78 | +0,53% | 82,31 | 82,78 | 82,55 | 82,67 | 82,78 | 23 | 37.973.500 |
| 14/5/2019 | 82,45 | 82,34 | -0,41% | 82,34 | 82,46 | 82,41 | 82,34 | 82,72 | 15 | 27.197.500 |
| 13/5/2019 | 82,42 | 82,68 | +0,01% | 82,35 | 82,68 | 82,50 | 82,37 | 82,68 | 32 | 49.505.600 |
| 10/5/2019 | 82,50 | 82,67 | +0,33% | 82,40 | 82,70 | 82,53 | 82,40 | 82,67 | 43 | 50.343.700 |
| 9/5/2019 | 82,44 | 82,40 | -0,13% | 82,40 | 82,85 | 82,46 | 82,40 | 82,70 | 32 | 42.883.200 |
| 8/5/2019 | 82,51 | 82,51 | +0,13% | 82,40 | 82,62 | 82,45 | 82,40 | 82,55 | 40 | 44.525.600 |
| 7/5/2019 | 82,47 | 82,40 | 0,00% | 82,40 | 82,50 | 82,41 | 82,40 | 82,50 | 22 | 23.077.000 |
| 6/5/2019 | 82,30 | 82,40 | -0,33% | 82,26 | 82,51 | 82,36 | 82,40 | 82,53 | 25 | 38.712.900 |
| 3/5/2019 | 82,25 | 82,67 | +0,44% | 82,25 | 82,69 | 82,52 | 82,35 | 82,67 | 72 | 85.822.000 |
| 2/5/2019 | 82,27 | 82,31 | -0,35% | 82,26 | 82,48 | 82,34 | 82,31 | 82,40 | 35 | 34.582.900 |
| 30/4/2019 | 82,24 | 82,60 | +0,60% | 82,24 | 82,60 | 82,43 | 82,35 | 82,60 | 23 | 23.905.200 |
| 29/4/2019 | 82,25 | 82,11 | -0,06% | 82,11 | 82,60 | 82,33 | 82,11 | 82,59 | 18 | 23.053.400 |
| 26/4/2019 | 82,30 | 82,16 | -0,42% | 81,82 | 82,30 | 82,10 | 82,16 | 82,40 | 99 | 509.045.400 |
| 25/4/2019 | 82,42 | 82,51 | -0,05% | 82,10 | 82,51 | 82,19 | 82,17 | 82,55 | 32 | 87.122.900 |
| 24/4/2019 | 82,53 | 82,55 | -0,52% | 82,46 | 82,56 | 82,53 | 82,49 | 82,80 | 40 | 163.427.500 |
| 23/4/2019 | 82,38 | 82,98 | +0,59% | 82,38 | 82,98 | 82,64 | 82,47 | 83,00 | 17 | 21.487.900 |
| 22/4/2019 | 82,12 | 82,49 | +0,05% | 82,10 | 82,49 | 82,20 | 82,13 | 82,49 | 31 | 32.883.000 |
| 18/4/2019 | 82,19 | 82,45 | +0,43% | 82,13 | 82,45 | 82,23 | 82,12 | 82,49 | 18 | 20.559.600 |
| 17/4/2019 | 82,10 | 82,10 | -0,02% | 82,10 | 82,26 | 82,12 | 82,10 | 82,17 | 41 | 53.380.400 |
| 16/4/2019 | 82,07 | 82,12 | +0,06% | 82,04 | 82,20 | 82,14 | 82,12 | 82,19 | 21 | 143.757.800 |
| 15/4/2019 | 82,01 | 82,07 | +0,09% | 82,00 | 82,09 | 82,02 | 82,03 | 82,10 | 13 | 21.326.900 |
| 12/4/2019 | 82,04 | 82,00 | -0,23% | 81,95 | 82,10 | 82,00 | 82,00 | 82,18 | 49 | 454.305.400 |
| 11/4/2019 | 82,04 | 82,19 | +0,23% | 82,00 | 82,19 | 82,04 | 82,06 | 82,20 | 27 | 32.816.600 |
| 10/4/2019 | 81,98 | 82,00 | +0,04% | 81,97 | 82,07 | 81,99 | 82,00 | 82,20 | 48 | 167.273.800 |
| 9/4/2019 | 82,02 | 81,97 | -0,04% | 81,90 | 82,02 | 81,94 | 81,97 | 82,04 | 22 | 19.666.900 |
| 8/4/2019 | 82,00 | 82,00 | +0,05% | 81,71 | 82,17 | 82,00 | 82,00 | 82,15 | 60 | 184.500.400 |
| 5/4/2019 | 81,97 | 81,96 | -0,12% | 81,95 | 81,99 | 81,96 | 81,96 | 82,06 | 14 | 19.671.800 |
| 4/4/2019 | 81,92 | 82,06 | +0,20% | 81,87 | 82,17 | 82,05 | 82,06 | 82,10 | 24 | 166.568.300 |
| 3/4/2019 | 81,85 | 81,90 | +0,05% | 81,85 | 81,98 | 81,91 | 81,90 | 81,92 | 24 | 27.030.300 |
| 2/4/2019 | 81,82 | 81,86 | +0,05% | 81,80 | 81,92 | 81,85 | 81,86 | 81,92 | 53 | 58.938.300 |
| 1/4/2019 | 81,91 | 81,82 | -0,10% | 81,70 | 81,98 | 81,81 | 81,82 | 81,83 | 73 | 115.360.700 |
| 29/3/2019 | 81,96 | 81,90 | -0,04% | 81,85 | 81,96 | 81,89 | 81,90 | 81,91 | 16 | 19.653.900 |
| 28/3/2019 | 81,86 | 81,93 | +0,05% | 81,80 | 81,93 | 81,85 | 81,93 | 81,94 | 52 | 48.295.100 |
| 27/3/2019 | 81,88 | 81,89 | -0,18% | 81,76 | 82,01 | 81,81 | 81,76 | 81,89 | 44 | 67.090.200 |
| 26/3/2019 | 82,17 | 82,04 | -0,12% | 81,90 | 82,17 | 82,03 | 81,86 | 82,04 | 15 | 77.933.400 |
| 25/3/2019 | 81,93 | 82,14 | +0,18% | 81,76 | 82,25 | 82,10 | 82,00 | 82,14 | 157 | 496.736.800 |
| 22/3/2019 | 81,75 | 81,99 | +0,18% | 81,70 | 81,99 | 81,88 | 81,70 | 81,99 | 104 | 293.163.200 |
| 21/3/2019 | 81,70 | 81,84 | +0,23% | 81,65 | 81,88 | 81,78 | 81,84 | 81,85 | 83 | 166.851.300 |
| 20/3/2019 | 81,69 | 81,65 | -0,20% | 81,62 | 81,79 | 81,67 | 81,65 | 81,71 | 57 | 68.604.700 |
| 19/3/2019 | 81,75 | 81,81 | +0,06% | 81,75 | 81,85 | 81,79 | 81,81 | 81,82 | 297 | 439.250.000 |
| 18/3/2019 | 81,74 | 81,76 | -0,17% | 81,69 | 81,83 | 81,77 | 81,55 | 81,76 | 31 | 34.346.400 |
| 15/3/2019 | 81,68 | 81,90 | 0,00% | 81,68 | 81,90 | 81,83 | 81,70 | 81,90 | 92 | 212.768.800 |
| 14/3/2019 | 81,72 | 81,90 | +0,36% | 81,72 | 81,99 | 81,90 | 81,72 | 81,90 | 136 | 377.559.200 |
| 13/3/2019 | 81,75 | 81,61 | -0,11% | 81,61 | 81,94 | 81,71 | 81,61 | 81,91 | 123 | 283.558.400 |
| 12/3/2019 | 81,68 | 81,70 | +0,06% | 81,67 | 81,89 | 81,69 | 81,70 | 81,82 | 75 | 215.682.100 |
| 11/3/2019 | 81,59 | 81,65 | -0,31% | 81,59 | 81,89 | 81,66 | 81,65 | 81,73 | 66 | 152.716.600 |
| 8/3/2019 | 81,42 | 81,90 | +0,37% | 81,42 | 81,98 | 81,62 | 81,55 | 81,90 | 371 | 731.351.000 |
| 7/3/2019 | 80,50 | 81,60 | +1,47% | 80,13 | 81,69 | 81,38 | 81,60 | 81,70 | 510 | 2.158.210.200 |
| 6/3/2019 | 80,50 | 80,42 | -0,81% | 79,44 | 81,12 | 80,42 | 80,22 | 80,42 | 391 | 1.528.858.400 |
| 1/3/2019 | 81,00 | 81,08 | 0,00% | 78,25 | 81,08 | 79,70 | 81,08 | 81,14 | 652 | 966.806.700 |
| 28/2/2019 | 81,19 | 81,08 | -0,17% | 81,07 | 81,40 | 81,16 | 81,08 | 81,39 | 550 | 857.131.400 |
| 27/2/2019 | 81,16 | 81,22 | +0,02% | 81,12 | 81,55 | 81,19 | 81,22 | 81,35 | 344 | 1.641.695.900 |
| 26/2/2019 | 81,21 | 81,20 | -0,01% | 81,10 | 81,34 | 81,20 | 81,20 | 81,30 | 1.003 | 8.057.854.500 |
| 25/2/2019 | 81,18 | 81,21 | -0,02% | 81,17 | 81,25 | 81,19 | 81,21 | 81,22 | 310 | 1.750.527.500 |
| 22/2/2019 | 81,18 | 81,23 | +0,06% | 81,17 | 81,24 | 81,19 | 81,17 | 81,23 | 512 | 916.686.500 |
| 21/2/2019 | 81,08 | 81,18 | +0,14% | 81,08 | 81,23 | 81,18 | 81,17 | 81,22 | 405 | 613.767.700 |
| 20/2/2019 | 81,28 | 81,07 | -0,25% | 81,01 | 81,28 | 81,12 | 81,07 | 81,19 | 794 | 2.005.330.000 |
| 19/2/2019 | 81,13 | 81,27 | +0,18% | 81,12 | 81,29 | 81,23 | 81,16 | 81,27 | 393 | 8.431.849.200 |
| 18/2/2019 | 81,28 | 81,12 | -0,07% | 81,12 | 81,40 | 81,24 | 81,12 | 81,25 | 170 | 601.996.700 |
| 15/2/2019 | 81,22 | 81,18 | -0,05% | 81,17 | 81,33 | 81,23 | 81,17 | 81,30 | 306 | 362.318.800 |
| 14/2/2019 | 81,49 | 81,22 | -0,29% | 81,09 | 81,49 | 81,18 | 81,15 | 81,22 | 206 | 228.140.200 |
| 13/2/2019 | 81,00 | 81,46 | +0,64% | 81,00 | 81,46 | 81,21 | 81,20 | 81,46 | 290 | 282.614.400 |
| 12/2/2019 | 81,10 | 80,94 | +0,04% | 80,89 | 81,18 | 80,98 | 80,94 | 81,00 | 397 | 963.759.300 |
| 11/2/2019 | 81,05 | 80,91 | -0,30% | 80,91 | 81,20 | 80,97 | 80,91 | 80,92 | 368 | 826.789.800 |
| 8/2/2019 | 80,93 | 81,15 | +0,28% | 80,85 | 81,17 | 80,96 | 80,93 | 81,15 | 331 | 645.284.900 |
| 7/2/2019 | 80,99 | 80,92 | -0,10% | 80,91 | 81,07 | 80,97 | 80,92 | 80,97 | 449 | 855.928.300 |
| 6/2/2019 | 80,89 | 81,00 | 0,00% | 80,87 | 81,00 | 80,94 | 81,00 | 81,01 | 347 | 626.524.700 |
| 5/2/2019 | 80,89 | 81,00 | 0,00% | 80,85 | 81,01 | 80,93 | 80,91 | 81,00 | 250 | 370.695.800 |
| 4/2/2019 | 80,82 | 81,00 | +0,11% | 80,82 | 81,02 | 80,92 | 81,00 | 81,01 | 685 | 1.153.966.400 |
| 1/2/2019 | 80,81 | 80,91 | +0,01% | 80,50 | 81,05 | 80,87 | 80,91 | 81,00 | 820 | 1.750.040.500 |
| 31/1/2019 | 80,70 | 80,90 | +1,26% | 80,65 | 81,19 | 80,87 | 80,90 | 81,00 | 806 | 2.139.050.100 |
| 30/1/2019 | 79,53 | 79,89 | 0,00% | 79,37 | 79,94 | 79,64 | 79,89 | 79,94 | 573 | 1.056.094.200 |
| 29/1/2019 | 79,40 | 79,89 | +0,49% | 79,11 | 79,89 | 79,43 | 79,30 | 79,89 | 500 | 591.773.200 |
| 28/1/2019 | 79,05 | 79,50 | +0,38% | 78,62 | 79,50 | 79,08 | 79,10 | 79,50 | 580 | 900.751.800 |
| 24/1/2019 | 79,61 | 79,20 | -0,14% | 79,10 | 79,90 | 79,48 | 79,20 | 79,44 | 604 | 981.663.700 |
| 23/1/2019 | 79,98 | 79,31 | -0,86% | 79,02 | 80,00 | 79,46 | 79,31 | 79,93 | 607 | 1.036.963.400 |
| 22/1/2019 | 79,36 | 80,00 | 0,00% | 78,05 | 80,00 | 79,48 | 79,90 | 80,00 | 704 | 1.214.497.000 |
| 21/1/2019 | 80,41 | 80,00 | +20,30% | 78,99 | 80,80 | 79,79 | 79,95 | 80,05 | 2.265 | 5.613.400.800 |
| 18/1/2019 | 65,17 | 66,50 | +2,35% | 65,17 | 67,05 | 66,56 | 66,30 | 66,50 | 555 | 694.913.500 |
| 17/1/2019 | 64,03 | 64,97 | +1,47% | 63,63 | 65,10 | 64,40 | 64,77 | 64,97 | 281 | 330.412.500 |
| 16/1/2019 | 64,15 | 64,03 | +0,05% | 63,86 | 64,50 | 64,07 | 64,03 | 64,19 | 327 | 798.399.400 |
| 15/1/2019 | 64,03 | 64,00 | -0,02% | 63,09 | 64,78 | 64,16 | 64,00 | 64,13 | 151 | 146.288.500 |
| 14/1/2019 | 62,00 | 64,01 | +4,08% | 61,99 | 64,29 | 63,44 | 64,00 | 64,01 | 405 | 361.636.100 |
| 11/1/2019 | 59,55 | 61,50 | +3,71% | 59,55 | 62,20 | 61,24 | 61,39 | 61,50 | 833 | 1.549.490.100 |
| 10/1/2019 | 58,96 | 59,30 | +0,63% | 58,88 | 60,10 | 59,41 | 59,30 | 59,67 | 537 | 389.195.000 |
| 9/1/2019 | 59,37 | 58,93 | -0,71% | 58,86 | 59,83 | 59,17 | 58,90 | 58,94 | 408 | 308.899.500 |
| 8/1/2019 | 59,40 | 59,35 | +0,59% | 58,70 | 60,26 | 59,30 | 58,84 | 59,49 | 481 | 458.992.600 |
| 7/1/2019 | 59,39 | 59,00 | 0,00% | 58,09 | 60,16 | 58,72 | 58,61 | 59,47 | 1.161 | 937.265.400 |
| 4/1/2019 | 59,70 | 59,00 | -1,50% | 59,00 | 59,95 | 59,25 | 59,00 | 60,00 | 358 | 459.245.500 |
| 3/1/2019 | 60,00 | 59,90 | +0,17% | 58,91 | 60,36 | 59,90 | 59,80 | 59,90 | 227 | 188.689.300 |
| 2/1/2019 | 58,99 | 59,80 | +1,79% | 58,04 | 60,36 | 59,78 | 59,73 | 60,05 | 114 | 157.827.500 |
| 28/12/2018 | 58,49 | 58,75 | +0,44% | 57,38 | 59,49 | 58,78 | 58,50 | 58,75 | 355 | 283.332.300 |
| 27/12/2018 | 57,49 | 58,49 | +2,63% | 57,01 | 58,55 | 58,09 | 58,49 | 58,57 | 236 | 212.036.300 |
| 26/12/2018 | 57,17 | 56,99 | -0,37% | 56,69 | 59,06 | 57,97 | 56,96 | 57,29 | 274 | 220.902.300 |
| 21/12/2018 | 57,07 | 57,20 | +1,91% | 57,07 | 58,70 | 57,72 | 57,20 | 58,50 | 593 | 651.126.200 |
| 20/12/2018 | 56,81 | 56,13 | -0,67% | 56,05 | 57,88 | 56,87 | 56,13 | 56,32 | 503 | 397.561.900 |
| 19/12/2018 | 57,20 | 56,51 | -1,21% | 56,51 | 57,62 | 56,96 | 56,50 | 56,81 | 308 | 265.442.600 |
| 18/12/2018 | 56,90 | 57,20 | +0,70% | 56,90 | 57,90 | 57,51 | 57,02 | 57,20 | 528 | 332.409.400 |
| 17/12/2018 | 56,80 | 56,80 | -0,14% | 56,57 | 57,70 | 57,11 | 56,80 | 57,16 | 309 | 226.727.700 |
| 14/12/2018 | 57,52 | 56,88 | -1,08% | 56,80 | 57,79 | 57,34 | 56,88 | 57,00 | 303 | 272.963.700 |
| 13/12/2018 | 58,01 | 57,50 | -0,35% | 57,50 | 58,80 | 57,70 | 57,50 | 57,80 | 311 | 306.404.600 |
| 12/12/2018 | 58,29 | 57,70 | -1,03% | 57,50 | 58,84 | 57,91 | 57,70 | 57,90 | 296 | 370.662.300 |
| 11/12/2018 | 58,12 | 58,30 | +1,39% | 57,20 | 58,30 | 57,71 | 57,89 | 58,30 | 203 | 144.296.900 |
| 10/12/2018 | 58,20 | 57,50 | -0,95% | 57,01 | 58,41 | 57,55 | 57,37 | 57,69 | 191 | 201.435.200 |
| 7/12/2018 | 57,41 | 58,05 | +1,13% | 57,33 | 58,43 | 57,67 | 57,40 | 58,05 | 581 | 440.652.100 |
| 6/12/2018 | 59,01 | 57,40 | -5,05% | 57,09 | 59,64 | 58,69 | 57,40 | 57,65 | 669 | 643.923.000 |
| 5/12/2018 | 60,41 | 60,45 | +0,25% | 60,11 | 61,27 | 60,65 | 60,35 | 60,53 | 442 | 480.375.800 |
| 4/12/2018 | 60,05 | 60,30 | +0,35% | 59,98 | 61,19 | 60,61 | 60,30 | 60,52 | 526 | 450.994.200 |
| 3/12/2018 | 59,79 | 60,09 | +2,65% | 59,16 | 60,69 | 60,04 | 59,85 | 60,09 | 498 | 572.821.900 |
| 30/11/2018 | 58,14 | 58,54 | +0,07% | 58,05 | 59,77 | 58,67 | 58,54 | 58,94 | 415 | 400.135.700 |
| 29/11/2018 | 57,31 | 58,50 | +2,08% | 57,04 | 58,50 | 58,02 | 58,12 | 58,50 | 155 | 148.535.600 |
| 28/11/2018 | 58,96 | 57,31 | -0,17% | 57,00 | 58,96 | 57,84 | 57,31 | 57,70 | 213 | 202.472.400 |
| 27/11/2018 | 57,38 | 57,41 | +0,23% | 57,38 | 58,93 | 58,04 | 57,41 | 58,38 | 90 | 68.495.900 |
| 26/11/2018 | 58,00 | 57,28 | -0,93% | 56,54 | 58,72 | 57,64 | 57,00 | 57,28 | 141 | 103.754.800 |
| 23/11/2018 | 59,09 | 57,82 | -1,67% | 57,66 | 59,09 | 58,14 | 57,82 | 58,00 | 132 | 145.352.000 |
| 22/11/2018 | 58,65 | 58,80 | +0,29% | 58,04 | 59,20 | 58,77 | 58,76 | 58,80 | 88 | 73.469.000 |
| 21/11/2018 | 59,01 | 58,63 | -0,96% | 56,90 | 60,11 | 58,98 | 58,60 | 59,30 | 462 | 387.523.300 |
| 19/11/2018 | 58,43 | 59,20 | +1,21% | 58,43 | 59,46 | 58,99 | 58,90 | 59,20 | 375 | 292.626.100 |
| 16/11/2018 | 57,01 | 58,49 | +4,54% | 56,75 | 58,50 | 57,95 | 58,15 | 58,49 | 300 | 304.268.900 |
| 14/11/2018 | 57,00 | 55,95 | -0,20% | 55,11 | 57,77 | 56,21 | 55,90 | 55,95 | 551 | 728.602.900 |
| 13/11/2018 | 57,00 | 56,06 | -1,32% | 55,01 | 57,25 | 55,79 | 56,05 | 56,10 | 341 | 276.720.300 |
| 12/11/2018 | 58,12 | 56,81 | -9,25% | 56,50 | 58,12 | 57,18 | 56,81 | 57,20 | 332 | 277.933.300 |
| 9/11/2018 | 61,54 | 62,60 | +2,04% | 60,36 | 62,60 | 61,76 | 62,60 | 62,97 | 821 | 976.445.900 |
| 8/11/2018 | 61,48 | 61,35 | +0,57% | 61,00 | 62,05 | 61,72 | 61,30 | 61,50 | 617 | 714.202.600 |
| 7/11/2018 | 61,00 | 61,00 | +3,16% | 59,00 | 61,59 | 60,21 | 60,90 | 61,10 | 680 | 916.528.000 |
| 6/11/2018 | 58,64 | 59,13 | +0,54% | 57,28 | 60,48 | 59,49 | 59,13 | 59,99 | 515 | 442.032.800 |
| 5/11/2018 | 57,10 | 58,81 | +2,85% | 56,78 | 59,30 | 57,91 | 57,90 | 58,81 | 936 | 877.465.800 |
| 1/11/2018 | 54,02 | 57,18 | +5,69% | 53,30 | 57,19 | 55,94 | 56,80 | 57,19 | 848 | 729.504.700 |
| 31/10/2018 | 51,86 | 54,10 | +4,68% | 51,50 | 54,18 | 52,84 | 53,79 | 54,10 | 547 | 486.737.600 |
| 30/10/2018 | 52,98 | 51,68 | -1,19% | 51,11 | 53,30 | 52,37 | 51,67 | 52,10 | 256 | 301.688.800 |
| 29/10/2018 | 52,71 | 52,30 | -0,36% | 52,09 | 53,00 | 52,69 | 52,30 | 52,60 | 351 | 569.150.500 |
| 26/10/2018 | 52,20 | 52,49 | +1,43% | 51,64 | 52,49 | 52,02 | 52,02 | 52,49 | 327 | 283.011.200 |
| 25/10/2018 | 52,29 | 51,75 | -0,38% | 51,12 | 52,40 | 51,95 | 51,75 | 51,85 | 305 | 285.214.700 |
| 24/10/2018 | 51,91 | 51,95 | +0,10% | 51,56 | 52,21 | 51,92 | 51,73 | 51,95 | 579 | 611.696.900 |
| 23/10/2018 | 51,36 | 51,90 | +0,78% | 50,77 | 52,77 | 51,88 | 51,72 | 51,90 | 251 | 218.435.500 |
| 22/10/2018 | 51,29 | 51,50 | +2,22% | 49,45 | 51,89 | 50,20 | 51,50 | 51,70 | 626 | 442.772.100 |
| 19/10/2018 | 51,40 | 50,38 | -0,83% | 50,25 | 51,50 | 50,62 | 50,37 | 50,89 | 246 | 154.399.000 |
| 18/10/2018 | 51,82 | 50,80 | -1,28% | 50,80 | 51,82 | 51,00 | 50,80 | 51,00 | 211 | 130.066.900 |
| 17/10/2018 | 52,02 | 51,46 | -1,06% | 50,62 | 52,83 | 51,34 | 51,40 | 51,69 | 163 | 119.631.700 |
| 16/10/2018 | 52,30 | 52,01 | +0,21% | 51,76 | 53,08 | 52,12 | 52,01 | 52,65 | 186 | 263.777.200 |
| 15/10/2018 | 51,11 | 51,90 | +1,88% | 51,10 | 52,20 | 51,84 | 51,90 | 52,20 | 89 | 65.323.500 |
| 11/10/2018 | 52,47 | 50,94 | -1,94% | 50,27 | 52,60 | 51,30 | 50,27 | 50,94 | 299 | 207.267.700 |
| 10/10/2018 | 53,70 | 51,95 | -3,08% | 51,92 | 53,90 | 52,47 | 51,95 | 52,72 | 171 | 146.394.600 |
| 9/10/2018 | 55,50 | 53,60 | -2,46% | 53,56 | 55,50 | 54,00 | 53,60 | 53,89 | 407 | 299.751.000 |
| 8/10/2018 | 53,17 | 54,95 | +4,07% | 53,16 | 54,99 | 54,16 | 54,52 | 54,95 | 216 | 166.833.500 |
| 5/10/2018 | 51,37 | 52,80 | +3,53% | 51,37 | 52,94 | 52,13 | 52,80 | 52,93 | 144 | 104.789.300 |
| 4/10/2018 | 51,46 | 51,00 | -1,35% | 50,75 | 51,95 | 51,16 | 51,00 | 51,36 | 251 | 195.454.600 |
| 3/10/2018 | 50,50 | 51,70 | +4,40% | 50,35 | 51,70 | 51,20 | 51,70 | 51,79 | 302 | 256.044.700 |
| 2/10/2018 | 48,84 | 49,52 | +2,74% | 48,84 | 50,25 | 49,64 | 49,52 | 49,77 | 110 | 87.379.200 |
| 1/10/2018 | 49,40 | 48,20 | -2,11% | 48,08 | 49,50 | 48,45 | 48,20 | 48,22 | 297 | 165.700.500 |
| 28/9/2018 | 49,91 | 49,24 | -1,06% | 49,24 | 50,00 | 49,45 | 49,24 | 49,40 | 111 | 125.125.600 |
| 27/9/2018 | 48,97 | 49,77 | +1,99% | 48,97 | 50,11 | 49,60 | 49,77 | 50,10 | 119 | 84.320.500 |
| 26/9/2018 | 49,16 | 48,80 | -0,71% | 48,56 | 49,48 | 48,99 | 48,80 | 48,95 | 455 | 331.177.300 |
| 25/9/2018 | 49,00 | 49,15 | -0,30% | 48,57 | 49,43 | 49,13 | 49,00 | 49,40 | 112 | 64.852.100 |
| 24/9/2018 | 49,52 | 49,30 | -0,06% | 49,20 | 50,35 | 49,41 | 49,30 | 49,57 | 153 | 111.175.600 |
| 21/9/2018 | 50,37 | 49,33 | -1,46% | 49,33 | 50,48 | 49,53 | 49,33 | 49,34 | 236 | 257.085.700 |
| 20/9/2018 | 49,78 | 50,06 | +0,93% | 49,50 | 50,06 | 49,84 | 49,61 | 50,07 | 85 | 66.795.600 |
| 19/9/2018 | 50,16 | 49,60 | -1,74% | 48,52 | 50,23 | 49,63 | 49,60 | 50,06 | 143 | 87.848.500 |
| 18/9/2018 | 48,29 | 50,48 | +4,60% | 48,15 | 50,86 | 49,42 | 50,12 | 50,48 | 241 | 252.047.500 |
| 17/9/2018 | 47,50 | 48,26 | +1,03% | 46,84 | 48,90 | 48,10 | 48,24 | 48,26 | 310 | 243.391.300 |
| 14/9/2018 | 46,90 | 47,77 | +1,90% | 46,55 | 48,00 | 47,18 | 47,29 | 47,77 | 221 | 131.639.900 |
| 13/9/2018 | 48,11 | 46,88 | -2,33% | 46,62 | 48,20 | 47,03 | 46,88 | 47,00 | 636 | 399.351.000 |
| 12/9/2018 | 50,54 | 48,00 | -4,00% | 48,00 | 50,54 | 48,48 | 48,00 | 48,39 | 495 | 336.026.500 |
| 11/9/2018 | 48,99 | 50,00 | +1,24% | 48,12 | 50,76 | 49,53 | 49,63 | 50,00 | 453 | 286.791.900 |
| 10/9/2018 | 52,64 | 49,39 | -4,63% | 49,21 | 52,78 | 50,10 | 49,39 | 49,73 | 716 | 574.716.900 |
| 6/9/2018 | 52,30 | 51,79 | -0,33% | 51,57 | 53,50 | 52,37 | 51,70 | 51,99 | 180 | 140.893.600 |
| 5/9/2018 | 51,90 | 51,96 | +0,44% | 51,15 | 53,10 | 51,92 | 51,29 | 51,96 | 212 | 151.097.300 |
| 4/9/2018 | 53,05 | 51,73 | -2,43% | 51,73 | 53,05 | 52,59 | 51,72 | 52,29 | 487 | 8.990.504.600 |
| 3/9/2018 | 52,32 | 53,02 | +1,30% | 51,84 | 53,69 | 53,03 | 53,02 | 53,08 | 216 | 160.703.100 |
| 31/8/2018 | 54,31 | 52,34 | -3,91% | 52,07 | 55,02 | 52,50 | 52,30 | 52,34 | 2.078 | 2.969.252.100 |
| 30/8/2018 | 56,77 | 54,47 | -4,20% | 54,47 | 56,85 | 55,31 | 54,46 | 54,80 | 419 | 372.260.000 |
| 29/8/2018 | 58,30 | 56,86 | -2,05% | 56,45 | 58,45 | 57,32 | 56,83 | 56,98 | 706 | 560.685.400 |
| 28/8/2018 | 58,20 | 58,05 | +0,03% | 57,68 | 58,48 | 57,98 | 57,95 | 58,05 | 325 | 258.034.600 |
| 27/8/2018 | 57,73 | 58,03 | +1,45% | 57,65 | 58,62 | 57,99 | 57,91 | 58,03 | 361 | 263.864.800 |
| 24/8/2018 | 57,51 | 57,20 | -0,02% | 57,20 | 58,89 | 57,67 | 57,20 | 58,00 | 398 | 361.608.500 |
| 23/8/2018 | 57,59 | 57,21 | -0,16% | 57,21 | 58,21 | 57,61 | 57,21 | 57,50 | 154 | 116.965.900 |
| 22/8/2018 | 57,00 | 57,30 | +0,61% | 56,31 | 57,88 | 57,36 | 57,30 | 57,60 | 308 | 458.386.000 |
| 21/8/2018 | 59,21 | 56,95 | -3,49% | 56,00 | 60,05 | 57,52 | 56,50 | 56,95 | 525 | 488.390.200 |
| 20/8/2018 | 60,48 | 59,01 | -1,49% | 59,01 | 60,48 | 59,36 | 59,00 | 59,60 | 92 | 82.513.700 |
| 17/8/2018 | 60,20 | 59,90 | -1,79% | 59,70 | 61,02 | 60,55 | 59,80 | 60,28 | 371 | 266.427.100 |
| 16/8/2018 | 59,67 | 60,99 | +2,37% | 59,60 | 61,47 | 60,81 | 60,30 | 60,99 | 430 | 394.661.200 |
| 15/8/2018 | 60,50 | 59,58 | -1,63% | 59,35 | 60,54 | 59,89 | 59,58 | 60,10 | 347 | 261.732.800 |
| 14/8/2018 | 59,28 | 60,57 | +2,12% | 59,22 | 60,57 | 60,09 | 60,26 | 60,57 | 128 | 87.745.800 |
| 13/8/2018 | 58,57 | 59,31 | +1,54% | 58,20 | 59,31 | 58,94 | 58,72 | 59,31 | 168 | 164.444.100 |
| 10/8/2018 | 60,84 | 58,41 | -3,47% | 58,00 | 60,84 | 59,41 | 58,41 | 58,60 | 462 | 366.570.400 |
| 9/8/2018 | 60,99 | 60,51 | -1,19% | 60,51 | 61,79 | 61,38 | 60,51 | 61,75 | 427 | 319.196.700 |
| 8/8/2018 | 61,57 | 61,24 | -0,41% | 60,96 | 61,57 | 61,40 | 61,00 | 61,24 | 190 | 321.759.600 |
| 7/8/2018 | 60,40 | 61,49 | +2,23% | 60,40 | 61,60 | 61,28 | 61,30 | 61,49 | 195 | 219.401.500 |
| 6/8/2018 | 61,96 | 60,15 | -2,98% | 60,15 | 62,46 | 61,32 | 60,15 | 61,00 | 94 | 88.306.900 |
| 3/8/2018 | 61,01 | 62,00 | +1,62% | 61,01 | 62,00 | 61,60 | 61,70 | 62,00 | 55 | 54.210.400 |
| 2/8/2018 | 61,64 | 61,01 | -0,44% | 60,53 | 61,64 | 61,06 | 61,01 | 61,50 | 83 | 67.776.600 |
| 1/8/2018 | 59,07 | 61,28 | +2,72% | 59,07 | 61,79 | 60,98 | 61,21 | 61,28 | 246 | 212.220.800 |
| 31/7/2018 | 60,55 | 59,66 | -1,42% | 59,66 | 61,06 | 60,06 | 59,66 | 60,42 | 153 | 144.153.700 |
| 30/7/2018 | 60,90 | 60,52 | -0,48% | 60,52 | 61,28 | 60,73 | 60,52 | 60,93 | 174 | 165.809.500 |
| 27/7/2018 | 61,46 | 60,81 | -0,52% | 60,81 | 61,46 | 61,09 | 60,80 | 61,09 | 128 | 147.229.200 |
| 26/7/2018 | 61,80 | 61,13 | -1,08% | 61,13 | 62,09 | 61,54 | 61,13 | 61,39 | 54 | 41.236.000 |
| 25/7/2018 | 63,36 | 61,80 | -2,42% | 61,27 | 63,40 | 62,40 | 61,80 | 62,00 | 290 | 238.377.900 |
| 24/7/2018 | 61,50 | 63,33 | +3,45% | 61,30 | 63,33 | 62,60 | 62,51 | 63,33 | 227 | 226.624.000 |
| 23/7/2018 | 61,58 | 61,22 | -0,58% | 60,46 | 62,00 | 61,37 | 61,21 | 61,64 | 147 | 102.502.500 |
| 20/7/2018 | 61,19 | 61,58 | +0,79% | 60,76 | 62,20 | 61,67 | 61,53 | 61,58 | 133 | 120.274.200 |
| 19/7/2018 | 60,20 | 61,10 | +1,34% | 60,00 | 61,20 | 60,67 | 60,66 | 61,10 | 133 | 100.109.000 |
| 18/7/2018 | 60,41 | 60,29 | -0,28% | 60,28 | 61,39 | 60,71 | 60,29 | 60,80 | 148 | 109.889.400 |
| 17/7/2018 | 62,33 | 60,46 | -2,36% | 60,46 | 62,37 | 61,30 | 60,45 | 61,52 | 234 | 170.437.200 |
| 16/7/2018 | 61,50 | 61,92 | -0,05% | 61,49 | 62,82 | 62,16 | 61,80 | 62,46 | 198 | 170.329.300 |
| 13/7/2018 | 60,36 | 61,95 | +3,25% | 60,16 | 61,95 | 60,78 | 60,73 | 61,95 | 187 | 146.494.900 |
| 12/7/2018 | 60,34 | 60,00 | +0,17% | 59,72 | 60,80 | 60,20 | 59,99 | 60,00 | 152 | 143.879.100 |
| 11/7/2018 | 62,82 | 59,90 | -5,39% | 59,90 | 62,84 | 60,98 | 59,80 | 59,90 | 209 | 196.381.300 |
| 10/7/2018 | 58,39 | 63,31 | +8,04% | 57,87 | 63,31 | 60,92 | 62,80 | 63,31 | 693 | 736.566.800 |
| 6/7/2018 | 58,25 | 58,60 | +1,12% | 58,00 | 58,60 | 58,36 | 58,40 | 58,60 | 119 | 84.627.100 |
| 5/7/2018 | 58,20 | 57,95 | 0,00% | 57,52 | 58,70 | 57,97 | 57,90 | 57,96 | 425 | 484.067.100 |
| 4/7/2018 | 58,51 | 57,95 | +0,03% | 57,80 | 58,51 | 57,98 | 57,95 | 58,20 | 99 | 77.705.900 |
| 3/7/2018 | 57,89 | 57,93 | +0,19% | 57,65 | 58,75 | 58,02 | 57,93 | 58,20 | 207 | 136.366.800 |
| 2/7/2018 | 59,32 | 57,82 | -2,53% | 57,50 | 59,89 | 58,16 | 57,81 | 58,51 | 259 | 282.113.100 |
| 29/6/2018 | 58,26 | 59,32 | +2,45% | 58,26 | 59,86 | 59,37 | 59,32 | 59,48 | 444 | 412.624.500 |
| 28/6/2018 | 59,09 | 57,90 | -1,19% | 57,58 | 59,09 | 58,18 | 57,85 | 58,30 | 229 | 165.231.600 |
| 27/6/2018 | 59,51 | 58,60 | -0,95% | 58,49 | 59,65 | 58,79 | 58,60 | 58,80 | 75 | 69.962.400 |
| 26/6/2018 | 59,78 | 59,16 | -0,24% | 58,63 | 60,99 | 59,86 | 59,16 | 59,71 | 312 | 595.085.000 |
| 25/6/2018 | 59,97 | 59,30 | -0,84% | 59,11 | 59,97 | 59,33 | 59,07 | 59,30 | 80 | 52.805.400 |
| 22/6/2018 | 58,03 | 59,80 | +2,26% | 58,03 | 59,90 | 59,52 | 59,65 | 59,80 | 191 | 160.113.100 |
| 21/6/2018 | 58,42 | 58,48 | +0,10% | 57,06 | 59,23 | 58,31 | 58,34 | 58,49 | 301 | 257.154.300 |
| 20/6/2018 | 59,39 | 58,42 | -1,37% | 58,42 | 59,89 | 58,93 | 58,42 | 58,50 | 267 | 262.854.500 |
| 19/6/2018 | 60,26 | 59,23 | -1,77% | 59,10 | 60,31 | 59,45 | 59,23 | 59,55 | 197 | 272.284.900 |
| 18/6/2018 | 60,25 | 60,30 | +0,08% | 59,51 | 60,98 | 60,42 | 60,16 | 60,30 | 430 | 358.944.000 |
| 15/6/2018 | 59,40 | 60,25 | +1,43% | 57,80 | 60,25 | 59,72 | 60,15 | 60,25 | 1.002 | 1.299.595.600 |
| 14/6/2018 | 59,06 | 59,40 | +0,51% | 58,48 | 60,45 | 59,46 | 59,20 | 59,40 | 718 | 511.383.800 |
| 13/6/2018 | 59,49 | 59,10 | -0,08% | 58,46 | 60,48 | 59,82 | 59,10 | 59,85 | 592 | 535.457.300 |
| 12/6/2018 | 59,98 | 59,15 | -0,90% | 58,52 | 60,13 | 59,49 | 59,15 | 59,60 | 449 | 393.293.600 |
| 11/6/2018 | 58,73 | 59,69 | +1,70% | 58,66 | 60,98 | 59,57 | 59,65 | 59,69 | 557 | 524.296.900 |
| 8/6/2018 | 57,06 | 58,69 | +2,93% | 55,85 | 58,69 | 57,63 | 58,55 | 58,69 | 665 | 493.960.100 |
| 7/6/2018 | 57,71 | 57,02 | -1,38% | 56,00 | 58,20 | 56,65 | 56,75 | 57,02 | 670 | 554.691.600 |
| 6/6/2018 | 56,98 | 57,82 | +1,44% | 56,60 | 57,91 | 57,15 | 57,38 | 57,82 | 329 | 268.067.000 |
| 5/6/2018 | 57,76 | 57,00 | -1,02% | 57,00 | 58,15 | 57,40 | 56,92 | 57,24 | 380 | 312.296.800 |
| 4/6/2018 | 57,13 | 57,59 | +1,37% | 57,13 | 57,59 | 57,38 | 57,13 | 57,60 | 137 | 115.919.900 |
| 1/6/2018 | 57,60 | 56,81 | -0,91% | 56,81 | 58,90 | 57,47 | 56,81 | 57,01 | 675 | 529.318.500 |
| 30/5/2018 | 55,30 | 57,33 | +3,33% | 55,16 | 57,33 | 56,58 | 56,95 | 57,33 | 590 | 647.919.000 |
| 29/5/2018 | 56,00 | 55,48 | +0,51% | 54,61 | 56,00 | 55,13 | 55,06 | 55,48 | 715 | 629.043.300 |
| 28/5/2018 | 57,85 | 55,20 | -4,07% | 55,00 | 57,85 | 55,90 | 55,20 | 55,25 | 541 | 576.381.700 |
| 25/5/2018 | 58,20 | 57,54 | -1,39% | 57,40 | 58,21 | 57,61 | 57,52 | 57,80 | 188 | 183.802.600 |
| 24/5/2018 | 57,70 | 58,35 | +0,79% | 57,06 | 58,39 | 57,92 | 57,90 | 58,39 | 215 | 173.188.900 |
| 23/5/2018 | 58,50 | 57,89 | -1,55% | 57,89 | 58,69 | 58,25 | 57,89 | 58,00 | 568 | 393.247.200 |
| 22/5/2018 | 58,20 | 58,80 | +1,10% | 58,15 | 59,00 | 58,81 | 58,80 | 58,98 | 315 | 348.746.600 |
| 21/5/2018 | 58,51 | 58,16 | -0,55% | 58,03 | 59,00 | 58,43 | 58,01 | 58,35 | 353 | 357.011.800 |
| 18/5/2018 | 58,25 | 58,48 | +0,22% | 57,72 | 58,52 | 58,11 | 58,01 | 58,49 | 451 | 580.521.300 |
| 17/5/2018 | 59,83 | 58,35 | -2,02% | 57,81 | 59,83 | 58,33 | 58,21 | 58,35 | 390 | 335.451.900 |
| 16/5/2018 | 58,50 | 59,55 | +1,71% | 58,49 | 60,07 | 59,65 | 59,45 | 59,55 | 418 | 374.011.500 |
| 15/5/2018 | 58,00 | 58,55 | +0,31% | 57,60 | 58,82 | 58,31 | 58,40 | 58,58 | 151 | 120.715.900 |
| 14/5/2018 | 59,00 | 58,37 | -1,68% | 57,70 | 59,20 | 58,17 | 58,08 | 58,37 | 276 | 362.458.400 |
| 11/5/2018 | 58,05 | 59,37 | +2,27% | 57,70 | 59,49 | 58,70 | 59,15 | 59,37 | 451 | 402.742.800 |
| 10/5/2018 | 59,15 | 58,05 | -1,61% | 57,82 | 59,49 | 58,53 | 58,05 | 58,19 | 358 | 328.959.200 |
| 9/5/2018 | 57,42 | 59,00 | +2,29% | 57,40 | 59,00 | 58,40 | 58,46 | 59,00 | 251 | 199.169.800 |
| 8/5/2018 | 57,64 | 57,68 | +0,61% | 57,00 | 58,50 | 57,82 | 57,66 | 58,15 | 335 | 340.032.000 |
| 7/5/2018 | 58,97 | 57,33 | -2,75% | 56,88 | 59,10 | 58,01 | 57,33 | 57,39 | 230 | 183.313.400 |
| 4/5/2018 | 59,26 | 58,95 | -1,24% | 58,92 | 59,49 | 59,19 | 58,95 | 59,42 | 208 | 274.062.800 |
| 3/5/2018 | 59,41 | 59,69 | +0,17% | 58,55 | 60,16 | 59,41 | 59,60 | 59,70 | 477 | 333.306.100 |
| 2/5/2018 | 58,92 | 59,59 | +0,40% | 58,61 | 60,40 | 59,70 | 59,50 | 59,59 | 366 | 323.007.400 |
| 30/4/2018 | 58,31 | 59,35 | +1,84% | 58,20 | 59,35 | 58,94 | 58,70 | 59,35 | 417 | 356.038.800 |
| 27/4/2018 | 59,91 | 58,28 | -2,30% | 58,28 | 59,91 | 58,99 | 58,28 | 58,49 | 512 | 340.422.500 |
| 26/4/2018 | 59,99 | 59,65 | +0,13% | 58,89 | 60,25 | 59,38 | 59,65 | 59,80 | 332 | 301.685.600 |
| 25/4/2018 | 58,73 | 59,57 | +0,20% | 57,91 | 60,94 | 59,62 | 59,55 | 59,90 | 569 | 472.814.100 |
| 24/4/2018 | 58,04 | 59,45 | +2,43% | 57,42 | 59,95 | 58,58 | 59,20 | 59,45 | 423 | 384.889.000 |
| 23/4/2018 | 58,00 | 58,04 | +0,17% | 57,51 | 58,19 | 57,74 | 57,65 | 58,04 | 149 | 116.652.200 |
| 20/4/2018 | 56,21 | 57,94 | +2,80% | 56,16 | 58,62 | 57,53 | 57,68 | 57,94 | 238 | 216.906.600 |
| 19/4/2018 | 56,60 | 56,36 | -0,12% | 55,53 | 56,82 | 55,82 | 56,00 | 56,36 | 427 | 344.974.300 |
| 18/4/2018 | 55,75 | 56,43 | +1,29% | 55,75 | 56,84 | 56,51 | 56,35 | 56,84 | 227 | 200.065.300 |
| 17/4/2018 | 56,12 | 55,71 | -0,13% | 55,43 | 56,12 | 55,67 | 55,68 | 55,91 | 338 | 442.633.300 |
| 16/4/2018 | 56,18 | 55,78 | +0,05% | 55,50 | 56,20 | 55,77 | 55,78 | 55,80 | 265 | 205.243.500 |
| 13/4/2018 | 56,51 | 55,75 | -0,89% | 55,61 | 56,51 | 55,75 | 55,75 | 55,80 | 214 | 161.123.100 |
| 12/4/2018 | 56,32 | 56,25 | +0,34% | 56,03 | 56,98 | 56,35 | 56,23 | 56,25 | 217 | 183.145.100 |
| 11/4/2018 | 56,70 | 56,06 | -1,13% | 55,67 | 57,15 | 56,32 | 0,00 | 0,00 | 525 | 444.374.000 |
| 10/4/2018 | 57,67 | 56,70 | -0,87% | 56,55 | 57,68 | 56,75 | 56,70 | 56,93 | 258 | 262.790.000 |
| 9/4/2018 | 57,51 | 57,20 | -0,35% | 57,00 | 58,10 | 57,26 | 57,00 | 57,25 | 388 | 290.327.800 |
| 6/4/2018 | 57,95 | 57,40 | -1,07% | 57,22 | 58,95 | 57,73 | 57,40 | 57,60 | 287 | 336.031.300 |
| 5/4/2018 | 57,75 | 58,02 | +1,12% | 57,31 | 58,59 | 57,55 | 57,79 | 58,02 | 485 | 477.103.500 |
| 4/4/2018 | 57,40 | 57,38 | 0,00% | 57,25 | 57,65 | 57,42 | 57,38 | 57,55 | 174 | 148.721.400 |
| 3/4/2018 | 58,69 | 57,38 | -1,66% | 57,38 | 58,89 | 57,96 | 57,38 | 57,90 | 258 | 259.090.900 |
| 2/4/2018 | 58,56 | 58,35 | -0,39% | 57,91 | 58,98 | 58,35 | 58,11 | 58,35 | 224 | 147.636.400 |
| 29/3/2018 | 58,86 | 58,58 | -0,48% | 58,41 | 59,39 | 58,86 | 58,55 | 58,58 | 239 | 216.609.800 |
| 28/3/2018 | 58,00 | 58,86 | +1,78% | 57,56 | 58,86 | 58,38 | 58,20 | 58,86 | 210 | 231.223.800 |
| 27/3/2018 | 58,30 | 57,83 | -0,79% | 57,61 | 58,60 | 57,89 | 57,83 | 57,85 | 610 | 572.565.400 |
| 26/3/2018 | 57,52 | 58,29 | +1,60% | 57,52 | 58,75 | 58,23 | 58,15 | 58,30 | 199 | 154.894.200 |
| 23/3/2018 | 58,10 | 57,37 | -1,95% | 57,22 | 58,40 | 57,50 | 57,37 | 57,50 | 241 | 195.525.500 |
| 22/3/2018 | 57,82 | 58,51 | +1,76% | 57,41 | 58,51 | 58,06 | 58,10 | 58,51 | 259 | 245.607.300 |
| 21/3/2018 | 59,10 | 57,50 | -2,71% | 57,50 | 59,10 | 58,12 | 57,50 | 57,69 | 774 | 580.698.900 |
| 20/3/2018 | 59,40 | 59,10 | -0,57% | 58,90 | 59,97 | 59,37 | 59,05 | 59,33 | 210 | 156.741.600 |
| 19/3/2018 | 58,81 | 59,44 | +1,59% | 58,60 | 59,90 | 59,18 | 59,11 | 59,45 | 322 | 253.304.000 |
| 16/3/2018 | 60,30 | 58,51 | -2,76% | 58,51 | 60,59 | 58,89 | 58,51 | 59,89 | 215 | 342.751.500 |
| 15/3/2018 | 60,30 | 60,17 | -0,51% | 59,40 | 61,40 | 60,11 | 59,75 | 60,17 | 319 | 236.847.700 |
| 14/3/2018 | 61,15 | 60,48 | -0,85% | 59,85 | 61,57 | 60,45 | 60,42 | 60,48 | 256 | 243.046.000 |
| 13/3/2018 | 58,70 | 61,00 | +4,10% | 58,70 | 61,05 | 60,22 | 60,98 | 61,10 | 1.280 | 1.114.086.400 |
| 12/3/2018 | 59,21 | 58,60 | -0,69% | 58,25 | 59,30 | 58,80 | 58,44 | 58,60 | 846 | 759.234.500 |
| 9/3/2018 | 59,70 | 59,01 | -0,82% | 59,00 | 59,70 | 59,27 | 59,01 | 59,12 | 488 | 443.412.200 |
| 8/3/2018 | 59,30 | 59,50 | +0,17% | 58,50 | 59,60 | 59,12 | 59,50 | 59,59 | 451 | 352.960.700 |
| 7/3/2018 | 59,60 | 59,40 | -0,34% | 58,85 | 59,80 | 59,18 | 59,40 | 59,45 | 376 | 304.213.300 |
| 6/3/2018 | 60,00 | 59,60 | 0,00% | 59,32 | 60,09 | 59,79 | 59,60 | 59,95 | 289 | 203.310.500 |
| 5/3/2018 | 60,00 | 59,60 | -0,67% | 59,15 | 60,36 | 59,82 | 59,60 | 59,89 | 234 | 236.921.400 |
| 2/3/2018 | 60,21 | 60,00 | -1,25% | 58,80 | 60,21 | 59,57 | 60,00 | 60,05 | 481 | 408.685.400 |
| 1/3/2018 | 59,00 | 60,76 | +3,14% | 58,10 | 60,80 | 59,20 | 60,66 | 60,76 | 688 | 531.652.200 |
| 28/2/2018 | 60,27 | 58,91 | -2,14% | 58,91 | 60,27 | 59,22 | 58,83 | 59,00 | 868 | 1.170.804.000 |
| 27/2/2018 | 60,00 | 60,20 | +0,58% | 59,56 | 60,63 | 59,95 | 59,90 | 60,20 | 525 | 516.837.100 |
| 26/2/2018 | 60,99 | 59,85 | -1,72% | 59,15 | 61,20 | 59,91 | 59,85 | 59,90 | 1.189 | 1.602.850.700 |
| 23/2/2018 | 64,89 | 60,90 | -6,16% | 60,90 | 64,89 | 61,89 | 60,76 | 60,90 | 1.282 | 1.416.844.500 |
| 22/2/2018 | 64,41 | 64,90 | +0,62% | 63,55 | 65,06 | 64,55 | 64,50 | 64,90 | 950 | 1.090.333.000 |
| 21/2/2018 | 64,71 | 64,50 | -0,32% | 63,51 | 65,91 | 64,71 | 64,08 | 64,50 | 1.079 | 918.376.100 |
| 20/2/2018 | 61,88 | 64,71 | +4,40% | 61,28 | 64,71 | 63,14 | 64,29 | 64,71 | 944 | 747.045.700 |
| 19/2/2018 | 60,45 | 61,98 | +2,87% | 60,13 | 61,98 | 61,28 | 61,79 | 61,98 | 613 | 430.843.000 |
| 16/2/2018 | 59,90 | 60,25 | +0,75% | 59,37 | 60,49 | 59,91 | 60,13 | 60,25 | 672 | 508.674.200 |
| 15/2/2018 | 60,76 | 59,80 | -1,21% | 59,80 | 60,77 | 60,10 | 59,80 | 59,82 | 420 | 388.895.400 |
| 14/2/2018 | 60,80 | 60,53 | +0,07% | 60,25 | 61,09 | 60,63 | 60,53 | 60,70 | 287 | 230.402.100 |
| 9/2/2018 | 60,76 | 60,49 | -0,43% | 59,55 | 60,76 | 60,03 | 60,21 | 60,49 | 609 | 481.448.800 |
| 8/2/2018 | 59,84 | 60,75 | +2,03% | 59,84 | 60,76 | 60,54 | 60,35 | 60,75 | 639 | 539.470.100 |
| 7/2/2018 | 59,92 | 59,54 | -0,78% | 59,36 | 60,33 | 59,85 | 59,54 | 60,08 | 398 | 264.540.600 |
| 6/2/2018 | 58,70 | 60,01 | +1,94% | 58,61 | 60,01 | 59,37 | 59,51 | 60,01 | 665 | 451.221.700 |
| 5/2/2018 | 60,31 | 58,87 | -3,01% | 58,87 | 60,31 | 59,60 | 58,80 | 58,87 | 324 | 277.148.100 |
| 2/2/2018 | 60,44 | 60,70 | +0,08% | 59,83 | 60,76 | 60,46 | 60,62 | 60,70 | 542 | 408.713.900 |
| 1/2/2018 | 60,32 | 60,65 | +0,17% | 60,32 | 60,79 | 60,63 | 60,58 | 60,73 | 288 | 275.904.700 |
| 31/1/2018 | 60,35 | 60,55 | +1,46% | 60,15 | 60,85 | 60,59 | 60,55 | 60,58 | 511 | 495.669.600 |
| 30/1/2018 | 60,25 | 59,68 | -0,80% | 59,34 | 60,25 | 59,69 | 59,68 | 59,79 | 413 | 345.652.700 |
| 29/1/2018 | 60,80 | 60,16 | -1,13% | 59,74 | 60,82 | 60,06 | 59,91 | 60,16 | 651 | 547.181.800 |
| 26/1/2018 | 61,99 | 60,85 | -0,73% | 60,46 | 62,15 | 61,06 | 60,80 | 60,85 | 542 | 536.173.800 |
| 24/1/2018 | 61,33 | 61,30 | +0,61% | 61,03 | 62,75 | 61,73 | 61,30 | 61,35 | 983 | 864.349.000 |
| 23/1/2018 | 62,14 | 60,93 | -2,51% | 60,93 | 62,24 | 61,41 | 60,93 | 60,94 | 443 | 891.755.100 |
| 22/1/2018 | 63,00 | 62,50 | -0,79% | 61,49 | 63,61 | 62,39 | 62,33 | 62,50 | 186 | 185.309.100 |
| 19/1/2018 | 62,44 | 63,00 | +0,88% | 62,44 | 63,57 | 63,08 | 62,70 | 63,00 | 276 | 220.160.600 |
| 18/1/2018 | 64,00 | 62,45 | -1,92% | 62,45 | 64,22 | 63,23 | 62,45 | 63,15 | 389 | 340.836.700 |
| 17/1/2018 | 63,00 | 63,67 | +1,05% | 62,87 | 64,15 | 63,53 | 63,66 | 63,67 | 413 | 390.754.300 |
| 16/1/2018 | 64,69 | 63,01 | -2,02% | 63,01 | 65,10 | 64,11 | 63,01 | 63,32 | 323 | 403.955.300 |
| 15/1/2018 | 64,02 | 64,31 | +1,13% | 64,02 | 65,00 | 64,48 | 64,31 | 64,48 | 353 | 383.662.200 |
| 12/1/2018 | 63,50 | 63,59 | +0,27% | 63,00 | 65,00 | 63,51 | 63,40 | 63,59 | 603 | 1.561.836.600 |
| 11/1/2018 | 63,14 | 63,42 | +1,39% | 62,64 | 64,49 | 63,61 | 63,40 | 64,25 | 266 | 356.876.300 |
| 10/1/2018 | 62,79 | 62,55 | +0,05% | 62,40 | 63,45 | 62,96 | 62,52 | 62,65 | 522 | 368.945.700 |
| 9/1/2018 | 63,20 | 62,52 | -0,92% | 62,52 | 63,35 | 62,73 | 62,51 | 62,52 | 410 | 400.908.400 |
| 8/1/2018 | 62,84 | 63,10 | +0,16% | 62,54 | 63,68 | 63,16 | 63,03 | 63,10 | 580 | 487.022.000 |
| 5/1/2018 | 60,79 | 63,00 | +3,28% | 60,43 | 63,00 | 61,97 | 62,50 | 63,00 | 681 | 1.161.494.400 |
| 4/1/2018 | 60,70 | 61,00 | +0,66% | 60,23 | 61,75 | 60,83 | 60,73 | 61,00 | 1.099 | 966.095.000 |
| 3/1/2018 | 59,88 | 60,60 | +1,25% | 59,43 | 60,79 | 60,20 | 60,60 | 60,65 | 705 | 656.789.600 |
| 2/1/2018 | 59,35 | 59,85 | -0,25% | 59,33 | 60,00 | 59,57 | 59,66 | 59,85 | 574 | 1.660.479.500 |
| 28/12/2017 | 58,79 | 60,00 | +2,04% | 58,50 | 60,09 | 59,54 | 59,60 | 60,00 | 658 | 956.815.900 |
| 27/12/2017 | 59,50 | 58,80 | -3,03% | 58,11 | 59,50 | 58,52 | 58,50 | 58,80 | 840 | 816.482.400 |
| 26/12/2017 | 60,00 | 60,64 | +2,78% | 59,00 | 60,64 | 59,98 | 60,10 | 60,64 | 843 | 934.521.900 |
| 22/12/2017 | 58,35 | 59,00 | +1,50% | 57,71 | 59,47 | 58,52 | 58,60 | 59,00 | 1.028 | 893.151.600 |
| 21/12/2017 | 56,00 | 58,13 | +4,31% | 56,00 | 59,09 | 57,51 | 58,07 | 58,13 | 960 | 1.829.602.600 |
| 20/12/2017 | 55,18 | 55,73 | +1,00% | 55,16 | 56,11 | 55,84 | 55,73 | 56,00 | 504 | 464.096.000 |
| 19/12/2017 | 55,00 | 55,18 | +0,33% | 54,82 | 55,45 | 55,11 | 54,86 | 55,18 | 480 | 331.223.400 |
| 18/12/2017 | 54,98 | 55,00 | -0,27% | 54,42 | 55,55 | 54,95 | 55,00 | 55,09 | 422 | 309.412.700 |
| 15/12/2017 | 54,48 | 55,15 | +0,44% | 54,45 | 55,69 | 55,05 | 54,69 | 55,15 | 358 | 516.451.800 |
| 14/12/2017 | 52,98 | 54,91 | +3,60% | 52,98 | 55,41 | 54,81 | 54,60 | 54,91 | 1.436 | 1.158.738.100 |
| 13/12/2017 | 53,66 | 53,00 | -1,25% | 52,59 | 53,79 | 53,00 | 52,92 | 53,01 | 888 | 951.455.200 |
| 12/12/2017 | 53,67 | 53,67 | +0,22% | 52,72 | 53,94 | 53,46 | 53,51 | 53,91 | 286 | 176.448.800 |
| 11/12/2017 | 54,21 | 53,55 | -1,29% | 53,55 | 54,93 | 54,08 | 53,55 | 53,61 | 284 | 189.838.100 |
| 8/12/2017 | 54,45 | 54,25 | +0,07% | 53,73 | 54,99 | 54,31 | 54,00 | 54,34 | 407 | 262.362.600 |
| 7/12/2017 | 53,22 | 54,21 | +1,50% | 53,06 | 54,35 | 53,81 | 53,80 | 54,21 | 754 | 452.018.600 |
| 6/12/2017 | 53,81 | 53,41 | -1,11% | 53,26 | 54,94 | 53,66 | 53,41 | 53,79 | 772 | 449.745.400 |
| 5/12/2017 | 54,49 | 54,01 | -0,37% | 54,01 | 55,00 | 54,49 | 54,01 | 54,24 | 281 | 241.943.100 |
| 4/12/2017 | 54,99 | 54,21 | -0,55% | 54,21 | 56,09 | 55,30 | 54,21 | 54,50 | 530 | 466.784.800 |
| 1/12/2017 | 57,14 | 54,51 | -5,00% | 54,30 | 57,14 | 55,31 | 54,51 | 54,56 | 539 | 459.147.800 |
| 30/11/2017 | 54,13 | 57,38 | +6,18% | 52,75 | 57,38 | 55,61 | 56,93 | 57,38 | 1.103 | 1.151.732.900 |
| 29/11/2017 | 54,02 | 54,04 | +0,26% | 53,45 | 54,89 | 54,05 | 53,85 | 54,05 | 306 | 247.032.100 |
| 28/11/2017 | 55,30 | 53,90 | -2,41% | 53,90 | 55,45 | 54,78 | 53,90 | 53,99 | 382 | 278.831.900 |
| 27/11/2017 | 54,20 | 55,23 | +2,09% | 52,56 | 55,74 | 54,51 | 55,01 | 55,23 | 574 | 495.498.300 |
| 24/11/2017 | 52,93 | 54,10 | +3,05% | 51,75 | 54,10 | 53,11 | 54,10 | 54,18 | 595 | 639.542.800 |
| 23/11/2017 | 52,30 | 52,50 | +1,02% | 51,60 | 53,39 | 52,62 | 52,50 | 52,96 | 683 | 574.643.400 |
| 22/11/2017 | 50,04 | 51,97 | +4,99% | 49,75 | 52,47 | 51,42 | 51,25 | 51,97 | 885 | 615.607.500 |
| 21/11/2017 | 49,23 | 49,50 | +0,81% | 49,23 | 50,47 | 49,83 | 49,50 | 49,73 | 968 | 706.128.700 |
| 17/11/2017 | 48,80 | 49,10 | +2,12% | 48,25 | 49,41 | 49,02 | 49,10 | 49,22 | 553 | 444.127.400 |
| 16/11/2017 | 47,56 | 48,08 | +1,35% | 47,44 | 49,00 | 48,69 | 48,08 | 48,94 | 547 | 745.452.200 |
| 14/11/2017 | 49,20 | 47,44 | -3,56% | 45,76 | 50,37 | 48,93 | 47,41 | 47,44 | 859 | 602.834.700 |
| 13/11/2017 | 49,50 | 49,19 | -10,56% | 49,00 | 49,68 | 49,19 | 49,15 | 49,19 | 433 | 660.163.000 |
| 10/11/2017 | 56,19 | 55,00 | -1,38% | 54,97 | 58,04 | 56,22 | 55,00 | 55,60 | 1.172 | 1.754.821.600 |
| 9/11/2017 | 54,50 | 55,77 | +3,66% | 53,81 | 57,00 | 55,84 | 55,77 | 55,94 | 938 | 983.370.700 |
| 8/11/2017 | 54,67 | 53,80 | +10,02% | 53,54 | 55,94 | 54,38 | 53,77 | 53,80 | 1.185 | 1.918.772.700 |
| 7/11/2017 | 50,68 | 48,90 | -2,90% | 48,62 | 50,68 | 49,28 | 48,82 | 49,00 | 247 | 270.588.500 |
| 6/11/2017 | 50,50 | 50,36 | -0,28% | 50,32 | 50,97 | 50,59 | 50,36 | 51,19 | 161 | 210.996.900 |
| 3/11/2017 | 51,73 | 50,50 | -1,15% | 50,22 | 51,92 | 50,84 | 50,50 | 50,82 | 204 | 139.832.400 |
| 1/11/2017 | 51,03 | 51,09 | +1,37% | 50,51 | 51,82 | 51,11 | 51,09 | 51,24 | 173 | 129.826.300 |
| 31/10/2017 | 52,01 | 50,40 | -2,89% | 49,28 | 52,01 | 50,29 | 50,18 | 50,40 | 532 | 456.685.400 |
| 30/10/2017 | 51,30 | 51,90 | +1,17% | 50,90 | 51,90 | 51,55 | 51,33 | 51,90 | 230 | 171.663.200 |
| 27/10/2017 | 51,90 | 51,30 | -1,33% | 50,35 | 52,43 | 51,79 | 51,21 | 51,70 | 514 | 710.610.200 |
| 26/10/2017 | 50,76 | 51,99 | +2,32% | 50,75 | 52,49 | 51,78 | 51,44 | 51,99 | 171 | 124.279.900 |
| 25/10/2017 | 51,60 | 50,81 | -1,34% | 50,33 | 52,05 | 50,93 | 50,80 | 51,16 | 373 | 235.305.500 |
| 24/10/2017 | 51,86 | 51,50 | -0,60% | 51,50 | 52,40 | 51,74 | 51,50 | 51,89 | 149 | 149.555.700 |
| 23/10/2017 | 53,01 | 51,81 | -2,15% | 51,60 | 53,01 | 52,06 | 51,81 | 52,01 | 217 | 275.421.400 |
| 20/10/2017 | 53,80 | 52,95 | -1,49% | 52,92 | 53,89 | 53,13 | 52,95 | 53,23 | 149 | 121.681.900 |
| 19/10/2017 | 53,30 | 53,75 | +0,66% | 52,55 | 53,75 | 53,01 | 53,33 | 53,75 | 378 | 425.719.300 |
| 18/10/2017 | 52,40 | 53,40 | +1,91% | 52,30 | 53,40 | 52,92 | 52,88 | 53,50 | 240 | 234.976.600 |
| 17/10/2017 | 52,59 | 52,40 | -0,42% | 52,21 | 52,85 | 52,44 | 52,40 | 52,57 | 179 | 161.014.400 |
| 16/10/2017 | 52,90 | 52,62 | -0,90% | 52,19 | 52,90 | 52,58 | 52,37 | 52,62 | 184 | 145.124.800 |
| 13/10/2017 | 53,49 | 53,10 | -0,99% | 52,82 | 53,60 | 53,18 | 53,10 | 53,21 | 214 | 161.680.500 |
| 11/10/2017 | 55,18 | 53,63 | -2,49% | 53,49 | 55,18 | 53,69 | 53,63 | 53,69 | 285 | 775.914.000 |
| 10/10/2017 | 52,35 | 55,00 | +5,53% | 52,26 | 55,00 | 53,78 | 54,49 | 55,00 | 392 | 347.427.400 |
| 9/10/2017 | 52,60 | 52,12 | -0,91% | 52,12 | 53,03 | 52,64 | 52,12 | 52,40 | 313 | 212.157.400 |
| 6/10/2017 | 53,24 | 52,60 | -1,96% | 52,60 | 53,70 | 53,07 | 52,60 | 53,10 | 544 | 338.621.000 |
| 5/10/2017 | 53,60 | 53,65 | +0,21% | 53,10 | 54,40 | 53,63 | 53,60 | 53,66 | 363 | 260.667.200 |
| 4/10/2017 | 56,35 | 53,54 | -4,39% | 53,54 | 56,46 | 54,37 | 53,54 | 53,60 | 437 | 498.115.100 |
| 3/10/2017 | 54,51 | 56,00 | +2,77% | 54,23 | 56,00 | 55,41 | 55,68 | 56,04 | 200 | 179.005.100 |
| 2/10/2017 | 54,81 | 54,49 | -1,25% | 54,40 | 55,70 | 54,97 | 54,49 | 54,77 | 110 | 148.441.400 |
| 29/9/2017 | 55,20 | 55,18 | +0,22% | 54,41 | 56,68 | 55,38 | 55,18 | 55,19 | 471 | 373.265.800 |
| 28/9/2017 | 55,30 | 55,06 | -0,52% | 54,85 | 57,50 | 55,75 | 55,06 | 55,35 | 406 | 299.424.000 |
| 27/9/2017 | 56,09 | 55,35 | -1,16% | 54,73 | 56,09 | 55,25 | 55,10 | 55,36 | 192 | 233.716.900 |
| 26/9/2017 | 56,50 | 56,00 | -0,25% | 56,00 | 56,60 | 56,20 | 56,00 | 56,43 | 150 | 121.403.300 |
| 25/9/2017 | 57,15 | 56,14 | -1,77% | 56,10 | 57,20 | 56,45 | 56,14 | 56,47 | 161 | 169.366.000 |
| 22/9/2017 | 56,99 | 57,15 | +0,09% | 56,80 | 58,22 | 57,19 | 57,13 | 57,15 | 338 | 272.831.100 |
| 21/9/2017 | 59,40 | 57,10 | -4,03% | 57,10 | 59,40 | 58,00 | 57,10 | 57,50 | 272 | 275.521.700 |
| 20/9/2017 | 59,37 | 59,50 | +0,85% | 58,75 | 59,95 | 59,31 | 59,32 | 59,52 | 269 | 216.496.100 |
| 19/9/2017 | 58,33 | 59,00 | +1,72% | 57,88 | 59,99 | 58,52 | 59,00 | 59,75 | 468 | 532.597.700 |
| 18/9/2017 | 58,11 | 58,00 | +0,02% | 57,37 | 58,91 | 58,04 | 57,77 | 58,00 | 501 | 666.982.500 |
| 15/9/2017 | 56,58 | 57,99 | +2,89% | 56,56 | 57,99 | 57,67 | 57,85 | 57,99 | 316 | 381.812.500 |
| 14/9/2017 | 56,89 | 56,36 | -0,93% | 56,03 | 57,48 | 56,66 | 56,09 | 56,36 | 256 | 312.238.800 |
| 13/9/2017 | 55,30 | 56,89 | +2,50% | 55,08 | 56,92 | 55,83 | 55,81 | 56,89 | 457 | 2.068.698.300 |
| 12/9/2017 | 55,54 | 55,50 | -0,72% | 54,75 | 56,25 | 55,23 | 54,91 | 55,90 | 444 | 473.898.200 |
| 11/9/2017 | 55,83 | 55,90 | +1,08% | 55,00 | 55,90 | 55,28 | 55,34 | 55,90 | 629 | 1.639.739.300 |
| 8/9/2017 | 55,41 | 55,30 | -0,09% | 55,00 | 55,44 | 55,32 | 55,27 | 55,44 | 283 | 304.823.400 |
| 6/9/2017 | 55,00 | 55,35 | +0,64% | 55,00 | 56,81 | 55,90 | 55,23 | 55,35 | 477 | 911.864.900 |
| 5/9/2017 | 55,02 | 55,00 | 0,00% | 53,21 | 55,97 | 55,11 | 54,15 | 55,00 | 942 | 2.140.068.800 |
| 4/9/2017 | 54,44 | 55,00 | +1,48% | 54,44 | 55,59 | 55,49 | 54,55 | 55,59 | 259 | 337.414.000 |
| 1/9/2017 | 54,25 | 54,20 | +0,37% | 54,05 | 55,27 | 54,49 | 54,20 | 54,58 | 214 | 203.818.500 |
| 31/8/2017 | 55,88 | 54,00 | -2,70% | 52,55 | 56,09 | 54,22 | 54,00 | 54,01 | 515 | 603.486.500 |
| 30/8/2017 | 55,51 | 55,50 | 0,00% | 55,15 | 56,30 | 55,78 | 55,50 | 55,88 | 354 | 836.179.400 |
| 29/8/2017 | 55,80 | 55,50 | -0,89% | 55,50 | 56,13 | 55,66 | 55,50 | 55,56 | 66 | 67.905.200 |
| 28/8/2017 | 56,14 | 56,00 | -0,25% | 55,60 | 56,14 | 56,05 | 56,00 | 56,11 | 83 | 201.785.200 |
| 25/8/2017 | 56,14 | 56,14 | 0,00% | 55,92 | 56,44 | 56,15 | 56,08 | 56,15 | 252 | 468.874.800 |
| 24/8/2017 | 55,24 | 56,14 | +1,61% | 55,24 | 56,22 | 55,99 | 55,90 | 56,14 | 243 | 217.278.200 |
| 23/8/2017 | 55,50 | 55,25 | -0,52% | 55,25 | 56,10 | 55,72 | 55,25 | 55,50 | 223 | 199.484.700 |
| 22/8/2017 | 55,63 | 55,54 | +0,07% | 55,44 | 56,18 | 55,78 | 55,54 | 56,05 | 209 | 193.019.600 |
| 21/8/2017 | 54,20 | 55,50 | +2,32% | 54,20 | 55,75 | 55,52 | 55,50 | 55,61 | 329 | 579.712.800 |
| 18/8/2017 | 51,60 | 54,24 | +5,12% | 51,60 | 55,74 | 53,97 | 54,24 | 54,52 | 621 | 423.194.400 |
| 17/8/2017 | 50,58 | 51,60 | +1,88% | 50,36 | 51,60 | 51,16 | 51,50 | 51,60 | 277 | 262.473.900 |
| 16/8/2017 | 50,81 | 50,65 | -0,18% | 50,60 | 50,95 | 50,70 | 50,65 | 50,80 | 187 | 377.750.500 |
| 15/8/2017 | 50,90 | 50,74 | +0,65% | 49,99 | 51,13 | 50,77 | 50,71 | 50,74 | 614 | 1.015.518.600 |
| 14/8/2017 | 51,16 | 50,41 | -1,45% | 50,41 | 51,23 | 51,05 | 50,41 | 50,64 | 314 | 829.164.200 |
| 11/8/2017 | 51,20 | 51,15 | 0,00% | 51,03 | 51,50 | 51,15 | 51,12 | 51,15 | 268 | 1.269.189.600 |
| 10/8/2017 | 49,50 | 51,15 | +3,21% | 49,50 | 51,25 | 50,94 | 51,03 | 51,15 | 905 | 2.602.179.800 |
| 9/8/2017 | 47,25 | 49,56 | +5,00% | 47,25 | 49,56 | 48,04 | 49,56 | 49,65 | 602 | 1.091.109.800 |
| 8/8/2017 | 47,35 | 47,20 | -0,42% | 46,92 | 47,46 | 47,08 | 47,14 | 47,20 | 608 | 515.110.300 |
| 7/8/2017 | 46,48 | 47,40 | +2,16% | 46,41 | 47,40 | 46,96 | 47,12 | 47,40 | 108 | 66.686.400 |
| 4/8/2017 | 47,42 | 46,40 | -2,11% | 46,40 | 47,42 | 46,75 | 46,40 | 46,50 | 158 | 107.527.900 |
| 3/8/2017 | 47,05 | 47,40 | +0,85% | 46,98 | 47,40 | 47,08 | 47,00 | 47,40 | 114 | 168.104.300 |
| 2/8/2017 | 47,00 | 47,00 | -0,42% | 46,79 | 47,36 | 47,02 | 47,00 | 47,28 | 267 | 240.305.200 |
| 1/8/2017 | 47,19 | 47,20 | 0,00% | 46,41 | 47,20 | 46,96 | 46,76 | 47,20 | 178 | 184.586.000 |
| 31/7/2017 | 47,20 | 47,20 | 0,00% | 46,77 | 47,45 | 47,15 | 46,82 | 47,20 | 322 | 362.145.100 |
| 28/7/2017 | 47,43 | 47,20 | -0,63% | 46,81 | 47,50 | 47,11 | 46,80 | 47,20 | 295 | 246.895.300 |
| 27/7/2017 | 46,48 | 47,50 | +2,93% | 46,31 | 47,50 | 46,92 | 47,00 | 47,50 | 271 | 243.988.900 |
| 26/7/2017 | 46,10 | 46,15 | +0,44% | 45,71 | 46,63 | 46,25 | 46,11 | 46,42 | 210 | 170.670.700 |
| 25/7/2017 | 46,39 | 45,95 | -0,78% | 45,91 | 46,39 | 45,97 | 45,94 | 45,95 | 337 | 366.861.500 |
| 24/7/2017 | 46,79 | 46,31 | -0,54% | 46,20 | 46,82 | 46,42 | 46,11 | 46,31 | 126 | 77.073.500 |
| 21/7/2017 | 46,13 | 46,56 | +1,22% | 46,13 | 46,80 | 46,32 | 46,39 | 46,56 | 247 | 259.860.600 |
| 20/7/2017 | 46,17 | 46,00 | 0,00% | 45,90 | 46,31 | 46,05 | 46,00 | 46,14 | 224 | 156.580.800 |
| 19/7/2017 | 47,01 | 46,00 | -2,11% | 46,00 | 47,01 | 46,40 | 45,80 | 46,00 | 214 | 210.213.000 |
| 18/7/2017 | 47,08 | 46,99 | -0,47% | 46,93 | 47,12 | 47,01 | 46,98 | 46,99 | 125 | 84.158.200 |
| 17/7/2017 | 47,13 | 47,21 | +0,17% | 46,90 | 47,21 | 47,04 | 46,93 | 47,26 | 97 | 66.335.700 |
| 14/7/2017 | 46,90 | 47,13 | +0,06% | 46,64 | 47,23 | 47,00 | 46,99 | 47,13 | 219 | 169.692.800 |
| 13/7/2017 | 46,97 | 47,10 | +1,42% | 46,30 | 47,10 | 46,68 | 46,41 | 47,10 | 240 | 333.783.700 |
| 12/7/2017 | 46,99 | 46,44 | -0,94% | 46,23 | 47,23 | 46,53 | 46,44 | 46,70 | 394 | 951.604.300 |
| 11/7/2017 | 46,74 | 46,88 | +0,19% | 46,49 | 46,88 | 46,68 | 46,55 | 46,90 | 213 | 202.164.100 |
| 10/7/2017 | 46,89 | 46,79 | +0,91% | 46,10 | 46,90 | 46,47 | 46,39 | 46,79 | 76 | 66.929.500 |
| 7/7/2017 | 46,56 | 46,37 | +0,15% | 46,00 | 46,98 | 46,42 | 46,37 | 46,42 | 245 | 149.497.800 |
| 6/7/2017 | 46,26 | 46,30 | +0,41% | 45,73 | 46,34 | 46,09 | 46,07 | 46,30 | 160 | 116.631.900 |
| 5/7/2017 | 46,29 | 46,11 | +0,76% | 45,70 | 46,29 | 45,93 | 45,72 | 46,11 | 152 | 101.522.400 |
| 4/7/2017 | 46,30 | 45,76 | -0,76% | 45,74 | 46,30 | 45,93 | 45,76 | 46,14 | 83 | 67.984.900 |
| 3/7/2017 | 46,23 | 46,11 | -0,26% | 45,70 | 46,56 | 46,00 | 45,80 | 46,11 | 162 | 131.579.200 |
| 30/6/2017 | 46,00 | 46,23 | +0,54% | 45,74 | 46,40 | 46,10 | 45,90 | 46,23 | 145 | 161.822.000 |
| 29/6/2017 | 45,56 | 45,98 | +1,05% | 45,40 | 46,18 | 45,74 | 45,58 | 45,98 | 165 | 111.154.000 |
| 28/6/2017 | 45,89 | 45,50 | -1,04% | 45,50 | 46,42 | 45,92 | 45,50 | 46,11 | 294 | 332.982.900 |
| 27/6/2017 | 46,70 | 45,98 | -1,75% | 45,93 | 46,86 | 46,26 | 45,98 | 46,18 | 215 | 185.982.900 |
| 26/6/2017 | 47,39 | 46,80 | -1,14% | 46,80 | 47,39 | 46,95 | 46,80 | 47,05 | 90 | 58.227.900 |
| 23/6/2017 | 47,43 | 47,34 | -0,84% | 47,05 | 47,69 | 47,46 | 47,17 | 47,34 | 123 | 113.919.200 |
| 22/6/2017 | 47,31 | 47,74 | +0,72% | 47,12 | 47,98 | 47,65 | 47,71 | 47,74 | 145 | 137.251.100 |
| 21/6/2017 | 47,50 | 47,40 | -0,21% | 47,05 | 47,54 | 47,36 | 47,05 | 47,40 | 102 | 116.995.700 |
| 20/6/2017 | 47,17 | 47,50 | 0,00% | 47,10 | 48,18 | 47,50 | 47,47 | 47,50 | 486 | 331.115.400 |
| 19/6/2017 | 47,53 | 47,50 | 0,00% | 46,86 | 48,55 | 47,93 | 47,50 | 47,88 | 385 | 237.740.700 |
| 16/6/2017 | 46,61 | 47,50 | +2,04% | 46,47 | 47,85 | 47,28 | 47,50 | 47,61 | 857 | 1.395.799.900 |
| 14/6/2017 | 47,00 | 46,55 | -0,96% | 46,55 | 47,74 | 46,96 | 46,55 | 46,99 | 365 | 243.726.100 |
| 13/6/2017 | 47,44 | 47,00 | -0,21% | 46,66 | 47,50 | 47,10 | 46,97 | 47,46 | 253 | 169.570.900 |
| 12/6/2017 | 49,27 | 47,10 | -4,56% | 47,10 | 49,27 | 47,91 | 47,10 | 47,90 | 300 | 209.852.900 |
| 9/6/2017 | 49,28 | 49,35 | -0,20% | 49,15 | 49,66 | 49,40 | 49,12 | 49,35 | 283 | 204.537.900 |
| 8/6/2017 | 49,48 | 49,45 | -0,90% | 48,82 | 49,48 | 49,27 | 48,85 | 49,45 | 319 | 289.260.700 |
| 7/6/2017 | 50,11 | 49,90 | -0,38% | 49,21 | 50,22 | 49,76 | 49,75 | 49,90 | 270 | 212.501.500 |
| 6/6/2017 | 50,15 | 50,09 | -0,56% | 49,72 | 50,20 | 50,02 | 49,92 | 50,09 | 283 | 200.580.200 |
| 5/6/2017 | 50,13 | 50,37 | +0,74% | 49,41 | 50,37 | 49,89 | 49,74 | 50,37 | 345 | 325.314.000 |
| 2/6/2017 | 48,56 | 50,00 | +3,67% | 48,41 | 50,19 | 49,80 | 49,47 | 50,00 | 834 | 712.228.000 |
| 1/6/2017 | 47,23 | 48,23 | +1,90% | 47,23 | 48,49 | 48,06 | 48,23 | 48,31 | 477 | 299.895.900 |
| 31/5/2017 | 47,59 | 47,33 | -1,40% | 47,06 | 48,29 | 47,41 | 47,32 | 47,33 | 818 | 1.637.377.300 |
| 30/5/2017 | 49,25 | 48,00 | -3,61% | 46,85 | 49,75 | 48,10 | 48,00 | 48,14 | 651 | 466.125.500 |
| 29/5/2017 | 48,94 | 49,80 | +1,80% | 48,45 | 49,98 | 49,23 | 49,20 | 49,80 | 588 | 337.240.300 |
| 26/5/2017 | 50,70 | 48,92 | -4,08% | 48,92 | 50,96 | 49,47 | 48,92 | 49,00 | 298 | 265.681.000 |
| 25/5/2017 | 48,56 | 51,00 | +4,51% | 48,56 | 51,00 | 50,04 | 50,59 | 51,00 | 913 | 645.578.100 |
| 24/5/2017 | 47,08 | 48,80 | +4,92% | 46,95 | 48,95 | 48,43 | 48,57 | 48,80 | 507 | 353.059.800 |
| 23/5/2017 | 46,55 | 46,51 | +0,43% | 46,20 | 46,89 | 46,51 | 46,51 | 46,78 | 1.027 | 805.219.200 |
| 22/5/2017 | 48,50 | 46,31 | -3,44% | 46,00 | 48,50 | 46,64 | 46,31 | 46,48 | 677 | 456.208.200 |
| 19/5/2017 | 46,58 | 47,96 | +3,14% | 46,25 | 47,96 | 46,84 | 47,36 | 47,96 | 578 | 453.950.100 |
| 18/5/2017 | 46,98 | 46,50 | -5,58% | 45,22 | 47,50 | 46,72 | 46,47 | 46,96 | 594 | 1.693.155.400 |
| 17/5/2017 | 49,24 | 49,25 | -0,30% | 48,61 | 49,45 | 49,12 | 49,25 | 49,27 | 388 | 481.473.100 |
| 16/5/2017 | 48,54 | 49,40 | +1,94% | 48,52 | 49,40 | 48,92 | 49,15 | 49,40 | 947 | 629.667.600 |
| 15/5/2017 | 49,15 | 48,46 | -0,74% | 48,30 | 49,27 | 48,52 | 48,44 | 48,54 | 370 | 1.621.056.700 |
| 12/5/2017 | 48,48 | 48,82 | +0,97% | 48,48 | 49,35 | 49,00 | 48,80 | 48,82 | 412 | 277.363.000 |
| 11/5/2017 | 48,03 | 48,35 | +0,56% | 48,02 | 48,56 | 48,39 | 48,34 | 48,63 | 295 | 359.595.700 |
| 10/5/2017 | 48,01 | 48,08 | -0,04% | 47,50 | 48,25 | 47,96 | 48,08 | 48,09 | 688 | 2.928.784.300 |
| 9/5/2017 | 49,65 | 48,10 | -1,74% | 47,94 | 49,70 | 48,61 | 48,10 | 48,37 | 542 | 474.991.300 |
| 8/5/2017 | 48,03 | 48,95 | +1,77% | 48,03 | 48,95 | 48,59 | 48,59 | 48,95 | 331 | 249.306.200 |
| 5/5/2017 | 48,86 | 48,10 | -0,19% | 47,84 | 49,24 | 48,59 | 48,10 | 48,40 | 372 | 395.062.900 |
| 4/5/2017 | 48,35 | 48,19 | -1,25% | 47,71 | 48,36 | 48,09 | 47,77 | 48,21 | 193 | 160.628.400 |
| 3/5/2017 | 48,79 | 48,80 | -0,41% | 48,35 | 48,98 | 48,68 | 48,36 | 48,80 | 222 | 147.512.200 |
| 2/5/2017 | 47,81 | 49,00 | +2,08% | 47,69 | 49,00 | 48,37 | 48,99 | 49,00 | 452 | 489.512.800 |
| 28/4/2017 | 47,75 | 48,00 | +0,54% | 47,45 | 48,00 | 47,82 | 47,70 | 48,06 | 221 | 315.138.700 |
| 27/4/2017 | 47,88 | 47,74 | -0,42% | 47,27 | 47,88 | 47,57 | 47,35 | 47,74 | 123 | 102.759.900 |
| 26/4/2017 | 46,87 | 47,94 | +2,44% | 46,87 | 48,09 | 47,61 | 47,55 | 47,94 | 247 | 169.995.300 |
| 25/4/2017 | 46,90 | 46,80 | +0,11% | 46,55 | 47,00 | 46,70 | 46,75 | 46,81 | 175 | 148.514.000 |
| 24/4/2017 | 47,89 | 46,75 | -2,28% | 46,75 | 48,55 | 47,66 | 46,75 | 46,99 | 657 | 606.269.500 |
| 20/4/2017 | 48,20 | 47,84 | -0,66% | 47,36 | 48,31 | 47,82 | 47,55 | 47,84 | 178 | 241.526.100 |
| 19/4/2017 | 46,95 | 48,16 | +2,47% | 46,95 | 48,20 | 47,90 | 47,59 | 48,16 | 209 | 224.663.300 |
| 18/4/2017 | 46,20 | 47,00 | +1,78% | 46,20 | 47,16 | 46,73 | 47,00 | 47,05 | 180 | 2.263.017.900 |
| 17/4/2017 | 46,70 | 46,18 | -1,11% | 46,18 | 48,08 | 46,95 | 46,18 | 47,70 | 361 | 294.391.900 |
| 13/4/2017 | 45,37 | 46,70 | +2,34% | 45,31 | 46,74 | 46,14 | 46,28 | 46,70 | 526 | 393.636.700 |
| 12/4/2017 | 46,55 | 45,63 | -2,12% | 45,16 | 46,55 | 45,56 | 45,59 | 45,63 | 841 | 858.434.400 |
| 11/4/2017 | 46,56 | 46,62 | -0,17% | 45,98 | 46,75 | 46,39 | 46,51 | 46,62 | 280 | 397.167.900 |
| 10/4/2017 | 46,70 | 46,70 | -0,15% | 46,23 | 46,75 | 46,57 | 46,37 | 46,70 | 191 | 119.698.900 |
| 7/4/2017 | 46,36 | 46,77 | +1,23% | 46,15 | 46,78 | 46,45 | 46,60 | 46,78 | 310 | 350.719.700 |
| 6/4/2017 | 46,08 | 46,20 | +0,33% | 46,01 | 46,45 | 46,20 | 46,06 | 46,21 | 154 | 91.032.400 |
| 5/4/2017 | 46,87 | 46,05 | -1,75% | 46,00 | 46,87 | 46,15 | 46,01 | 46,05 | 206 | 160.154.800 |
| 4/4/2017 | 46,36 | 46,87 | +1,10% | 46,10 | 46,87 | 46,46 | 46,64 | 46,87 | 103 | 82.712.500 |
| 3/4/2017 | 46,70 | 46,36 | -0,69% | 46,20 | 46,98 | 46,65 | 46,36 | 46,87 | 179 | 150.681.900 |
| 31/3/2017 | 46,64 | 46,68 | +0,09% | 46,35 | 46,87 | 46,67 | 46,36 | 46,69 | 216 | 195.084.300 |
| 30/3/2017 | 46,23 | 46,64 | +1,06% | 46,23 | 46,81 | 46,56 | 46,37 | 46,64 | 197 | 177.883.000 |
| 29/3/2017 | 46,15 | 46,15 | +0,30% | 46,15 | 46,87 | 46,50 | 46,15 | 46,70 | 224 | 233.469.500 |
| 28/3/2017 | 45,98 | 46,01 | +0,24% | 45,78 | 46,45 | 46,13 | 46,01 | 46,39 | 105 | 89.960.600 |
| 27/3/2017 | 46,96 | 45,90 | -2,86% | 45,64 | 46,96 | 46,15 | 45,90 | 46,24 | 238 | 197.101.200 |
| 24/3/2017 | 47,75 | 47,25 | -1,15% | 47,09 | 48,18 | 47,51 | 47,20 | 47,25 | 165 | 142.532.500 |
| 23/3/2017 | 46,27 | 47,80 | +2,93% | 46,27 | 47,80 | 47,18 | 46,99 | 47,80 | 315 | 374.616.800 |
| 22/3/2017 | 45,63 | 46,44 | +1,62% | 45,60 | 46,44 | 46,29 | 46,30 | 46,44 | 391 | 328.253.700 |
| 21/3/2017 | 46,00 | 45,70 | -0,65% | 45,37 | 46,00 | 45,62 | 45,61 | 45,70 | 396 | 346.264.600 |
| 20/3/2017 | 46,05 | 46,00 | -0,02% | 45,50 | 46,57 | 45,95 | 45,67 | 46,00 | 310 | 547.323.300 |
| 17/3/2017 | 46,70 | 46,01 | -0,90% | 46,01 | 46,90 | 46,26 | 46,01 | 46,39 | 353 | 480.206.400 |
| 16/3/2017 | 47,08 | 46,43 | -0,68% | 46,39 | 47,08 | 46,55 | 46,42 | 46,55 | 241 | 168.993.400 |
| 15/3/2017 | 46,03 | 46,75 | +1,54% | 45,87 | 47,00 | 46,18 | 46,63 | 46,75 | 513 | 3.205.896.700 |
| 14/3/2017 | 45,49 | 46,04 | +1,61% | 45,26 | 46,04 | 45,79 | 45,70 | 46,04 | 229 | 248.196.400 |
| 13/3/2017 | 45,70 | 45,31 | -0,66% | 45,31 | 45,82 | 45,63 | 45,31 | 45,70 | 452 | 373.309.000 |
| 10/3/2017 | 45,97 | 45,61 | -0,74% | 45,50 | 46,07 | 45,75 | 45,61 | 45,87 | 353 | 569.695.100 |
| 9/3/2017 | 46,29 | 45,95 | -1,16% | 45,61 | 46,29 | 45,85 | 45,83 | 45,95 | 283 | 254.059.500 |
| 8/3/2017 | 47,08 | 46,49 | -0,87% | 45,42 | 47,08 | 46,28 | 46,38 | 46,49 | 326 | 297.122.400 |
| 7/3/2017 | 47,83 | 46,90 | -1,76% | 46,60 | 47,83 | 46,97 | 46,90 | 46,93 | 261 | 264.464.600 |
| 6/3/2017 | 47,98 | 47,74 | -0,54% | 47,52 | 47,98 | 47,78 | 47,60 | 47,74 | 212 | 258.985.200 |
| 3/3/2017 | 47,35 | 48,00 | +1,39% | 47,34 | 48,00 | 47,73 | 47,95 | 48,00 | 544 | 438.687.500 |
| 2/3/2017 | 47,71 | 47,34 | -1,78% | 47,03 | 48,48 | 47,63 | 47,25 | 47,34 | 318 | 202.941.400 |
| 1/3/2017 | 47,82 | 48,20 | +2,34% | 47,50 | 48,42 | 47,88 | 48,00 | 48,20 | 853 | 523.399.200 |
| 24/2/2017 | 47,26 | 47,10 | -0,84% | 47,10 | 48,00 | 47,62 | 47,10 | 47,50 | 531 | 462.918.100 |
| 23/2/2017 | 48,18 | 47,50 | -1,43% | 47,50 | 48,39 | 48,09 | 47,50 | 47,90 | 515 | 589.608.500 |
| 22/2/2017 | 47,65 | 48,19 | +0,25% | 47,36 | 48,19 | 47,87 | 48,16 | 48,19 | 653 | 727.768.800 |
| 21/2/2017 | 47,80 | 48,07 | -6,66% | 46,80 | 48,18 | 47,30 | 48,05 | 48,07 | 794 | 1.866.579.600 |
| 20/2/2017 | 50,59 | 51,50 | +3,00% | 50,50 | 51,68 | 51,07 | 51,30 | 51,67 | 772 | 1.191.535.700 |
| 17/2/2017 | 49,79 | 50,00 | +0,42% | 49,76 | 50,48 | 50,03 | 49,99 | 50,00 | 1.158 | 4.672.635.800 |
| 16/2/2017 | 50,01 | 49,79 | +4,23% | 49,65 | 50,50 | 49,95 | 49,78 | 49,79 | 1.351 | 1.606.088.900 |
| 15/2/2017 | 47,46 | 47,77 | +0,59% | 47,40 | 48,10 | 47,90 | 47,73 | 47,91 | 334 | 299.890.200 |
| 14/2/2017 | 47,16 | 47,49 | +0,85% | 46,80 | 47,49 | 47,13 | 47,20 | 47,49 | 346 | 317.209.000 |
| 13/2/2017 | 46,48 | 47,09 | +1,82% | 46,30 | 47,50 | 46,84 | 47,09 | 47,20 | 360 | 213.596.900 |
| 10/2/2017 | 46,69 | 46,25 | -0,54% | 46,22 | 46,82 | 46,36 | 46,25 | 46,45 | 147 | 91.342.600 |
| 9/2/2017 | 46,31 | 46,50 | +0,43% | 46,15 | 46,79 | 46,49 | 46,27 | 46,50 | 173 | 299.417.200 |
| 8/2/2017 | 46,50 | 46,30 | +0,22% | 46,01 | 46,50 | 46,30 | 46,25 | 46,30 | 237 | 258.850.100 |
| 7/2/2017 | 47,05 | 46,20 | -0,94% | 46,15 | 47,05 | 46,35 | 46,20 | 46,30 | 260 | 223.426.200 |
| 6/2/2017 | 47,10 | 46,64 | -0,96% | 46,25 | 47,68 | 46,59 | 46,30 | 46,64 | 331 | 204.067.700 |
| 3/2/2017 | 46,21 | 47,09 | +2,04% | 46,21 | 47,17 | 46,89 | 46,77 | 47,09 | 337 | 372.797.600 |
| 2/2/2017 | 46,66 | 46,15 | -1,09% | 46,15 | 46,66 | 46,35 | 46,15 | 46,60 | 248 | 386.167.900 |
| 1/2/2017 | 46,64 | 46,66 | +0,24% | 46,09 | 46,75 | 46,51 | 46,49 | 46,66 | 341 | 390.731.600 |
| 31/1/2017 | 46,11 | 46,55 | +1,20% | 46,05 | 46,80 | 46,50 | 46,52 | 46,70 | 150 | 152.993.600 |
| 30/1/2017 | 46,75 | 46,00 | -1,54% | 46,00 | 46,75 | 46,28 | 46,00 | 46,65 | 135 | 111.092.100 |
| 27/1/2017 | 47,79 | 46,72 | -2,22% | 46,61 | 47,85 | 46,86 | 46,72 | 46,79 | 236 | 218.404.000 |
| 26/1/2017 | 47,90 | 47,78 | +1,44% | 46,90 | 47,90 | 47,13 | 46,94 | 47,78 | 358 | 380.855.400 |
| 24/1/2017 | 47,01 | 47,10 | +0,30% | 47,01 | 47,71 | 47,22 | 47,10 | 47,25 | 155 | 313.568.100 |
| 23/1/2017 | 47,19 | 46,96 | -0,23% | 46,90 | 47,22 | 47,00 | 46,96 | 46,97 | 258 | 281.105.000 |
| 20/1/2017 | 46,61 | 47,07 | +1,12% | 46,60 | 47,48 | 47,06 | 47,07 | 47,16 | 166 | 216.049.200 |
| 19/1/2017 | 47,00 | 46,55 | -0,53% | 46,55 | 47,30 | 46,64 | 46,54 | 47,00 | 155 | 206.150.700 |
| 18/1/2017 | 47,33 | 46,80 | -0,83% | 46,51 | 47,35 | 46,96 | 46,80 | 46,90 | 228 | 296.377.100 |
| 17/1/2017 | 47,37 | 47,19 | +0,73% | 46,74 | 47,50 | 47,17 | 47,10 | 47,19 | 156 | 237.294.400 |
| 16/1/2017 | 46,13 | 46,85 | +1,56% | 46,13 | 47,35 | 46,93 | 46,85 | 47,26 | 230 | 148.313.100 |
| 13/1/2017 | 47,38 | 46,13 | -2,88% | 45,80 | 47,48 | 46,51 | 46,13 | 46,45 | 368 | 365.637.900 |
| 12/1/2017 | 46,62 | 47,50 | +3,19% | 46,34 | 47,50 | 46,95 | 47,19 | 47,50 | 345 | 347.001.800 |
| 11/1/2017 | 46,76 | 46,03 | -1,60% | 45,15 | 47,00 | 46,19 | 46,03 | 46,30 | 304 | 224.970.000 |
| 10/1/2017 | 46,66 | 46,78 | +1,74% | 46,16 | 46,99 | 46,56 | 46,78 | 46,90 | 212 | 219.781.300 |
| 9/1/2017 | 45,99 | 45,98 | +0,35% | 45,91 | 46,74 | 46,32 | 45,98 | 46,76 | 156 | 103.297.900 |
| 6/1/2017 | 47,00 | 45,82 | -2,32% | 45,82 | 47,19 | 46,47 | 45,82 | 46,49 | 234 | 164.508.100 |
| 5/1/2017 | 47,94 | 46,91 | -0,82% | 46,91 | 47,94 | 47,27 | 46,90 | 47,40 | 279 | 178.689.100 |
| 4/1/2017 | 46,95 | 47,30 | +0,75% | 46,95 | 47,55 | 47,30 | 47,21 | 47,30 | 147 | 138.616.900 |
| 3/1/2017 | 46,89 | 46,95 | +0,54% | 46,81 | 48,05 | 47,24 | 46,91 | 47,30 | 491 | 790.803.200 |
| 2/1/2017 | 46,17 | 46,70 | +1,74% | 45,35 | 46,70 | 46,45 | 46,07 | 46,70 | 66 | 95.694.900 |
| 29/12/2016 | 46,79 | 45,90 | -1,27% | 45,80 | 47,15 | 46,01 | 45,90 | 46,00 | 522 | 529.143.700 |
| 28/12/2016 | 46,16 | 46,49 | +1,18% | 46,16 | 47,00 | 46,63 | 46,38 | 46,62 | 118 | 101.664.400 |
| 27/12/2016 | 45,73 | 45,95 | +1,01% | 45,71 | 46,13 | 45,93 | 45,89 | 45,95 | 67 | 48.228.600 |
| 26/12/2016 | 45,29 | 45,49 | +0,42% | 45,20 | 45,57 | 45,33 | 45,28 | 45,49 | 64 | 78.878.200 |
| 23/12/2016 | 45,76 | 45,30 | -0,77% | 45,26 | 45,90 | 45,45 | 45,30 | 45,50 | 71 | 51.362.600 |
| 22/12/2016 | 46,24 | 45,65 | -1,28% | 45,58 | 46,24 | 46,09 | 45,65 | 45,79 | 108 | 319.442.000 |
| 21/12/2016 | 45,06 | 46,24 | -0,02% | 44,65 | 46,24 | 45,56 | 46,01 | 46,24 | 254 | 146.704.400 |
| 20/12/2016 | 47,50 | 46,25 | -1,60% | 46,25 | 47,75 | 46,87 | 46,25 | 46,68 | 278 | 398.946.000 |
| 19/12/2016 | 48,04 | 47,00 | -2,14% | 46,91 | 48,58 | 47,24 | 46,97 | 47,00 | 492 | 537.204.300 |
| 16/12/2016 | 47,05 | 48,03 | +2,63% | 46,95 | 48,29 | 47,90 | 48,00 | 48,04 | 140 | 183.946.600 |
| 15/12/2016 | 46,51 | 46,80 | +1,04% | 46,32 | 46,80 | 46,59 | 46,32 | 46,39 | 71 | 397.019.400 |
| 14/12/2016 | 47,26 | 46,32 | -1,30% | 46,32 | 47,33 | 46,62 | 46,32 | 46,39 | 66 | 44.289.000 |
| 13/12/2016 | 46,98 | 46,93 | -0,13% | 46,54 | 47,19 | 47,05 | 46,90 | 47,20 | 225 | 403.701.400 |
| 12/12/2016 | 45,91 | 46,99 | +2,15% | 45,91 | 47,20 | 46,93 | 46,73 | 46,99 | 320 | 439.826.100 |
| 9/12/2016 | 46,02 | 46,00 | +0,66% | 45,36 | 46,09 | 45,93 | 45,62 | 46,00 | 76 | 64.311.000 |
| 8/12/2016 | 46,20 | 45,70 | -0,22% | 45,26 | 46,20 | 45,62 | 45,55 | 45,79 | 386 | 433.483.700 |
| 7/12/2016 | 46,71 | 45,80 | -0,22% | 45,19 | 47,00 | 45,97 | 45,68 | 45,80 | 524 | 422.534.000 |
| 6/12/2016 | 44,88 | 45,90 | +2,23% | 44,66 | 46,00 | 45,01 | 45,53 | 45,90 | 295 | 1.836.929.200 |
| 5/12/2016 | 44,90 | 44,90 | +1,26% | 44,45 | 44,95 | 44,80 | 44,50 | 44,90 | 229 | 195.336.900 |
| 2/12/2016 | 44,20 | 44,34 | +0,68% | 43,68 | 44,35 | 44,26 | 44,03 | 44,34 | 391 | 297.429.200 |
| 1/12/2016 | 44,71 | 44,04 | -1,74% | 43,94 | 45,30 | 44,81 | 44,03 | 44,04 | 551 | 1.239.024.700 |
| 30/11/2016 | 44,56 | 44,82 | +0,16% | 44,49 | 45,00 | 44,75 | 44,79 | 44,82 | 562 | 438.187.700 |
| 29/11/2016 | 44,64 | 44,75 | +0,34% | 44,41 | 45,47 | 44,75 | 44,68 | 44,75 | 447 | 871.768.900 |
| 28/11/2016 | 44,05 | 44,60 | +1,48% | 43,60 | 44,60 | 43,98 | 44,28 | 44,60 | 192 | 131.501.300 |
| 25/11/2016 | 43,80 | 43,95 | -1,01% | 43,56 | 44,50 | 44,01 | 43,95 | 44,30 | 306 | 255.314.800 |
| 24/11/2016 | 45,06 | 44,40 | -1,31% | 43,95 | 45,06 | 44,42 | 44,20 | 44,40 | 251 | 166.166.600 |
| 23/11/2016 | 46,41 | 44,99 | -3,33% | 44,09 | 46,41 | 45,42 | 44,54 | 44,99 | 478 | 1.151.437.000 |
| 22/11/2016 | 47,09 | 46,54 | -0,36% | 45,55 | 47,80 | 46,73 | 46,00 | 46,54 | 1.128 | 1.181.939.300 |
| 21/11/2016 | 47,04 | 46,71 | -0,62% | 46,30 | 48,27 | 46,99 | 46,71 | 47,30 | 417 | 340.715.100 |
| 18/11/2016 | 51,23 | 47,00 | -7,93% | 46,19 | 51,23 | 49,01 | 47,00 | 47,03 | 797 | 1.501.743.500 |
| 17/11/2016 | 51,56 | 51,05 | -0,87% | 51,00 | 51,70 | 51,19 | 51,05 | 51,24 | 258 | 221.695.700 |
| 16/11/2016 | 51,64 | 51,50 | +0,49% | 51,02 | 51,96 | 51,47 | 51,50 | 51,97 | 159 | 139.508.700 |
| 14/11/2016 | 51,99 | 51,25 | -1,06% | 51,20 | 52,00 | 51,56 | 51,25 | 51,47 | 297 | 284.110.000 |
| 11/11/2016 | 52,09 | 51,80 | -0,17% | 51,04 | 52,09 | 51,82 | 51,50 | 51,80 | 375 | 708.390.000 |
| 10/11/2016 | 51,55 | 51,89 | +1,75% | 50,80 | 52,00 | 51,13 | 51,72 | 51,89 | 179 | 297.119.100 |
| 9/11/2016 | 51,00 | 51,00 | -0,12% | 50,76 | 51,67 | 51,06 | 51,00 | 51,33 | 202 | 307.898.400 |
| 8/11/2016 | 52,54 | 51,06 | -1,83% | 51,06 | 52,54 | 52,22 | 51,06 | 52,16 | 143 | 123.261.100 |
| 7/11/2016 | 52,00 | 52,01 | +0,02% | 51,60 | 52,89 | 51,99 | 51,95 | 52,13 | 171 | 141.948.900 |
| 4/11/2016 | 52,10 | 52,00 | +0,06% | 51,73 | 52,10 | 51,96 | 51,81 | 52,00 | 216 | 322.153.100 |
| 3/11/2016 | 50,98 | 51,97 | +1,27% | 50,98 | 52,00 | 51,77 | 51,82 | 51,97 | 253 | 211.757.700 |
| 1/11/2016 | 52,00 | 51,32 | -1,31% | 50,50 | 52,58 | 51,21 | 51,00 | 51,32 | 308 | 226.898.300 |
| 31/10/2016 | 52,20 | 52,00 | -1,37% | 51,50 | 54,00 | 51,86 | 51,75 | 52,00 | 403 | 4.672.034.100 |
| 28/10/2016 | 52,35 | 52,72 | +0,84% | 52,35 | 52,78 | 52,66 | 52,47 | 52,73 | 103 | 133.233.800 |
| 27/10/2016 | 52,08 | 52,28 | +0,73% | 51,37 | 52,79 | 51,98 | 51,82 | 52,29 | 80 | 76.938.900 |
| 26/10/2016 | 51,29 | 51,90 | +1,57% | 51,25 | 52,66 | 51,87 | 51,90 | 52,40 | 248 | 238.092.500 |
| 25/10/2016 | 51,80 | 51,10 | -1,28% | 51,10 | 51,87 | 51,38 | 51,01 | 51,10 | 102 | 84.792.800 |
| 24/10/2016 | 51,90 | 51,76 | -0,08% | 51,76 | 52,20 | 51,95 | 51,76 | 51,98 | 207 | 207.821.500 |
| 21/10/2016 | 51,95 | 51,80 | -0,25% | 51,68 | 52,04 | 51,96 | 51,79 | 51,80 | 136 | 186.049.300 |
| 20/10/2016 | 51,85 | 51,93 | -0,06% | 51,77 | 52,15 | 51,99 | 51,91 | 52,02 | 360 | 929.129.000 |
| 19/10/2016 | 51,93 | 51,96 | -0,08% | 51,83 | 52,00 | 51,94 | 51,87 | 51,96 | 219 | 184.422.000 |
| 18/10/2016 | 52,00 | 52,00 | +0,02% | 51,75 | 52,05 | 51,98 | 51,81 | 52,00 | 324 | 434.094.500 |
| 17/10/2016 | 51,98 | 51,99 | +0,23% | 51,31 | 52,35 | 51,61 | 51,68 | 51,99 | 285 | 246.207.300 |
| 14/10/2016 | 52,00 | 51,87 | -0,21% | 51,30 | 52,20 | 51,96 | 51,67 | 51,87 | 181 | 193.316.900 |
| 13/10/2016 | 50,89 | 51,98 | +2,22% | 50,89 | 51,98 | 51,60 | 51,55 | 51,98 | 258 | 206.414.200 |
| 11/10/2016 | 52,21 | 50,85 | -2,59% | 50,85 | 52,27 | 51,37 | 50,85 | 51,24 | 338 | 268.163.000 |
| 10/10/2016 | 52,38 | 52,20 | +0,04% | 52,18 | 52,41 | 52,20 | 52,18 | 52,20 | 423 | 1.887.831.500 |
| 7/10/2016 | 52,32 | 52,18 | -0,36% | 52,18 | 52,45 | 52,21 | 52,18 | 52,20 | 248 | 910.072.700 |
| 6/10/2016 | 52,27 | 52,37 | +0,21% | 52,18 | 52,59 | 52,38 | 52,19 | 52,37 | 127 | 159.778.900 |
| 5/10/2016 | 52,53 | 52,26 | -0,27% | 52,23 | 52,60 | 52,41 | 52,24 | 52,39 | 403 | 291.932.900 |
| 4/10/2016 | 52,41 | 52,40 | -0,02% | 52,20 | 52,45 | 52,38 | 52,15 | 52,45 | 82 | 91.147.900 |
| 3/10/2016 | 52,74 | 52,41 | +0,02% | 52,31 | 53,16 | 52,52 | 52,41 | 52,47 | 473 | 482.706.000 |
| 30/9/2016 | 52,40 | 52,40 | -0,19% | 52,19 | 52,60 | 52,38 | 52,22 | 52,40 | 182 | 133.070.300 |
| 29/9/2016 | 52,50 | 52,50 | 0,00% | 52,07 | 52,61 | 52,43 | 52,35 | 52,50 | 284 | 234.371.500 |
| 28/9/2016 | 52,17 | 52,50 | +0,96% | 51,55 | 52,71 | 52,29 | 52,39 | 52,50 | 569 | 583.562.700 |
| 27/9/2016 | 51,10 | 52,00 | +1,82% | 51,10 | 52,39 | 51,97 | 51,98 | 52,00 | 382 | 233.355.700 |
| 26/9/2016 | 52,60 | 51,07 | -2,91% | 51,07 | 52,64 | 51,76 | 51,07 | 51,40 | 355 | 267.618.700 |
| 23/9/2016 | 52,59 | 52,60 | -1,13% | 52,10 | 53,02 | 52,41 | 52,25 | 52,65 | 353 | 248.948.500 |
| 22/9/2016 | 52,69 | 53,20 | +1,04% | 52,69 | 53,26 | 53,17 | 53,00 | 53,20 | 232 | 594.988.300 |
| 21/9/2016 | 52,20 | 52,65 | +0,86% | 51,79 | 52,98 | 52,63 | 52,63 | 52,65 | 157 | 119.998.500 |
| 20/9/2016 | 51,40 | 52,20 | +1,56% | 51,40 | 52,28 | 52,10 | 51,96 | 52,20 | 124 | 162.555.200 |
| 19/9/2016 | 52,39 | 51,40 | -1,15% | 51,40 | 52,70 | 52,09 | 51,40 | 51,96 | 223 | 152.651.200 |
| 16/9/2016 | 53,38 | 52,00 | -2,80% | 52,00 | 53,55 | 52,58 | 52,00 | 52,87 | 377 | 1.038.619.700 |
| 15/9/2016 | 53,18 | 53,50 | 0,00% | 53,17 | 53,58 | 53,45 | 53,33 | 53,50 | 247 | 516.909.300 |
| 14/9/2016 | 52,91 | 53,50 | +0,94% | 52,91 | 53,50 | 53,30 | 53,39 | 53,50 | 476 | 425.384.900 |
| 13/9/2016 | 52,94 | 53,00 | 0,00% | 52,10 | 53,03 | 52,50 | 52,66 | 53,00 | 339 | 222.641.800 |
| 12/9/2016 | 52,85 | 53,00 | +0,19% | 52,13 | 53,90 | 52,86 | 52,83 | 53,00 | 306 | 215.140.300 |
| 9/9/2016 | 53,12 | 52,90 | -0,38% | 51,75 | 53,12 | 52,55 | 52,84 | 52,90 | 205 | 139.785.800 |
| 8/9/2016 | 53,25 | 53,10 | -1,26% | 53,10 | 54,47 | 53,50 | 53,06 | 53,50 | 303 | 200.123.300 |
| 6/9/2016 | 53,55 | 53,78 | +0,43% | 53,50 | 53,80 | 53,75 | 53,77 | 53,78 | 157 | 117.715.800 |
| 5/9/2016 | 53,20 | 53,55 | +0,75% | 52,54 | 53,75 | 53,47 | 52,96 | 53,55 | 126 | 171.105.000 |
| 2/9/2016 | 52,88 | 53,15 | +0,47% | 52,88 | 53,35 | 53,12 | 53,00 | 53,15 | 127 | 112.087.500 |
| 1/9/2016 | 52,50 | 52,90 | +0,76% | 52,50 | 52,90 | 52,69 | 52,54 | 52,90 | 341 | 235.549.000 |
| 31/8/2016 | 52,81 | 52,50 | -0,10% | 51,51 | 52,88 | 52,23 | 52,17 | 52,50 | 1.262 | 1.403.064.900 |
| 30/8/2016 | 52,71 | 52,55 | -0,66% | 52,12 | 52,79 | 52,58 | 52,39 | 52,55 | 480 | 441.734.400 |
| 29/8/2016 | 52,76 | 52,90 | 0,00% | 52,52 | 52,90 | 52,82 | 52,78 | 52,90 | 228 | 225.545.400 |
| 26/8/2016 | 52,46 | 52,90 | +0,47% | 52,41 | 52,90 | 52,80 | 52,63 | 52,90 | 308 | 232.852.900 |
| 25/8/2016 | 52,90 | 52,65 | -0,68% | 52,64 | 53,16 | 52,87 | 52,65 | 52,89 | 577 | 927.994.900 |
| 24/8/2016 | 53,41 | 53,01 | -0,92% | 52,31 | 53,41 | 52,90 | 53,00 | 53,34 | 287 | 570.829.100 |
| 23/8/2016 | 54,35 | 53,50 | +0,94% | 53,19 | 54,36 | 53,40 | 53,45 | 53,50 | 308 | 1.165.314.100 |
| 22/8/2016 | 52,12 | 53,00 | +0,02% | 52,00 | 53,35 | 52,98 | 52,61 | 53,00 | 342 | 244.255.200 |
| 19/8/2016 | 52,18 | 52,99 | +0,38% | 52,18 | 52,99 | 52,77 | 52,55 | 53,00 | 262 | 181.552.600 |
| 18/8/2016 | 52,77 | 52,79 | +0,19% | 52,52 | 52,87 | 52,74 | 52,65 | 52,79 | 221 | 171.937.500 |
| 17/8/2016 | 52,77 | 52,69 | -0,11% | 52,40 | 52,82 | 52,66 | 52,67 | 52,85 | 312 | 274.400.400 |
| 16/8/2016 | 52,50 | 52,75 | +0,48% | 52,20 | 52,75 | 52,53 | 52,39 | 52,75 | 313 | 261.608.800 |
| 15/8/2016 | 52,48 | 52,50 | 0,00% | 52,32 | 53,21 | 52,67 | 52,37 | 52,60 | 308 | 408.243.400 |
| 12/8/2016 | 51,92 | 52,50 | +0,38% | 51,84 | 52,50 | 52,27 | 52,05 | 52,50 | 173 | 156.827.200 |
| 11/8/2016 | 51,17 | 52,30 | +2,17% | 50,91 | 52,45 | 51,92 | 51,93 | 52,30 | 350 | 334.405.500 |
| 10/8/2016 | 51,35 | 51,19 | +1,47% | 50,03 | 52,11 | 50,82 | 50,93 | 51,19 | 268 | 2.707.053.700 |
| 9/8/2016 | 49,11 | 50,45 | +1,96% | 49,11 | 50,80 | 50,41 | 50,45 | 50,59 | 137 | 104.856.100 |
| 8/8/2016 | 51,26 | 49,48 | -3,40% | 48,41 | 52,80 | 50,38 | 49,48 | 49,50 | 230 | 170.312.900 |
| 5/8/2016 | 53,99 | 51,22 | -3,36% | 49,80 | 54,89 | 52,90 | 51,22 | 52,00 | 329 | 268.204.300 |
| 4/8/2016 | 55,01 | 53,00 | -2,39% | 52,48 | 55,01 | 53,46 | 52,74 | 53,17 | 150 | 105.855.400 |
| 3/8/2016 | 54,22 | 54,30 | +0,28% | 53,30 | 55,85 | 54,38 | 54,30 | 55,54 | 262 | 244.200.800 |
| 2/8/2016 | 53,06 | 54,15 | +2,05% | 52,62 | 54,45 | 53,65 | 54,13 | 54,15 | 204 | 228.016.800 |
| 1/8/2016 | 55,90 | 53,06 | -3,53% | 52,94 | 55,91 | 53,75 | 53,06 | 53,50 | 251 | 176.858.000 |
| 29/7/2016 | 52,76 | 55,00 | +4,25% | 52,32 | 56,84 | 54,92 | 54,00 | 55,00 | 320 | 374.066.400 |
| 28/7/2016 | 50,11 | 52,76 | +5,54% | 48,74 | 52,76 | 50,77 | 51,89 | 53,20 | 545 | 318.370.800 |
| 27/7/2016 | 51,65 | 49,99 | -3,87% | 49,99 | 54,69 | 52,52 | 49,99 | 51,00 | 450 | 423.342.200 |
| 26/7/2016 | 51,46 | 52,00 | +0,35% | 51,46 | 52,31 | 51,91 | 51,84 | 52,00 | 53 | 41.008.900 |
| 25/7/2016 | 51,92 | 51,82 | -0,35% | 51,34 | 52,40 | 51,72 | 51,65 | 51,82 | 173 | 1.969.609.800 |
| 22/7/2016 | 51,39 | 52,00 | +2,30% | 51,39 | 52,39 | 52,10 | 51,92 | 52,00 | 158 | 170.920.600 |
| 21/7/2016 | 51,00 | 50,83 | -0,53% | 50,60 | 51,08 | 50,75 | 50,82 | 50,83 | 114 | 320.744.500 |
| 20/7/2016 | 51,50 | 51,10 | -1,10% | 51,01 | 51,84 | 51,38 | 51,10 | 51,17 | 148 | 271.317.500 |
| 19/7/2016 | 51,99 | 51,67 | -0,92% | 51,40 | 52,14 | 51,78 | 51,67 | 51,90 | 75 | 62.139.600 |
| 18/7/2016 | 51,32 | 52,15 | +1,62% | 51,02 | 53,10 | 51,80 | 52,04 | 52,15 | 101 | 96.348.400 |
| 15/7/2016 | 51,01 | 51,32 | -0,04% | 50,60 | 51,32 | 51,01 | 50,97 | 51,32 | 146 | 107.645.300 |
| 14/7/2016 | 50,19 | 51,34 | +2,66% | 50,19 | 51,44 | 51,02 | 51,10 | 51,34 | 245 | 210.737.500 |
| 13/7/2016 | 49,38 | 50,01 | +0,66% | 49,29 | 50,98 | 49,95 | 49,80 | 50,01 | 332 | 274.248.100 |
| 12/7/2016 | 48,65 | 49,68 | +2,20% | 48,62 | 49,81 | 49,40 | 49,50 | 49,68 | 295 | 248.491.000 |
| 11/7/2016 | 48,47 | 48,61 | -0,45% | 48,40 | 48,84 | 48,63 | 48,40 | 48,61 | 123 | 88.522.000 |
| 8/7/2016 | 48,45 | 48,83 | +1,54% | 48,00 | 48,83 | 48,52 | 48,52 | 48,83 | 161 | 94.623.200 |
| 7/7/2016 | 48,09 | 48,09 | +0,29% | 47,86 | 48,40 | 48,21 | 48,09 | 48,36 | 180 | 148.020.800 |
| 6/7/2016 | 47,50 | 47,95 | +0,95% | 47,25 | 48,25 | 47,87 | 47,94 | 48,25 | 333 | 311.695.700 |
| 5/7/2016 | 47,45 | 47,50 | +0,11% | 47,45 | 47,95 | 47,66 | 47,49 | 47,96 | 177 | 146.317.200 |
| 4/7/2016 | 46,90 | 47,45 | +0,94% | 46,90 | 47,65 | 47,46 | 47,45 | 47,51 | 109 | 208.848.000 |
| 1/7/2016 | 46,88 | 47,01 | +1,08% | 46,04 | 47,15 | 46,97 | 47,01 | 47,15 | 631 | 634.620.500 |
| 30/6/2016 | 46,67 | 46,51 | 0,00% | 46,51 | 47,50 | 46,62 | 46,51 | 47,25 | 191 | 539.456.100 |
| 29/6/2016 | 46,00 | 46,51 | +1,55% | 46,00 | 46,85 | 46,46 | 46,51 | 46,73 | 208 | 283.918.000 |
| 28/6/2016 | 45,98 | 45,80 | -0,97% | 45,76 | 46,61 | 45,97 | 45,80 | 45,86 | 178 | 101.145.700 |
| 27/6/2016 | 45,76 | 46,25 | +1,31% | 45,42 | 46,25 | 45,84 | 45,74 | 46,25 | 105 | 87.561.700 |
| 24/6/2016 | 44,94 | 45,65 | +0,22% | 44,70 | 45,65 | 45,46 | 45,38 | 45,65 | 86 | 95.473.200 |
| 23/6/2016 | 45,47 | 45,55 | +0,18% | 45,20 | 45,66 | 45,50 | 45,47 | 45,70 | 264 | 292.622.800 |
| 22/6/2016 | 45,57 | 45,47 | -0,07% | 45,22 | 45,75 | 45,73 | 45,47 | 45,65 | 231 | 2.428.023.800 |
| 21/6/2016 | 46,27 | 45,50 | -1,92% | 45,12 | 46,60 | 45,55 | 45,45 | 45,60 | 232 | 199.549.600 |
| 20/6/2016 | 46,70 | 46,39 | -0,71% | 46,39 | 46,99 | 46,69 | 46,38 | 46,76 | 185 | 113.475.200 |
| 17/6/2016 | 46,60 | 46,72 | +0,26% | 46,56 | 47,19 | 46,92 | 46,58 | 46,72 | 197 | 160.467.800 |
| 16/6/2016 | 46,12 | 46,60 | 0,00% | 46,00 | 46,85 | 46,47 | 46,41 | 46,60 | 177 | 142.679.000 |
| 15/6/2016 | 46,68 | 46,60 | +0,76% | 46,16 | 46,69 | 46,48 | 46,10 | 46,60 | 110 | 71.584.500 |
| 14/6/2016 | 46,59 | 46,25 | -0,96% | 45,66 | 46,59 | 46,07 | 46,01 | 46,25 | 286 | 217.493.900 |
| 13/6/2016 | 45,72 | 46,70 | +0,97% | 45,60 | 46,70 | 46,26 | 46,27 | 46,70 | 217 | 126.305.300 |
| 10/6/2016 | 46,82 | 46,25 | -1,47% | 46,16 | 47,86 | 46,84 | 46,17 | 46,25 | 238 | 187.390.800 |
| 9/6/2016 | 46,60 | 46,94 | +0,43% | 46,50 | 46,94 | 46,84 | 46,70 | 46,95 | 57 | 37.947.500 |
| 8/6/2016 | 46,40 | 46,74 | +0,78% | 46,40 | 46,94 | 46,87 | 46,70 | 46,74 | 152 | 1.072.984.400 |
| 7/6/2016 | 45,50 | 46,38 | +1,93% | 45,50 | 46,55 | 46,00 | 45,96 | 46,38 | 820 | 1.915.283.500 |
| 6/6/2016 | 45,59 | 45,50 | -1,07% | 45,50 | 46,52 | 45,82 | 45,50 | 46,05 | 595 | 390.462.800 |
| 3/6/2016 | 45,85 | 45,99 | +0,22% | 45,33 | 46,38 | 45,79 | 45,51 | 45,99 | 441 | 279.347.000 |
| 2/6/2016 | 44,67 | 45,89 | +1,39% | 44,67 | 46,22 | 45,80 | 45,78 | 45,89 | 355 | 199.720.200 |
| 1/6/2016 | 44,90 | 45,26 | +0,58% | 44,77 | 45,42 | 45,06 | 45,11 | 45,26 | 415 | 251.006.800 |
| 31/5/2016 | 45,95 | 45,00 | -2,15% | 45,00 | 46,40 | 45,25 | 45,00 | 45,22 | 457 | 732.674.700 |
| 30/5/2016 | 46,69 | 45,99 | -1,12% | 45,62 | 47,00 | 46,12 | 45,99 | 46,00 | 723 | 487.545.200 |
| 27/5/2016 | 44,75 | 46,51 | +3,93% | 44,54 | 46,97 | 45,94 | 45,95 | 46,51 | 696 | 590.807.400 |
| 25/5/2016 | 43,87 | 44,75 | +2,29% | 43,87 | 44,75 | 44,57 | 44,52 | 44,80 | 517 | 341.878.900 |
| 24/5/2016 | 43,44 | 43,75 | +1,74% | 42,90 | 44,04 | 43,61 | 43,75 | 43,77 | 186 | 927.175.200 |
| 23/5/2016 | 42,89 | 43,00 | 0,00% | 42,49 | 43,48 | 42,85 | 43,00 | 43,10 | 162 | 520.257.500 |
| 20/5/2016 | 42,78 | 43,00 | +0,84% | 42,55 | 43,31 | 42,90 | 42,89 | 43,00 | 252 | 731.963.200 |
| 19/5/2016 | 40,38 | 42,64 | +3,95% | 40,38 | 42,95 | 42,22 | 42,54 | 42,64 | 506 | 1.278.447.600 |
| 18/5/2016 | 41,31 | 41,02 | -0,70% | 40,56 | 41,31 | 41,00 | 40,89 | 41,10 | 497 | 529.423.500 |
| 17/5/2016 | 40,59 | 41,31 | +1,25% | 40,43 | 41,36 | 41,17 | 41,20 | 41,32 | 319 | 217.819.300 |
| 16/5/2016 | 39,91 | 40,80 | +2,00% | 39,91 | 40,80 | 40,46 | 40,56 | 40,80 | 164 | 119.789.700 |
| 13/5/2016 | 40,00 | 40,00 | +0,63% | 39,46 | 40,80 | 40,00 | 40,00 | 40,19 | 163 | 5.290.192.900 |
| 12/5/2016 | 43,72 | 39,75 | -11,47% | 39,55 | 43,80 | 40,10 | 39,75 | 40,15 | 614 | 1.582.912.100 |
| 11/5/2016 | 41,89 | 44,90 | +7,42% | 41,55 | 44,90 | 42,94 | 42,80 | 44,90 | 268 | 268.381.000 |
| 10/5/2016 | 39,89 | 41,80 | +5,37% | 39,70 | 41,80 | 40,77 | 41,23 | 41,80 | 179 | 98.270.200 |
| 9/5/2016 | 39,30 | 39,67 | -0,10% | 39,29 | 40,06 | 39,66 | 39,67 | 39,94 | 75 | 38.479.000 |
| 6/5/2016 | 38,58 | 39,71 | +3,22% | 38,54 | 39,71 | 39,17 | 39,46 | 39,71 | 89 | 45.440.900 |
| 5/5/2016 | 39,10 | 38,47 | -1,74% | 38,47 | 39,15 | 38,60 | 38,47 | 38,50 | 86 | 38.600.100 |
| 4/5/2016 | 38,31 | 39,15 | +1,27% | 38,31 | 39,24 | 38,99 | 39,15 | 39,20 | 76 | 39.383.700 |
| 3/5/2016 | 39,49 | 38,66 | -3,11% | 38,66 | 39,62 | 39,10 | 38,59 | 39,47 | 75 | 39.109.800 |
| 2/5/2016 | 39,89 | 39,90 | -0,82% | 38,36 | 39,90 | 39,20 | 38,44 | 39,90 | 189 | 98.410.900 |
| 29/4/2016 | 37,99 | 40,23 | +5,87% | 37,99 | 40,23 | 39,47 | 39,54 | 40,23 | 208 | 154.351.100 |
| 28/4/2016 | 37,93 | 38,00 | -0,13% | 37,89 | 38,01 | 37,90 | 37,98 | 38,00 | 300 | 468.946.100 |
| 27/4/2016 | 37,81 | 38,05 | +1,01% | 37,81 | 38,05 | 37,94 | 38,04 | 38,05 | 216 | 130.920.500 |
| 26/4/2016 | 37,83 | 37,67 | -0,34% | 37,54 | 37,87 | 37,80 | 37,61 | 37,87 | 304 | 219.249.400 |
| 25/4/2016 | 37,75 | 37,80 | +0,03% | 37,46 | 39,00 | 37,85 | 37,77 | 37,85 | 381 | 173.743.500 |
| 22/4/2016 | 37,89 | 37,79 | -0,29% | 37,66 | 37,89 | 37,78 | 37,68 | 37,80 | 72 | 39.672.800 |
| 20/4/2016 | 38,00 | 37,90 | +0,26% | 37,61 | 38,00 | 37,88 | 37,87 | 37,90 | 265 | 235.245.000 |
| 19/4/2016 | 37,89 | 37,80 | -0,26% | 37,80 | 38,05 | 37,88 | 37,80 | 37,99 | 188 | 1.234.228.200 |
| 18/4/2016 | 38,00 | 37,90 | -0,26% | 37,85 | 38,05 | 37,93 | 37,85 | 37,90 | 103 | 81.552.700 |
| 15/4/2016 | 38,05 | 38,00 | 0,00% | 37,86 | 38,11 | 38,00 | 37,91 | 38,00 | 156 | 1.087.266.700 |
| 14/4/2016 | 38,00 | 38,00 | +0,32% | 37,87 | 38,13 | 38,00 | 37,83 | 38,00 | 133 | 1.256.286.200 |
| 13/4/2016 | 38,10 | 37,88 | -0,26% | 37,55 | 38,52 | 37,90 | 37,72 | 37,89 | 196 | 134.554.700 |
| 12/4/2016 | 38,01 | 37,98 | -0,18% | 37,91 | 38,15 | 37,99 | 37,93 | 37,98 | 254 | 198.358.300 |
| 11/4/2016 | 37,85 | 38,05 | +0,66% | 37,56 | 38,19 | 37,86 | 37,77 | 38,05 | 84 | 54.149.400 |
| 8/4/2016 | 38,16 | 37,80 | -0,94% | 37,80 | 38,16 | 37,97 | 37,79 | 37,97 | 185 | 131.390.600 |
| 7/4/2016 | 38,45 | 38,16 | -0,24% | 38,16 | 38,64 | 38,23 | 38,16 | 38,22 | 338 | 313.121.900 |
| 6/4/2016 | 38,01 | 38,25 | +0,39% | 37,84 | 38,47 | 38,21 | 38,00 | 38,25 | 116 | 162.418.800 |
| 5/4/2016 | 38,95 | 38,10 | -1,04% | 37,98 | 38,95 | 38,15 | 38,10 | 38,33 | 183 | 762.435.600 |
| 4/4/2016 | 38,96 | 38,50 | -1,16% | 38,20 | 39,05 | 38,48 | 38,17 | 38,58 | 239 | 137.376.800 |
| 1/4/2016 | 39,00 | 38,95 | -0,13% | 38,80 | 39,19 | 38,97 | 38,95 | 39,32 | 104 | 67.041.000 |
| 31/3/2016 | 39,50 | 39,00 | -1,27% | 38,65 | 39,50 | 38,97 | 38,69 | 39,00 | 112 | 78.342.300 |
| 30/3/2016 | 39,92 | 39,50 | 0,00% | 39,19 | 40,18 | 39,55 | 39,41 | 39,50 | 426 | 234.139.800 |
| 29/3/2016 | 39,02 | 39,50 | +1,23% | 38,93 | 39,52 | 39,16 | 38,93 | 39,50 | 127 | 72.846.400 |
| 28/3/2016 | 38,50 | 39,02 | +1,35% | 38,32 | 39,39 | 38,97 | 38,81 | 39,05 | 215 | 443.479.900 |
| 24/3/2016 | 37,73 | 38,50 | +2,67% | 37,38 | 38,50 | 37,70 | 38,14 | 38,50 | 223 | 501.539.200 |
| 23/3/2016 | 37,89 | 37,50 | -1,19% | 37,35 | 37,95 | 37,50 | 37,50 | 37,66 | 164 | 128.263.400 |
| 22/3/2016 | 37,99 | 37,95 | -0,13% | 37,28 | 38,24 | 37,79 | 37,50 | 37,95 | 130 | 54.424.500 |
| 21/3/2016 | 37,74 | 38,00 | +1,74% | 37,74 | 38,50 | 38,02 | 37,94 | 38,07 | 101 | 193.528.900 |
| 18/3/2016 | 37,98 | 37,35 | -0,24% | 36,90 | 38,25 | 37,22 | 37,35 | 37,89 | 291 | 408.348.600 |
| 17/3/2016 | 38,00 | 37,44 | +0,19% | 37,11 | 38,00 | 37,47 | 37,44 | 37,73 | 411 | 287.070.000 |
| 16/3/2016 | 37,73 | 37,37 | -1,89% | 37,00 | 38,08 | 37,31 | 37,13 | 37,38 | 147 | 178.349.400 |
| 15/3/2016 | 37,71 | 38,09 | +1,47% | 36,90 | 38,09 | 37,43 | 36,93 | 38,09 | 94 | 64.013.100 |
| 14/3/2016 | 37,79 | 37,54 | -1,21% | 37,42 | 37,80 | 37,54 | 37,43 | 37,76 | 71 | 52.942.700 |
| 11/3/2016 | 37,12 | 38,00 | +2,37% | 37,12 | 38,00 | 37,54 | 37,65 | 38,00 | 129 | 74.710.900 |
| 10/3/2016 | 38,00 | 37,12 | -2,32% | 37,06 | 38,00 | 37,27 | 37,12 | 37,82 | 229 | 130.102.500 |
| 9/3/2016 | 37,80 | 38,00 | +0,80% | 36,67 | 38,20 | 37,25 | 37,31 | 38,00 | 325 | 273.052.200 |
| 8/3/2016 | 37,84 | 37,70 | -0,50% | 37,45 | 38,10 | 37,67 | 37,42 | 37,70 | 124 | 67.067.700 |
| 7/3/2016 | 37,60 | 37,89 | +0,77% | 37,21 | 37,89 | 37,60 | 37,85 | 37,89 | 112 | 383.612.900 |
| 4/3/2016 | 37,70 | 37,60 | -0,27% | 37,05 | 38,40 | 37,82 | 37,20 | 37,60 | 253 | 190.240.700 |
| 3/3/2016 | 37,50 | 37,70 | +0,21% | 37,35 | 37,70 | 37,52 | 37,57 | 37,70 | 115 | 74.289.600 |
| 2/3/2016 | 37,57 | 37,62 | +0,08% | 36,50 | 37,63 | 37,30 | 37,50 | 37,63 | 121 | 82.067.900 |
| 1/3/2016 | 35,35 | 37,59 | +6,34% | 35,34 | 37,89 | 37,04 | 37,44 | 37,65 | 483 | 334.891.300 |
| 29/2/2016 | 35,00 | 35,35 | +0,97% | 34,87 | 35,95 | 35,65 | 35,35 | 35,70 | 207 | 191.096.700 |
| 26/2/2016 | 35,69 | 35,01 | -1,93% | 34,97 | 36,24 | 35,18 | 35,01 | 35,10 | 357 | 281.519.800 |
| 25/2/2016 | 35,03 | 35,70 | +0,62% | 34,93 | 35,70 | 35,16 | 35,51 | 35,70 | 217 | 179.366.600 |
| 24/2/2016 | 35,41 | 35,48 | -0,95% | 34,50 | 35,48 | 34,91 | 35,48 | 35,50 | 851 | 700.716.700 |
| 23/2/2016 | 35,25 | 35,82 | +1,62% | 35,05 | 35,94 | 35,41 | 35,82 | 35,83 | 276 | 216.766.000 |
| 22/2/2016 | 35,40 | 35,25 | -0,70% | 34,99 | 35,57 | 35,10 | 35,25 | 35,40 | 396 | 762.219.700 |
| 19/2/2016 | 35,00 | 35,50 | -17,23% | 34,93 | 37,40 | 35,81 | 35,50 | 35,60 | 766 | 1.164.982.900 |
| 18/2/2016 | 45,49 | 42,89 | -2,52% | 42,28 | 45,49 | 42,90 | 42,72 | 42,90 | 130 | 69.941.600 |
| 17/2/2016 | 43,40 | 44,00 | +1,15% | 43,19 | 44,78 | 43,92 | 43,96 | 44,00 | 209 | 112.893.500 |
| 16/2/2016 | 43,20 | 43,50 | +2,59% | 42,39 | 43,50 | 42,85 | 43,20 | 43,50 | 196 | 100.273.600 |
| 15/2/2016 | 43,12 | 42,40 | -1,28% | 42,15 | 43,40 | 42,48 | 42,25 | 42,95 | 74 | 33.990.100 |
| 12/2/2016 | 42,75 | 42,95 | +2,26% | 42,61 | 43,11 | 42,90 | 42,76 | 43,00 | 59 | 27.891.200 |
| 11/2/2016 | 42,50 | 42,00 | -1,39% | 41,85 | 42,68 | 42,17 | 42,00 | 42,75 | 123 | 60.304.900 |
| 10/2/2016 | 43,00 | 42,59 | -1,41% | 42,59 | 43,20 | 42,93 | 42,50 | 43,49 | 72 | 41.212.900 |
| 5/2/2016 | 42,01 | 43,20 | +3,72% | 41,71 | 43,20 | 43,01 | 43,02 | 43,48 | 115 | 90.757.500 |
| 4/2/2016 | 42,95 | 41,65 | -3,03% | 41,51 | 43,50 | 43,14 | 41,50 | 42,57 | 147 | 290.343.800 |
| 3/2/2016 | 41,30 | 42,95 | +2,92% | 41,30 | 43,34 | 42,06 | 42,43 | 43,00 | 167 | 510.192.400 |
| 2/2/2016 | 40,95 | 41,73 | +1,78% | 40,95 | 42,16 | 41,63 | 41,73 | 42,00 | 62 | 32.892.600 |
| 1/2/2016 | 40,32 | 41,00 | +1,41% | 40,32 | 41,46 | 40,99 | 40,93 | 41,00 | 189 | 153.730.600 |
| 29/1/2016 | 39,50 | 40,43 | +3,19% | 39,50 | 40,43 | 39,92 | 40,00 | 40,50 | 246 | 346.986.700 |
| 28/1/2016 | 39,21 | 39,18 | -1,98% | 38,60 | 39,21 | 38,81 | 38,72 | 39,50 | 119 | 111.016.300 |
| 27/1/2016 | 37,02 | 39,97 | +8,03% | 37,02 | 39,97 | 38,03 | 38,03 | 39,97 | 220 | 162.391.800 |
| 26/1/2016 | 37,01 | 37,00 | +0,24% | 36,73 | 37,12 | 37,00 | 37,00 | 37,02 | 296 | 459.953.000 |
| 22/1/2016 | 37,10 | 36,91 | +0,27% | 36,60 | 37,48 | 37,00 | 36,91 | 37,05 | 239 | 350.422.400 |
| 21/1/2016 | 36,99 | 36,81 | -0,49% | 36,81 | 37,09 | 36,94 | 36,81 | 36,99 | 109 | 80.535.000 |
| 20/1/2016 | 37,36 | 36,99 | -0,99% | 36,63 | 37,36 | 36,92 | 36,68 | 37,00 | 103 | 82.336.800 |
| 19/1/2016 | 37,05 | 37,36 | +1,19% | 36,85 | 37,60 | 37,10 | 36,87 | 37,49 | 47 | 34.882.300 |
| 18/1/2016 | 37,10 | 36,92 | -0,22% | 36,76 | 37,37 | 37,02 | 36,92 | 37,43 | 81 | 59.615.800 |
| 15/1/2016 | 37,45 | 37,00 | -1,86% | 36,49 | 37,52 | 37,03 | 36,92 | 37,00 | 159 | 87.398.600 |
| 14/1/2016 | 38,02 | 37,70 | -0,79% | 37,59 | 38,02 | 37,76 | 37,57 | 37,70 | 109 | 63.060.300 |
| 13/1/2016 | 37,41 | 38,00 | +2,01% | 37,01 | 38,05 | 37,42 | 38,00 | 38,02 | 111 | 110.779.700 |
| 12/1/2016 | 37,60 | 37,25 | -0,67% | 37,24 | 37,78 | 37,39 | 37,25 | 37,40 | 77 | 43.374.900 |
| 11/1/2016 | 39,33 | 37,50 | -2,95% | 37,00 | 39,35 | 38,00 | 37,50 | 37,70 | 199 | 191.911.000 |
| 8/1/2016 | 39,41 | 38,64 | -0,72% | 38,64 | 39,41 | 38,96 | 38,58 | 39,00 | 80 | 45.594.400 |
| 7/1/2016 | 39,61 | 38,92 | -1,94% | 38,92 | 39,61 | 39,33 | 38,92 | 39,18 | 143 | 103.852.500 |
| 6/1/2016 | 40,54 | 39,69 | -3,43% | 39,61 | 40,54 | 39,83 | 39,63 | 39,70 | 241 | 138.630.700 |
| 5/1/2016 | 39,10 | 41,10 | +5,12% | 38,84 | 41,10 | 39,27 | 38,85 | 41,10 | 246 | 122.150.100 |
| 4/1/2016 | 39,99 | 39,10 | -1,26% | 38,71 | 39,99 | 39,27 | 38,83 | 39,10 | 137 | 120.565.400 |
| 30/12/2015 | 39,72 | 39,60 | -0,05% | 39,43 | 39,80 | 39,59 | 39,55 | 39,60 | 175 | 252.608.600 |
| 29/12/2015 | 39,56 | 39,62 | +0,56% | 39,50 | 39,81 | 39,66 | 39,52 | 39,72 | 157 | 70.603.400 |
| 28/12/2015 | 39,84 | 39,40 | -1,30% | 39,31 | 40,14 | 39,58 | 39,39 | 39,50 | 115 | 69.677.400 |
| 23/12/2015 | 39,72 | 39,92 | +0,55% | 39,57 | 39,92 | 39,76 | 39,63 | 40,42 | 103 | 125.669.100 |
| 22/12/2015 | 39,81 | 39,70 | -0,50% | 39,70 | 40,21 | 39,89 | 39,70 | 39,85 | 56 | 33.909.300 |
| 21/12/2015 | 39,83 | 39,90 | +0,81% | 39,70 | 40,50 | 40,23 | 39,88 | 39,90 | 80 | 95.769.600 |
| 18/12/2015 | 40,10 | 39,58 | -6,80% | 39,58 | 40,21 | 39,86 | 39,58 | 39,80 | 78 | 62.982.200 |
| 17/12/2015 | 41,00 | 42,47 | +3,59% | 41,00 | 42,47 | 41,75 | 41,36 | 42,48 | 114 | 88.512.200 |
| 16/12/2015 | 40,96 | 41,00 | -0,58% | 39,90 | 41,05 | 40,08 | 40,39 | 41,00 | 104 | 382.391.000 |
| 15/12/2015 | 40,05 | 41,24 | +2,97% | 40,05 | 41,24 | 40,52 | 40,47 | 41,25 | 104 | 474.094.400 |
| 14/12/2015 | 39,85 | 40,05 | +0,13% | 39,85 | 40,20 | 39,98 | 39,88 | 40,05 | 36 | 33.983.300 |
| 11/12/2015 | 40,30 | 40,00 | -0,74% | 39,70 | 40,50 | 40,21 | 39,88 | 40,00 | 149 | 641.891.000 |
| 10/12/2015 | 40,50 | 40,30 | -0,62% | 40,17 | 40,99 | 40,45 | 40,22 | 40,30 | 61 | 61.087.500 |
| 9/12/2015 | 40,82 | 40,55 | -0,25% | 40,05 | 40,82 | 40,41 | 40,51 | 40,55 | 113 | 70.317.600 |
| 8/12/2015 | 40,90 | 40,65 | -0,37% | 40,65 | 40,90 | 40,77 | 40,65 | 40,77 | 82 | 39.548.900 |
| 7/12/2015 | 40,90 | 40,80 | 0,00% | 40,70 | 41,04 | 40,83 | 40,78 | 40,80 | 312 | 155.586.400 |
| 4/12/2015 | 40,91 | 40,80 | -0,49% | 40,76 | 41,04 | 40,94 | 40,77 | 41,00 | 233 | 115.860.800 |
| 3/12/2015 | 41,49 | 41,00 | -0,36% | 41,00 | 41,50 | 41,14 | 40,92 | 41,25 | 71 | 50.192.600 |
| 2/12/2015 | 41,34 | 41,15 | -0,60% | 40,81 | 41,34 | 41,05 | 41,15 | 41,19 | 172 | 648.260.000 |
| 1/12/2015 | 41,20 | 41,40 | 0,00% | 41,14 | 41,65 | 41,36 | 41,40 | 41,54 | 55 | 50.045.600 |
| 30/11/2015 | 40,95 | 41,40 | +1,10% | 40,81 | 41,40 | 41,20 | 40,85 | 41,40 | 63 | 49.857.100 |
| 27/11/2015 | 40,90 | 40,95 | +0,12% | 40,31 | 41,24 | 40,95 | 40,84 | 40,95 | 152 | 464.849.600 |
| 26/11/2015 | 41,49 | 40,90 | -0,15% | 40,78 | 41,49 | 41,38 | 40,87 | 40,90 | 37 | 158.912.900 |
| 25/11/2015 | 40,50 | 40,96 | +1,39% | 39,99 | 41,26 | 40,38 | 40,85 | 40,96 | 59 | 32.712.700 |
| 24/11/2015 | 40,42 | 40,40 | -0,49% | 40,12 | 40,50 | 40,40 | 40,31 | 40,46 | 51 | 31.109.700 |
| 23/11/2015 | 40,50 | 40,60 | +0,37% | 40,30 | 40,65 | 40,56 | 40,41 | 40,60 | 79 | 53.542.900 |
| 19/11/2015 | 40,62 | 40,45 | -0,12% | 40,25 | 40,62 | 40,40 | 40,27 | 40,45 | 77 | 75.558.700 |
| 18/11/2015 | 40,60 | 40,50 | 0,00% | 40,38 | 40,65 | 40,47 | 40,42 | 40,57 | 94 | 50.192.600 |
| 17/11/2015 | 40,39 | 40,50 | +0,30% | 40,10 | 40,50 | 40,33 | 40,12 | 40,54 | 167 | 102.848.900 |
| 16/11/2015 | 40,50 | 40,38 | -0,30% | 40,38 | 40,64 | 40,46 | 40,34 | 40,50 | 42 | 24.685.600 |
| 13/11/2015 | 40,50 | 40,50 | 0,00% | 40,24 | 40,56 | 40,46 | 40,30 | 40,50 | 85 | 305.908.800 |
| 12/11/2015 | 40,73 | 40,50 | 0,00% | 40,15 | 40,89 | 40,47 | 40,26 | 40,50 | 103 | 72.037.300 |
| 11/11/2015 | 40,31 | 40,50 | +0,52% | 40,15 | 40,77 | 40,53 | 40,35 | 40,59 | 103 | 70.117.000 |
| 10/11/2015 | 40,00 | 40,29 | -1,01% | 40,00 | 40,68 | 40,04 | 40,29 | 40,40 | 142 | 516.233.300 |
| 9/11/2015 | 40,80 | 40,70 | -0,25% | 40,55 | 41,16 | 40,79 | 40,55 | 40,93 | 336 | 157.468.000 |
| 6/11/2015 | 41,10 | 40,80 | +0,25% | 40,48 | 41,10 | 40,79 | 40,70 | 40,90 | 102 | 117.892.900 |
| 5/11/2015 | 41,00 | 40,70 | +0,25% | 40,36 | 41,49 | 40,72 | 40,35 | 40,70 | 112 | 70.047.100 |
| 4/11/2015 | 40,90 | 40,60 | -0,73% | 40,00 | 41,00 | 40,54 | 40,46 | 40,80 | 92 | 64.059.500 |
| 3/11/2015 | 41,13 | 40,90 | +1,24% | 40,61 | 41,13 | 40,90 | 40,90 | 41,00 | 115 | 105.528.100 |
| 30/10/2015 | 40,70 | 40,40 | -0,59% | 40,20 | 40,80 | 40,41 | 40,24 | 40,40 | 46 | 39.604.300 |
| 29/10/2015 | 40,80 | 40,64 | -0,37% | 40,60 | 40,90 | 40,67 | 40,60 | 40,70 | 42 | 23.999.100 |
| 28/10/2015 | 41,50 | 40,79 | -1,59% | 40,79 | 41,50 | 41,06 | 40,78 | 40,80 | 122 | 98.149.200 |
| 27/10/2015 | 41,00 | 41,45 | +1,10% | 40,96 | 41,85 | 41,39 | 41,45 | 41,79 | 205 | 196.204.300 |
| 26/10/2015 | 40,70 | 41,00 | +0,74% | 40,70 | 41,40 | 41,11 | 40,80 | 41,46 | 57 | 42.349.400 |
| 23/10/2015 | 41,30 | 40,70 | -0,85% | 40,70 | 41,79 | 40,86 | 40,62 | 40,70 | 134 | 136.883.300 |
| 22/10/2015 | 41,85 | 41,05 | -1,94% | 40,62 | 41,86 | 41,07 | 41,05 | 41,10 | 137 | 129.382.200 |
| 21/10/2015 | 42,70 | 41,86 | -2,01% | 41,80 | 42,70 | 42,12 | 41,86 | 41,87 | 59 | 58.126.100 |
| 20/10/2015 | 44,61 | 42,72 | -4,24% | 42,72 | 44,61 | 43,29 | 42,72 | 42,93 | 231 | 187.044.600 |
| 19/10/2015 | 43,90 | 44,61 | +1,02% | 43,07 | 44,61 | 44,01 | 43,41 | 44,86 | 87 | 71.299.200 |
| 16/10/2015 | 45,95 | 44,16 | -1,54% | 44,16 | 45,95 | 44,26 | 44,09 | 44,16 | 90 | 73.039.300 |
| 15/10/2015 | 44,00 | 44,85 | +1,70% | 43,81 | 44,85 | 44,09 | 43,82 | 44,85 | 122 | 128.758.200 |
| 14/10/2015 | 44,99 | 44,10 | -2,00% | 44,10 | 45,88 | 44,43 | 44,10 | 44,40 | 90 | 59.102.600 |
| 13/10/2015 | 44,84 | 45,00 | -2,17% | 44,62 | 45,00 | 44,95 | 44,65 | 45,00 | 26 | 30.119.300 |
| 9/10/2015 | 45,02 | 46,00 | +2,20% | 44,90 | 46,00 | 45,47 | 45,75 | 46,00 | 80 | 49.109.600 |
| 8/10/2015 | 44,21 | 45,01 | +1,83% | 44,20 | 45,01 | 44,64 | 45,00 | 45,50 | 20 | 11.160.300 |
| 7/10/2015 | 44,47 | 44,20 | +0,23% | 44,20 | 45,00 | 44,52 | 44,20 | 44,92 | 63 | 74.357.900 |
| 6/10/2015 | 44,00 | 44,10 | +0,11% | 44,00 | 44,39 | 44,10 | 44,10 | 44,20 | 45 | 40.132.200 |
| 5/10/2015 | 44,26 | 44,05 | -0,11% | 44,05 | 44,37 | 44,12 | 44,05 | 44,30 | 36 | 45.453.100 |
| 2/10/2015 | 44,95 | 44,10 | -1,89% | 44,00 | 44,95 | 44,30 | 44,10 | 44,87 | 137 | 103.223.700 |
| 1/10/2015 | 44,94 | 44,95 | -0,33% | 44,45 | 44,95 | 44,78 | 44,71 | 44,95 | 21 | 15.225.400 |
| 30/9/2015 | 43,98 | 45,10 | +2,50% | 43,80 | 45,10 | 44,20 | 43,75 | 45,50 | 52 | 49.066.100 |
| 29/9/2015 | 44,18 | 44,00 | +0,62% | 43,75 | 44,20 | 43,97 | 44,00 | 44,30 | 116 | 94.539.000 |
| 28/9/2015 | 45,94 | 43,73 | -6,92% | 43,20 | 45,94 | 43,80 | 43,73 | 44,11 | 120 | 177.425.700 |
| 25/9/2015 | 43,30 | 46,98 | +10,00% | 42,51 | 46,98 | 43,97 | 43,38 | 46,98 | 62 | 58.485.800 |
| 24/9/2015 | 43,29 | 42,71 | -0,14% | 42,14 | 43,49 | 42,42 | 42,70 | 42,78 | 39 | 38.185.600 |
| 23/9/2015 | 42,95 | 42,77 | -0,42% | 42,37 | 42,95 | 42,68 | 42,31 | 42,83 | 67 | 38.416.000 |
| 22/9/2015 | 43,10 | 42,95 | -1,04% | 42,12 | 43,10 | 42,74 | 42,70 | 43,14 | 74 | 86.336.300 |
| 21/9/2015 | 42,85 | 43,40 | +0,93% | 42,70 | 43,40 | 42,95 | 43,00 | 43,60 | 9 | 5.154.100 |
| 18/9/2015 | 43,16 | 43,00 | -1,44% | 42,70 | 43,30 | 42,98 | 43,00 | 43,19 | 40 | 47.282.800 |
| 17/9/2015 | 43,00 | 43,63 | +0,76% | 42,92 | 43,63 | 43,28 | 43,18 | 43,63 | 33 | 29.432.600 |
| 16/9/2015 | 42,13 | 43,30 | +3,19% | 41,83 | 43,30 | 42,58 | 42,59 | 43,30 | 38 | 38.328.600 |
| 15/9/2015 | 42,81 | 41,96 | -1,01% | 41,87 | 42,82 | 42,11 | 41,72 | 42,26 | 34 | 17.687.600 |
| 14/9/2015 | 41,79 | 42,39 | +1,41% | 41,54 | 42,39 | 42,23 | 41,56 | 42,40 | 24 | 28.297.100 |
| 11/9/2015 | 41,89 | 41,80 | -0,48% | 41,03 | 41,90 | 41,41 | 41,50 | 41,80 | 51 | 42.238.800 |
| 10/9/2015 | 42,81 | 42,00 | -2,78% | 41,70 | 42,86 | 42,25 | 42,00 | 42,55 | 147 | 75.642.000 |
| 9/9/2015 | 43,44 | 43,20 | -0,23% | 42,85 | 43,78 | 43,28 | 42,81 | 43,20 | 80 | 49.346.700 |
| 8/9/2015 | 41,92 | 43,30 | +2,12% | 41,92 | 43,30 | 42,93 | 42,72 | 43,37 | 59 | 36.067.900 |
| 4/9/2015 | 41,99 | 42,40 | +0,05% | 41,80 | 42,49 | 42,10 | 42,20 | 43,00 | 50 | 77.902.900 |
| 3/9/2015 | 41,00 | 42,38 | +3,37% | 41,00 | 42,42 | 41,13 | 42,20 | 42,38 | 72 | 407.604.300 |
| 2/9/2015 | 40,87 | 41,00 | +1,26% | 40,34 | 41,00 | 40,74 | 40,55 | 41,04 | 58 | 158.093.800 |
| 1/9/2015 | 41,80 | 40,49 | -3,13% | 40,49 | 41,80 | 41,17 | 39,90 | 41,46 | 65 | 36.233.700 |
| 31/8/2015 | 41,79 | 41,80 | +0,24% | 41,41 | 42,27 | 41,81 | 41,80 | 41,85 | 50 | 29.273.600 |
| 28/8/2015 | 41,90 | 41,70 | 0,00% | 41,38 | 42,37 | 41,77 | 41,70 | 42,26 | 169 | 97.746.700 |
| 27/8/2015 | 42,17 | 41,70 | -0,14% | 41,70 | 43,29 | 42,21 | 41,70 | 41,95 | 129 | 69.652.500 |
| 26/8/2015 | 41,00 | 41,76 | +1,70% | 41,00 | 41,76 | 41,28 | 41,51 | 41,88 | 128 | 100.310.900 |
| 25/8/2015 | 40,80 | 41,06 | +0,66% | 40,30 | 41,60 | 41,01 | 41,06 | 41,45 | 87 | 61.527.500 |
| 24/8/2015 | 40,88 | 40,79 | -0,56% | 40,43 | 40,92 | 40,77 | 40,56 | 40,80 | 32 | 20.796.500 |
| 21/8/2015 | 40,90 | 41,02 | +0,27% | 40,59 | 41,30 | 40,94 | 41,02 | 41,48 | 71 | 43.814.500 |
| 20/8/2015 | 41,33 | 40,91 | -0,53% | 40,91 | 41,77 | 41,21 | 40,91 | 41,00 | 59 | 32.974.100 |
| 19/8/2015 | 40,99 | 41,13 | +0,34% | 40,72 | 41,22 | 41,00 | 40,91 | 41,13 | 81 | 198.058.400 |
| 18/8/2015 | 39,70 | 40,99 | +1,49% | 39,70 | 40,99 | 40,36 | 40,88 | 40,99 | 100 | 130.768.400 |
| 17/8/2015 | 40,79 | 40,39 | -2,04% | 40,03 | 41,36 | 40,34 | 40,18 | 40,46 | 84 | 42.769.000 |
| 14/8/2015 | 40,80 | 41,23 | +1,30% | 40,45 | 41,35 | 41,03 | 40,81 | 41,23 | 64 | 36.523.000 |
| 13/8/2015 | 40,00 | 40,70 | +1,62% | 39,89 | 40,70 | 40,46 | 40,11 | 40,70 | 54 | 43.299.500 |
| 12/8/2015 | 41,35 | 40,05 | -2,20% | 39,79 | 41,36 | 40,35 | 40,05 | 40,30 | 162 | 88.373.600 |
| 11/8/2015 | 39,99 | 40,95 | +3,49% | 39,99 | 41,25 | 40,86 | 40,95 | 40,99 | 216 | 166.328.100 |
| 10/8/2015 | 39,71 | 39,57 | -0,70% | 39,57 | 40,20 | 39,75 | 39,54 | 39,60 | 82 | 41.747.300 |
| 7/8/2015 | 40,54 | 39,85 | -0,72% | 39,56 | 40,54 | 39,73 | 39,70 | 39,85 | 34 | 29.804.000 |
| 6/8/2015 | 40,51 | 40,14 | -1,50% | 39,61 | 40,90 | 40,02 | 40,14 | 40,38 | 83 | 86.863.100 |
| 5/8/2015 | 41,01 | 40,75 | -1,09% | 40,50 | 41,20 | 40,96 | 40,55 | 40,75 | 111 | 115.511.500 |
| 4/8/2015 | 41,50 | 41,20 | 0,00% | 41,03 | 42,50 | 41,22 | 41,20 | 41,25 | 119 | 123.675.600 |
| 3/8/2015 | 41,04 | 41,20 | -0,43% | 40,99 | 41,26 | 41,18 | 41,20 | 41,37 | 100 | 74.954.900 |
| 31/7/2015 | 41,13 | 41,38 | +0,68% | 41,00 | 41,38 | 41,12 | 41,06 | 41,38 | 133 | 194.540.900 |
| 30/7/2015 | 41,15 | 41,10 | -0,48% | 41,07 | 41,39 | 41,13 | 41,10 | 41,27 | 98 | 91.724.800 |
| 29/7/2015 | 41,18 | 41,30 | +0,29% | 41,00 | 41,30 | 41,14 | 41,10 | 41,40 | 91 | 42.789.800 |
| 28/7/2015 | 41,20 | 41,18 | +0,44% | 41,01 | 41,55 | 41,12 | 41,17 | 41,18 | 167 | 147.648.600 |
| 27/7/2015 | 41,09 | 41,00 | -0,36% | 40,65 | 41,39 | 41,00 | 41,00 | 41,42 | 147 | 226.329.100 |
| 24/7/2015 | 41,27 | 41,15 | -0,24% | 41,06 | 41,31 | 41,23 | 41,15 | 41,49 | 145 | 214.436.300 |
| 23/7/2015 | 41,45 | 41,25 | -1,08% | 41,18 | 41,65 | 41,27 | 41,25 | 41,40 | 126 | 93.287.200 |
| 22/7/2015 | 41,56 | 41,70 | -0,12% | 41,44 | 41,70 | 41,55 | 41,55 | 41,84 | 100 | 100.551.000 |
| 21/7/2015 | 41,80 | 41,75 | -0,26% | 41,36 | 41,93 | 41,62 | 41,50 | 41,75 | 123 | 132.368.700 |
| 20/7/2015 | 42,70 | 41,86 | -2,20% | 41,71 | 42,70 | 41,98 | 41,75 | 41,86 | 119 | 92.356.100 |
| 17/7/2015 | 43,55 | 42,80 | -0,35% | 42,32 | 43,55 | 42,65 | 42,37 | 42,80 | 50 | 36.253.100 |
| 16/7/2015 | 42,10 | 42,95 | +1,11% | 42,02 | 42,95 | 42,67 | 42,50 | 42,95 | 96 | 72.969.400 |
| 15/7/2015 | 42,21 | 42,48 | -0,02% | 41,69 | 42,49 | 42,09 | 42,10 | 42,48 | 100 | 95.561.300 |
| 14/7/2015 | 41,79 | 42,49 | +1,80% | 41,50 | 42,49 | 41,76 | 41,67 | 42,59 | 45 | 131.152.000 |
| 13/7/2015 | 42,17 | 41,74 | -1,02% | 41,38 | 42,17 | 41,80 | 41,74 | 41,90 | 129 | 115.788.900 |
| 10/7/2015 | 41,58 | 42,17 | +1,88% | 41,24 | 42,20 | 41,78 | 41,53 | 42,17 | 156 | 108.224.100 |
| 8/7/2015 | 42,01 | 41,39 | -2,73% | 41,25 | 42,11 | 41,52 | 41,25 | 41,39 | 86 | 46.927.900 |
| 7/7/2015 | 43,20 | 42,55 | -1,05% | 42,00 | 43,20 | 42,55 | 42,50 | 42,55 | 50 | 28.513.400 |
| 6/7/2015 | 43,90 | 43,00 | -2,82% | 42,04 | 43,90 | 43,07 | 42,87 | 43,09 | 115 | 111.140.800 |
| 3/7/2015 | 43,35 | 44,25 | +2,91% | 43,35 | 44,25 | 43,94 | 44,00 | 44,44 | 93 | 72.945.200 |
| 2/7/2015 | 43,06 | 43,00 | +0,23% | 42,50 | 43,06 | 42,72 | 43,00 | 43,05 | 91 | 72.635.600 |
| 1/7/2015 | 42,80 | 42,90 | +0,94% | 42,50 | 43,20 | 42,84 | 42,53 | 43,06 | 175 | 90.393.900 |
| 30/6/2015 | 42,09 | 42,50 | +0,12% | 42,09 | 43,47 | 42,52 | 42,44 | 42,50 | 217 | 415.878.800 |
| 29/6/2015 | 42,90 | 42,45 | -1,28% | 42,02 | 42,96 | 42,31 | 42,22 | 42,48 | 166 | 138.380.500 |
| 26/6/2015 | 42,04 | 43,00 | +2,90% | 41,64 | 43,50 | 42,91 | 42,93 | 43,29 | 199 | 118.028.700 |
| 25/6/2015 | 41,57 | 41,79 | -0,14% | 41,39 | 41,92 | 41,55 | 41,50 | 41,79 | 107 | 166.642.500 |
| 24/6/2015 | 42,06 | 41,85 | -1,41% | 41,20 | 42,30 | 41,71 | 41,60 | 41,86 | 358 | 378.342.700 |
| 23/6/2015 | 42,94 | 42,45 | -1,42% | 41,81 | 43,10 | 42,74 | 42,20 | 42,45 | 124 | 326.161.300 |
| 22/6/2015 | 43,71 | 43,06 | -2,14% | 43,06 | 44,24 | 43,45 | 43,06 | 43,35 | 188 | 150.771.600 |
| 19/6/2015 | 44,62 | 44,00 | -2,20% | 43,80 | 44,96 | 44,12 | 44,00 | 44,15 | 201 | 179.604.400 |
| 18/6/2015 | 44,76 | 44,99 | +0,54% | 44,51 | 44,99 | 44,80 | 44,50 | 44,99 | 58 | 56.900.300 |
| 17/6/2015 | 45,63 | 44,75 | -2,06% | 44,75 | 45,63 | 45,09 | 44,73 | 45,18 | 81 | 206.552.300 |
| 16/6/2015 | 46,00 | 45,69 | -0,24% | 45,60 | 46,00 | 45,73 | 45,60 | 45,69 | 52 | 36.132.400 |
| 15/6/2015 | 45,95 | 45,80 | -0,28% | 45,56 | 45,95 | 45,82 | 45,60 | 45,80 | 60 | 112.739.300 |
| 12/6/2015 | 45,93 | 45,93 | +0,07% | 45,91 | 46,10 | 45,98 | 45,93 | 46,15 | 42 | 67.597.900 |
| 11/6/2015 | 45,90 | 45,90 | -0,20% | 45,90 | 46,08 | 45,99 | 45,90 | 46,03 | 113 | 533.097.600 |
| 10/6/2015 | 45,94 | 45,99 | +0,20% | 45,86 | 46,19 | 46,01 | 45,85 | 45,99 | 77 | 140.813.700 |
| 9/6/2015 | 45,62 | 45,90 | -0,20% | 45,62 | 46,18 | 45,93 | 45,85 | 46,00 | 64 | 77.166.100 |
| 8/6/2015 | 46,35 | 45,99 | -1,10% | 45,38 | 46,39 | 45,99 | 45,86 | 45,99 | 129 | 101.644.100 |
| 5/6/2015 | 47,80 | 46,50 | 0,00% | 46,41 | 47,80 | 46,80 | 46,40 | 46,74 | 59 | 36.039.300 |
| 3/6/2015 | 46,34 | 46,50 | 0,00% | 46,25 | 46,50 | 46,36 | 46,25 | 46,55 | 70 | 43.119.600 |
| 2/6/2015 | 46,56 | 46,50 | 0,00% | 46,23 | 46,59 | 46,44 | 46,40 | 46,81 | 107 | 117.968.200 |
| 1/6/2015 | 46,50 | 46,50 | 0,00% | 46,50 | 46,99 | 46,58 | 46,50 | 46,98 | 58 | 42.859.600 |
| 29/5/2015 | 47,51 | 46,50 | -2,72% | 46,50 | 47,60 | 46,92 | 46,50 | 47,00 | 84 | 67.109.700 |
| 28/5/2015 | 48,02 | 47,80 | -1,42% | 47,80 | 48,44 | 47,90 | 47,80 | 47,96 | 64 | 57.488.800 |
| 27/5/2015 | 47,89 | 48,49 | +1,02% | 47,51 | 48,49 | 48,07 | 47,50 | 48,50 | 32 | 44.712.000 |
| 26/5/2015 | 47,93 | 48,00 | 0,00% | 47,17 | 48,00 | 47,66 | 47,53 | 48,00 | 51 | 30.028.300 |
| 25/5/2015 | 48,00 | 48,00 | 0,00% | 47,61 | 48,00 | 47,90 | 48,00 | 48,10 | 19 | 13.891.900 |
| 22/5/2015 | 47,60 | 48,00 | +0,02% | 47,39 | 48,00 | 47,78 | 48,00 | 48,09 | 68 | 101.785.800 |
| 21/5/2015 | 47,90 | 47,99 | +0,19% | 47,15 | 47,99 | 47,88 | 47,70 | 47,99 | 46 | 44.051.400 |
| 20/5/2015 | 47,95 | 47,90 | -0,21% | 47,87 | 48,00 | 47,95 | 47,90 | 48,00 | 19 | 18.221.200 |
| 19/5/2015 | 48,21 | 48,00 | -0,83% | 47,89 | 48,21 | 48,02 | 48,00 | 48,30 | 39 | 26.411.700 |
| 18/5/2015 | 48,40 | 48,40 | +0,10% | 47,90 | 48,40 | 48,21 | 48,02 | 48,40 | 47 | 32.304.100 |
| 15/5/2015 | 48,44 | 48,35 | -1,29% | 47,90 | 48,60 | 48,32 | 48,27 | 48,35 | 109 | 96.643.200 |
| 14/5/2015 | 47,68 | 48,98 | +2,90% | 47,60 | 48,98 | 48,20 | 47,61 | 48,98 | 52 | 64.599.000 |
| 13/5/2015 | 47,76 | 47,60 | -0,31% | 47,53 | 47,80 | 47,58 | 47,60 | 47,90 | 32 | 34.264.000 |
| 12/5/2015 | 48,21 | 47,75 | -1,81% | 47,75 | 48,21 | 47,93 | 47,75 | 48,06 | 154 | 111.207.500 |
| 11/5/2015 | 49,41 | 48,63 | -1,76% | 48,08 | 49,41 | 48,50 | 48,20 | 48,64 | 92 | 61.112.500 |
| 8/5/2015 | 49,85 | 49,50 | 0,00% | 48,80 | 50,00 | 49,42 | 48,74 | 49,50 | 83 | 99.353.500 |
| 7/5/2015 | 49,49 | 49,50 | -0,30% | 49,25 | 49,55 | 49,48 | 49,45 | 49,60 | 28 | 21.278.400 |
| 6/5/2015 | 49,85 | 49,65 | +0,40% | 49,36 | 49,85 | 49,55 | 49,35 | 49,65 | 91 | 88.209.800 |
| 5/5/2015 | 49,78 | 49,45 | -0,46% | 49,35 | 49,78 | 49,47 | 49,19 | 49,45 | 63 | 48.489.300 |
| 4/5/2015 | 49,81 | 49,68 | -5,32% | 49,44 | 50,08 | 49,82 | 49,58 | 49,68 | 147 | 390.650.500 |
| 30/4/2015 | 52,74 | 52,47 | -1,00% | 51,76 | 52,74 | 52,65 | 52,47 | 52,74 | 95 | 165.854.200 |
| 29/4/2015 | 52,81 | 53,00 | 0,00% | 51,84 | 53,00 | 52,61 | 52,05 | 53,00 | 58 | 53.140.000 |
| 28/4/2015 | 52,85 | 53,00 | +0,47% | 51,91 | 53,20 | 52,74 | 52,69 | 53,00 | 113 | 118.667.500 |
| 27/4/2015 | 52,51 | 52,75 | -0,38% | 51,79 | 52,75 | 52,47 | 52,09 | 52,75 | 36 | 24.138.600 |
| 24/4/2015 | 52,99 | 52,95 | -0,09% | 52,91 | 53,10 | 52,99 | 52,73 | 52,95 | 27 | 35.504.700 |
| 23/4/2015 | 53,07 | 53,00 | -0,84% | 52,50 | 53,41 | 52,86 | 52,48 | 53,00 | 98 | 99.382.400 |
| 22/4/2015 | 52,35 | 53,45 | +2,10% | 52,09 | 53,45 | 53,04 | 52,89 | 53,45 | 167 | 238.693.200 |
| 20/4/2015 | 51,50 | 52,35 | +1,06% | 51,50 | 52,35 | 52,30 | 50,80 | 52,35 | 14 | 10.985.000 |
| 17/4/2015 | 51,36 | 51,80 | +0,58% | 50,51 | 51,80 | 51,07 | 50,54 | 51,80 | 140 | 91.415.900 |
| 16/4/2015 | 49,02 | 51,50 | +5,10% | 49,00 | 51,74 | 50,85 | 51,28 | 51,50 | 99 | 124.588.900 |
| 15/4/2015 | 51,24 | 49,00 | -3,52% | 49,00 | 51,37 | 49,50 | 49,00 | 50,00 | 59 | 54.460.200 |
| 14/4/2015 | 50,81 | 50,79 | -0,02% | 50,33 | 51,00 | 50,61 | 50,35 | 50,80 | 84 | 77.946.700 |
| 13/4/2015 | 50,99 | 50,80 | -0,39% | 50,47 | 50,99 | 50,75 | 50,53 | 50,80 | 47 | 32.483.600 |
| 10/4/2015 | 49,32 | 51,00 | +3,64% | 49,32 | 51,00 | 50,20 | 49,56 | 51,00 | 120 | 97.900.700 |
| 9/4/2015 | 50,44 | 49,21 | -2,44% | 49,08 | 50,44 | 49,59 | 49,16 | 49,21 | 322 | 207.294.100 |
| 8/4/2015 | 50,10 | 50,44 | +1,35% | 49,80 | 50,75 | 50,50 | 50,02 | 50,44 | 207 | 435.893.600 |
| 7/4/2015 | 49,69 | 49,77 | -0,46% | 49,69 | 50,00 | 49,80 | 49,77 | 50,10 | 73 | 62.260.000 |
| 6/4/2015 | 49,50 | 50,00 | +1,03% | 49,50 | 50,55 | 50,04 | 49,80 | 50,15 | 154 | 204.177.200 |
| 2/4/2015 | 48,65 | 49,49 | +1,73% | 48,45 | 49,49 | 48,92 | 49,00 | 49,49 | 155 | 173.691.300 |
| 1/4/2015 | 48,24 | 48,65 | -0,41% | 48,12 | 49,29 | 48,66 | 48,65 | 49,37 | 193 | 143.561.600 |
| 31/3/2015 | 48,34 | 48,85 | +0,72% | 48,00 | 49,20 | 48,53 | 48,54 | 49,20 | 217 | 133.472.900 |
| 30/3/2015 | 47,19 | 48,50 | +1,89% | 47,19 | 49,37 | 48,14 | 48,50 | 49,25 | 128 | 151.184.400 |
| 27/3/2015 | 47,04 | 47,60 | +0,21% | 46,85 | 47,70 | 47,26 | 47,34 | 47,70 | 60 | 87.920.800 |
| 26/3/2015 | 47,70 | 47,50 | -1,04% | 47,39 | 48,05 | 47,88 | 47,50 | 48,00 | 225 | 120.201.200 |
| 25/3/2015 | 47,89 | 48,00 | +1,05% | 47,05 | 48,00 | 47,66 | 47,77 | 48,00 | 245 | 157.299.400 |
| 24/3/2015 | 46,67 | 47,50 | +2,48% | 46,05 | 47,58 | 46,86 | 46,95 | 47,50 | 237 | 145.748.100 |
| 23/3/2015 | 46,00 | 46,35 | +1,64% | 45,22 | 46,35 | 45,93 | 46,08 | 46,35 | 224 | 268.724.600 |
| 20/3/2015 | 45,50 | 45,60 | +0,88% | 45,10 | 45,90 | 45,54 | 45,60 | 45,90 | 227 | 154.849.800 |
| 19/3/2015 | 44,00 | 45,20 | +2,75% | 43,83 | 45,33 | 44,64 | 45,15 | 45,20 | 401 | 642.049.500 |
| 18/3/2015 | 41,00 | 43,99 | +6,51% | 41,00 | 43,99 | 41,57 | 42,50 | 43,99 | 284 | 1.806.906.800 |
| 17/3/2015 | 41,21 | 41,30 | -0,48% | 41,08 | 41,43 | 41,23 | 41,01 | 41,30 | 70 | 39.581.400 |
| 16/3/2015 | 41,54 | 41,50 | 0,00% | 41,40 | 41,80 | 41,51 | 41,31 | 41,50 | 14 | 7.887.600 |
| 13/3/2015 | 43,58 | 41,50 | -5,25% | 41,50 | 43,58 | 42,22 | 41,50 | 42,00 | 218 | 205.627.000 |
| 12/3/2015 | 43,81 | 43,80 | +0,23% | 42,00 | 43,83 | 43,00 | 43,80 | 44,24 | 139 | 106.222.900 |
| 11/3/2015 | 43,00 | 43,70 | +1,68% | 41,40 | 43,70 | 42,11 | 42,48 | 43,70 | 93 | 261.083.700 |
| 10/3/2015 | 41,37 | 42,98 | +3,02% | 40,25 | 42,98 | 41,60 | 42,49 | 42,98 | 168 | 152.672.600 |
| 9/3/2015 | 41,94 | 41,72 | -1,84% | 41,33 | 42,11 | 41,68 | 41,72 | 42,27 | 25 | 13.755.000 |
| 6/3/2015 | 42,44 | 42,50 | 0,00% | 41,60 | 42,50 | 42,13 | 41,61 | 42,50 | 29 | 21.908.700 |
| 5/3/2015 | 41,84 | 42,50 | +3,53% | 41,50 | 42,50 | 41,99 | 42,02 | 42,50 | 40 | 33.596.800 |
| 4/3/2015 | 42,14 | 41,05 | -3,41% | 41,05 | 42,33 | 41,47 | 40,76 | 41,80 | 111 | 67.187.500 |
| 3/3/2015 | 39,86 | 42,50 | +6,49% | 39,86 | 42,50 | 40,10 | 41,80 | 42,50 | 150 | 1.518.649.400 |
| 2/3/2015 | 42,00 | 39,91 | -4,98% | 39,63 | 42,49 | 40,25 | 39,91 | 40,34 | 291 | 388.887.800 |
| 27/2/2015 | 42,27 | 42,00 | +0,60% | 41,78 | 42,27 | 42,01 | 42,00 | 42,30 | 38 | 65.537.500 |
| 26/2/2015 | 41,99 | 41,75 | +2,10% | 41,13 | 42,01 | 41,42 | 41,33 | 41,76 | 78 | 72.900.500 |
| 25/2/2015 | 41,70 | 40,89 | -1,82% | 40,89 | 41,70 | 41,00 | 40,85 | 40,90 | 82 | 131.204.500 |
| 24/2/2015 | 42,80 | 41,65 | -3,14% | 41,64 | 43,00 | 41,91 | 41,55 | 41,65 | 132 | 405.307.800 |
| 23/2/2015 | 42,89 | 43,00 | +0,02% | 42,50 | 43,49 | 42,71 | 43,00 | 43,23 | 41 | 126.863.600 |
| 20/2/2015 | 43,37 | 42,99 | -1,51% | 42,80 | 43,37 | 43,03 | 42,88 | 42,99 | 58 | 112.316.300 |
| 19/2/2015 | 44,18 | 43,65 | -1,36% | 43,65 | 44,18 | 43,85 | 43,65 | 43,88 | 84 | 117.104.600 |
| 18/2/2015 | 44,99 | 44,25 | -1,01% | 44,20 | 45,24 | 44,56 | 44,17 | 44,75 | 74 | 66.404.600 |
| 13/2/2015 | 45,00 | 44,70 | -0,67% | 44,69 | 45,39 | 44,88 | 44,70 | 44,84 | 84 | 319.124.300 |
| 12/2/2015 | 45,21 | 45,00 | -0,02% | 44,80 | 45,39 | 45,01 | 45,00 | 45,05 | 89 | 89.581.000 |
| 11/2/2015 | 45,44 | 45,01 | -0,53% | 44,27 | 46,05 | 45,59 | 44,52 | 45,01 | 176 | 377.519.400 |
| 10/2/2015 | 45,35 | 45,25 | 0,00% | 45,15 | 45,90 | 45,37 | 45,25 | 45,32 | 58 | 52.186.900 |
| 9/2/2015 | 46,00 | 45,25 | -1,63% | 45,25 | 46,20 | 45,47 | 45,24 | 45,50 | 222 | 363.314.800 |
| 6/2/2015 | 46,77 | 46,00 | -1,03% | 45,39 | 46,78 | 46,43 | 46,00 | 46,07 | 105 | 313.422.900 |
| 5/2/2015 | 46,19 | 46,48 | +0,61% | 45,66 | 46,48 | 46,22 | 46,20 | 46,59 | 37 | 121.581.000 |
| 4/2/2015 | 46,56 | 46,20 | 0,00% | 45,59 | 46,56 | 45,95 | 46,20 | 46,24 | 97 | 71.234.100 |
| 3/2/2015 | 45,33 | 46,20 | +3,13% | 44,91 | 46,20 | 45,53 | 45,75 | 46,20 | 64 | 55.548.600 |
| 2/2/2015 | 45,13 | 44,80 | 0,00% | 44,20 | 45,28 | 44,74 | 44,80 | 45,00 | 63 | 89.033.100 |
| 30/1/2015 | 45,63 | 44,80 | -2,71% | 44,80 | 45,63 | 45,06 | 44,80 | 45,01 | 129 | 99.142.900 |
| 29/1/2015 | 45,99 | 46,05 | +0,15% | 45,81 | 46,23 | 46,04 | 45,91 | 46,10 | 127 | 171.285.800 |
| 28/1/2015 | 45,86 | 45,98 | -0,15% | 45,58 | 45,98 | 45,81 | 45,59 | 45,98 | 37 | 24.283.700 |
| 27/1/2015 | 45,65 | 46,05 | +1,21% | 45,31 | 46,05 | 45,68 | 45,50 | 50,00 | 32 | 25.585.800 |
| 26/1/2015 | 45,40 | 45,50 | -1,09% | 45,24 | 45,73 | 45,55 | 45,50 | 45,60 | 38 | 42.817.500 |
| 23/1/2015 | 46,01 | 46,00 | +0,88% | 45,25 | 46,50 | 46,09 | 45,25 | 46,07 | 59 | 607.931.300 |
| 22/1/2015 | 45,62 | 45,60 | -0,76% | 45,50 | 46,00 | 45,70 | 45,60 | 45,61 | 73 | 131.174.200 |
| 21/1/2015 | 45,21 | 45,95 | +0,61% | 45,20 | 46,09 | 45,70 | 45,87 | 45,95 | 70 | 77.703.900 |
| 20/1/2015 | 46,15 | 45,67 | -0,50% | 45,67 | 46,22 | 45,85 | 45,67 | 46,00 | 44 | 56.401.700 |
| 19/1/2015 | 46,28 | 45,90 | -0,76% | 45,42 | 46,29 | 45,86 | 45,60 | 45,90 | 45 | 37.605.600 |
| 16/1/2015 | 46,66 | 46,25 | -0,86% | 46,25 | 47,20 | 46,62 | 46,25 | 46,60 | 86 | 72.741.000 |
| 15/1/2015 | 46,50 | 46,65 | +1,17% | 46,10 | 46,76 | 46,57 | 46,65 | 46,80 | 79 | 115.043.400 |
| 14/1/2015 | 45,48 | 46,11 | +1,10% | 45,28 | 46,79 | 45,64 | 46,11 | 46,60 | 127 | 502.504.800 |
| 13/1/2015 | 45,00 | 45,61 | +1,36% | 45,00 | 45,70 | 45,34 | 45,61 | 45,79 | 246 | 242.125.400 |
| 12/1/2015 | 45,08 | 45,00 | -0,11% | 44,10 | 45,09 | 44,84 | 45,00 | 45,19 | 221 | 389.713.600 |
| 9/1/2015 | 45,00 | 45,05 | 0,00% | 44,04 | 45,64 | 44,93 | 45,05 | 45,10 | 212 | 282.621.200 |
| 8/1/2015 | 46,22 | 45,05 | -2,07% | 44,60 | 46,22 | 45,11 | 45,05 | 45,25 | 353 | 350.076.200 |
| 7/1/2015 | 45,88 | 46,00 | +0,66% | 45,52 | 46,57 | 46,15 | 45,70 | 46,00 | 371 | 344.351.100 |
| 6/1/2015 | 46,52 | 45,70 | -1,51% | 45,31 | 46,59 | 46,01 | 45,42 | 45,70 | 342 | 311.531.500 |
| 5/1/2015 | 46,70 | 46,40 | -1,17% | 46,40 | 46,75 | 46,51 | 46,40 | 46,70 | 162 | 96.279.700 |
| 2/1/2015 | 48,80 | 46,95 | -3,79% | 46,65 | 48,80 | 47,05 | 46,95 | 47,10 | 139 | 128.447.100 |
| 30/12/2014 | 46,70 | 48,80 | +4,16% | 46,45 | 48,80 | 48,15 | 48,00 | 48,80 | 92 | 216.692.100 |
| 29/12/2014 | 46,66 | 46,85 | +0,32% | 45,11 | 46,89 | 46,51 | 46,75 | 46,85 | 193 | 699.052.700 |
| 26/12/2014 | 46,95 | 46,70 | -0,57% | 46,30 | 46,98 | 46,56 | 46,47 | 46,70 | 89 | 60.994.500 |
| 23/12/2014 | 47,18 | 46,97 | -0,70% | 46,54 | 47,70 | 46,94 | 46,97 | 46,98 | 243 | 148.829.700 |
| 22/12/2014 | 47,86 | 47,30 | -1,46% | 47,00 | 47,86 | 47,28 | 47,30 | 47,31 | 176 | 121.530.400 |
| 19/12/2014 | 47,80 | 48,00 | +0,42% | 47,80 | 48,10 | 47,97 | 47,86 | 48,00 | 147 | 264.350.100 |
| 18/12/2014 | 47,61 | 47,80 | +0,40% | 47,61 | 48,00 | 47,81 | 47,80 | 47,95 | 31 | 59.293.900 |
| 17/12/2014 | 48,06 | 47,61 | -0,81% | 47,60 | 48,29 | 48,05 | 47,60 | 47,61 | 129 | 405.104.600 |
| 16/12/2014 | 47,71 | 48,00 | -0,52% | 47,66 | 48,23 | 47,93 | 47,90 | 48,00 | 131 | 97.779.100 |
| 15/12/2014 | 48,00 | 48,25 | +0,52% | 48,00 | 48,60 | 48,31 | 48,10 | 48,25 | 96 | 117.877.100 |
| 12/12/2014 | 48,79 | 48,00 | -2,44% | 47,86 | 48,79 | 48,01 | 48,00 | 48,34 | 40 | 86.420.600 |
| 11/12/2014 | 49,02 | 49,20 | +0,20% | 49,02 | 49,74 | 49,16 | 49,20 | 49,33 | 65 | 73.261.700 |
| 10/12/2014 | 49,45 | 49,10 | -0,51% | 49,10 | 49,45 | 49,15 | 49,10 | 49,11 | 44 | 31.949.200 |
| 9/12/2014 | 49,20 | 49,35 | +0,30% | 49,14 | 49,35 | 49,26 | 49,22 | 49,35 | 14 | 9.853.000 |
| 8/12/2014 | 49,02 | 49,20 | -0,61% | 48,70 | 49,42 | 49,01 | 49,20 | 49,35 | 108 | 491.128.100 |
| 5/12/2014 | 49,70 | 49,50 | -1,00% | 49,36 | 49,76 | 49,58 | 49,50 | 49,64 | 103 | 85.279.300 |
| 4/12/2014 | 50,50 | 50,00 | 0,00% | 49,55 | 50,50 | 49,86 | 49,62 | 50,15 | 80 | 71.806.300 |
| 3/12/2014 | 50,30 | 50,00 | 0,00% | 49,50 | 50,30 | 49,87 | 49,73 | 50,00 | 45 | 32.918.000 |
| 2/12/2014 | 50,00 | 50,00 | +0,50% | 49,44 | 50,00 | 49,86 | 49,50 | 50,00 | 35 | 33.410.600 |
| 1/12/2014 | 49,93 | 49,75 | -0,50% | 49,10 | 49,93 | 49,27 | 49,20 | 49,75 | 149 | 387.772.500 |
| 28/11/2014 | 49,55 | 50,00 | +0,85% | 49,02 | 50,00 | 49,21 | 49,33 | 50,00 | 195 | 356.796.400 |
| 27/11/2014 | 50,80 | 49,58 | -0,84% | 49,41 | 50,80 | 49,76 | 49,55 | 49,59 | 63 | 124.920.100 |
| 26/11/2014 | 48,71 | 50,00 | +1,83% | 48,55 | 50,27 | 49,13 | 49,57 | 50,00 | 247 | 311.546.900 |
| 25/11/2014 | 49,78 | 49,10 | -0,95% | 48,80 | 50,00 | 49,13 | 48,85 | 49,11 | 97 | 110.548.700 |
| 24/11/2014 | 50,86 | 49,57 | -2,52% | 49,44 | 51,00 | 49,91 | 49,45 | 49,57 | 120 | 164.723.200 |
| 21/11/2014 | 49,47 | 50,85 | +2,79% | 49,47 | 50,85 | 50,32 | 50,20 | 51,00 | 43 | 105.180.900 |
| 19/11/2014 | 48,39 | 49,47 | +2,42% | 48,20 | 49,50 | 49,18 | 49,18 | 49,47 | 117 | 111.165.200 |
| 18/11/2014 | 47,93 | 48,30 | +0,60% | 47,50 | 48,30 | 47,85 | 47,80 | 48,35 | 76 | 44.980.700 |
| 17/11/2014 | 48,40 | 48,01 | -0,19% | 47,79 | 48,40 | 48,05 | 48,01 | 48,02 | 21 | 17.779.100 |
| 14/11/2014 | 48,20 | 48,10 | -0,31% | 47,51 | 48,45 | 47,95 | 47,60 | 48,10 | 118 | 124.677.900 |
| 13/11/2014 | 48,75 | 48,25 | -0,99% | 48,21 | 48,81 | 48,46 | 48,21 | 48,73 | 73 | 345.570.000 |
| 12/11/2014 | 49,45 | 48,73 | -0,96% | 48,41 | 49,45 | 48,71 | 48,73 | 49,07 | 185 | 207.047.900 |
| 11/11/2014 | 49,71 | 49,20 | -2,15% | 49,20 | 50,00 | 49,69 | 49,10 | 49,40 | 57 | 72.059.400 |
| 10/11/2014 | 50,40 | 50,28 | +1,17% | 49,84 | 50,40 | 50,13 | 49,80 | 50,60 | 20 | 35.599.200 |
| 7/11/2014 | 49,70 | 49,70 | +0,24% | 49,49 | 50,20 | 49,72 | 49,24 | 50,30 | 49 | 29.836.800 |
| 6/11/2014 | 49,99 | 49,58 | -0,82% | 49,55 | 50,05 | 49,92 | 49,58 | 49,60 | 53 | 326.509.800 |
| 5/11/2014 | 49,50 | 49,99 | +0,42% | 49,28 | 49,99 | 49,77 | 49,59 | 49,99 | 68 | 958.612.700 |
| 4/11/2014 | 49,49 | 49,78 | +0,97% | 49,29 | 49,78 | 49,37 | 49,54 | 49,79 | 63 | 100.724.700 |
| 3/11/2014 | 48,86 | 49,30 | +0,92% | 48,86 | 49,49 | 49,18 | 49,01 | 49,35 | 35 | 20.657.500 |
| 31/10/2014 | 49,02 | 48,85 | -0,31% | 48,85 | 49,50 | 49,07 | 48,85 | 49,15 | 118 | 159.008.000 |
| 30/10/2014 | 48,96 | 49,00 | +0,12% | 48,70 | 49,04 | 48,85 | 49,00 | 49,13 | 120 | 278.447.300 |
| 29/10/2014 | 48,99 | 48,94 | +0,39% | 48,60 | 49,68 | 49,40 | 48,65 | 48,94 | 103 | 420.401.500 |
| 28/10/2014 | 49,12 | 48,75 | -0,65% | 48,75 | 49,79 | 48,95 | 48,75 | 49,41 | 38 | 32.802.100 |
| 27/10/2014 | 49,85 | 49,07 | -1,86% | 48,74 | 49,85 | 49,08 | 49,07 | 49,09 | 99 | 57.921.300 |
| 24/10/2014 | 48,80 | 50,00 | +2,04% | 48,80 | 50,34 | 49,87 | 49,75 | 50,00 | 169 | 101.746.000 |
| 23/10/2014 | 48,90 | 49,00 | 0,00% | 48,83 | 49,15 | 48,95 | 48,77 | 49,32 | 87 | 126.294.100 |
| 22/10/2014 | 49,75 | 49,00 | -1,01% | 49,00 | 50,90 | 50,39 | 49,00 | 49,35 | 135 | 441.971.700 |
| 21/10/2014 | 49,35 | 49,50 | -1,00% | 49,17 | 49,50 | 49,38 | 49,50 | 49,55 | 87 | 63.711.400 |
| 20/10/2014 | 50,45 | 50,00 | -0,04% | 49,34 | 50,45 | 49,72 | 50,00 | 50,14 | 103 | 84.030.300 |
| 17/10/2014 | 49,54 | 50,02 | +1,07% | 49,21 | 50,25 | 49,98 | 49,90 | 50,02 | 221 | 1.511.932.800 |
| 16/10/2014 | 49,24 | 49,49 | +0,59% | 48,70 | 49,49 | 49,01 | 49,00 | 49,50 | 20 | 12.253.000 |
| 15/10/2014 | 48,90 | 49,20 | +0,61% | 48,26 | 49,20 | 48,63 | 48,98 | 49,31 | 88 | 53.501.400 |
| 14/10/2014 | 50,10 | 48,90 | -2,20% | 48,90 | 51,10 | 49,41 | 48,90 | 49,45 | 144 | 169.987.500 |
| 13/10/2014 | 49,53 | 50,00 | +1,19% | 48,90 | 50,49 | 49,66 | 49,90 | 50,00 | 83 | 97.341.100 |
| 10/10/2014 | 49,31 | 49,41 | -0,96% | 49,01 | 49,91 | 49,50 | 48,97 | 49,50 | 94 | 326.231.700 |
| 9/10/2014 | 49,65 | 49,89 | -0,02% | 48,90 | 50,06 | 49,26 | 49,25 | 49,90 | 179 | 134.984.000 |
| 8/10/2014 | 50,54 | 49,90 | -1,29% | 49,12 | 51,00 | 49,92 | 49,89 | 50,43 | 93 | 80.387.200 |
| 7/10/2014 | 50,38 | 50,55 | +0,20% | 50,09 | 51,00 | 50,59 | 50,33 | 50,55 | 64 | 57.175.800 |
| 6/10/2014 | 52,47 | 50,45 | +0,50% | 50,45 | 52,47 | 51,07 | 50,38 | 51,23 | 120 | 70.490.100 |
| 3/10/2014 | 49,85 | 50,20 | +0,70% | 49,30 | 50,35 | 50,05 | 50,07 | 50,40 | 125 | 278.810.700 |
| 2/10/2014 | 49,56 | 49,85 | +1,73% | 48,30 | 49,85 | 49,33 | 49,85 | 50,00 | 242 | 266.917.100 |
| 1/10/2014 | 48,26 | 49,00 | -0,41% | 47,75 | 49,29 | 48,75 | 48,02 | 49,00 | 289 | 413.444.500 |
| 30/9/2014 | 48,00 | 49,20 | +2,50% | 47,70 | 49,20 | 48,19 | 48,68 | 49,20 | 138 | 352.797.900 |
| 29/9/2014 | 48,71 | 48,00 | -3,34% | 47,50 | 48,71 | 48,01 | 48,00 | 48,44 | 102 | 89.786.900 |
| 26/9/2014 | 49,66 | 49,66 | +0,32% | 49,20 | 49,71 | 49,53 | 49,60 | 49,70 | 190 | 208.548.300 |
| 25/9/2014 | 50,30 | 49,50 | -2,35% | 49,39 | 50,40 | 49,56 | 49,50 | 49,81 | 210 | 353.430.600 |
| 24/9/2014 | 50,18 | 50,69 | +0,98% | 49,79 | 50,69 | 50,02 | 50,14 | 50,70 | 140 | 221.098.400 |
| 23/9/2014 | 51,30 | 50,20 | -2,14% | 50,20 | 51,30 | 50,43 | 50,20 | 50,82 | 101 | 142.729.300 |
| 22/9/2014 | 52,60 | 51,30 | -3,12% | 51,21 | 52,72 | 51,52 | 51,30 | 51,86 | 148 | 132.419.100 |
| 19/9/2014 | 52,92 | 52,95 | -0,09% | 52,61 | 53,10 | 52,87 | 52,75 | 52,95 | 356 | 218.902.800 |
| 18/9/2014 | 52,23 | 53,00 | +1,47% | 51,71 | 53,00 | 52,43 | 52,42 | 53,00 | 291 | 188.777.000 |
| 17/9/2014 | 52,99 | 52,23 | -1,43% | 51,95 | 52,99 | 52,28 | 52,23 | 52,85 | 169 | 109.796.000 |
| 16/9/2014 | 52,40 | 52,99 | +1,28% | 52,40 | 53,36 | 52,73 | 52,71 | 52,99 | 54 | 58.540.000 |
| 15/9/2014 | 52,10 | 52,32 | +1,00% | 51,80 | 52,35 | 52,08 | 52,11 | 52,32 | 105 | 65.631.800 |
| 12/9/2014 | 52,02 | 51,80 | -0,96% | 51,16 | 52,02 | 51,88 | 51,75 | 51,80 | 178 | 443.087.800 |
| 11/9/2014 | 52,01 | 52,30 | +0,56% | 51,75 | 52,30 | 52,07 | 51,85 | 52,30 | 42 | 29.159.400 |
| 10/9/2014 | 52,70 | 52,01 | -1,68% | 51,32 | 52,88 | 52,19 | 52,01 | 52,07 | 447 | 1.214.506.600 |
| 9/9/2014 | 52,54 | 52,90 | +0,19% | 52,05 | 52,90 | 52,48 | 52,05 | 52,90 | 109 | 81.348.800 |
| 8/9/2014 | 52,55 | 52,80 | +1,05% | 52,23 | 53,30 | 52,53 | 52,20 | 52,80 | 60 | 254.251.200 |
| 5/9/2014 | 51,71 | 52,25 | +1,24% | 51,71 | 52,72 | 52,11 | 51,92 | 52,25 | 409 | 282.463.000 |
| 4/9/2014 | 52,69 | 51,61 | -2,25% | 51,61 | 52,73 | 52,11 | 51,61 | 52,64 | 118 | 333.545.200 |
| 3/9/2014 | 53,08 | 52,80 | -0,38% | 52,33 | 53,39 | 52,89 | 52,57 | 52,80 | 160 | 414.177.400 |
| 2/9/2014 | 52,80 | 53,00 | +0,38% | 51,85 | 53,45 | 52,41 | 52,17 | 53,00 | 371 | 370.052.100 |
| 1/9/2014 | 52,51 | 52,80 | +1,23% | 52,00 | 53,00 | 52,52 | 52,30 | 52,89 | 189 | 421.748.400 |
| 29/8/2014 | 52,98 | 52,16 | -1,55% | 52,16 | 53,00 | 52,47 | 52,16 | 52,30 | 138 | 174.222.200 |
| 28/8/2014 | 52,75 | 52,98 | -0,60% | 52,50 | 53,19 | 52,91 | 52,63 | 52,98 | 82 | 62.439.300 |
| 27/8/2014 | 52,77 | 53,30 | +1,00% | 52,59 | 53,30 | 53,21 | 52,93 | 53,43 | 203 | 601.309.200 |
| 26/8/2014 | 51,99 | 52,77 | +1,50% | 51,91 | 52,77 | 52,42 | 52,55 | 52,77 | 98 | 68.158.200 |
| 25/8/2014 | 52,25 | 51,99 | -0,50% | 51,96 | 52,29 | 52,04 | 51,96 | 52,35 | 91 | 69.222.300 |
| 22/8/2014 | 52,30 | 52,25 | -0,29% | 51,79 | 52,41 | 52,07 | 52,25 | 52,30 | 89 | 56.757.000 |
| 21/8/2014 | 52,35 | 52,40 | 0,00% | 52,20 | 52,40 | 52,34 | 52,25 | 52,40 | 46 | 37.689.500 |
| 20/8/2014 | 53,06 | 52,40 | -0,66% | 52,00 | 53,36 | 52,39 | 52,10 | 52,40 | 291 | 181.275.400 |
| 19/8/2014 | 53,29 | 52,75 | -0,47% | 52,42 | 53,36 | 52,83 | 52,70 | 52,80 | 190 | 176.461.900 |
| 18/8/2014 | 53,32 | 53,00 | +0,19% | 52,88 | 53,32 | 53,07 | 53,00 | 53,15 | 43 | 398.627.600 |
| 15/8/2014 | 52,98 | 52,90 | -0,09% | 52,74 | 52,98 | 52,90 | 52,73 | 53,00 | 145 | 115.332.400 |
| 14/8/2014 | 53,20 | 52,95 | -0,09% | 52,25 | 53,20 | 52,66 | 52,40 | 52,95 | 123 | 91.113.400 |
| 13/8/2014 | 52,85 | 53,00 | -1,12% | 52,31 | 53,24 | 52,86 | 53,00 | 53,10 | 75 | 47.579.000 |
| 12/8/2014 | 52,81 | 53,60 | +2,49% | 51,54 | 53,60 | 52,53 | 51,81 | 53,60 | 65 | 51.483.900 |
| 11/8/2014 | 52,20 | 52,30 | +1,06% | 52,05 | 52,44 | 52,11 | 52,30 | 52,57 | 67 | 661.847.600 |
| 8/8/2014 | 51,70 | 51,75 | +0,10% | 51,11 | 52,10 | 51,82 | 51,49 | 51,75 | 118 | 380.379.300 |
| 7/8/2014 | 52,73 | 51,70 | -2,45% | 51,61 | 53,04 | 52,56 | 51,70 | 51,99 | 225 | 178.723.100 |
| 6/8/2014 | 52,93 | 53,00 | +0,66% | 52,38 | 53,03 | 52,74 | 53,00 | 53,03 | 90 | 64.352.200 |
| 5/8/2014 | 52,90 | 52,65 | -0,66% | 52,50 | 53,09 | 52,74 | 52,65 | 52,87 | 42 | 40.088.600 |
| 4/8/2014 | 53,15 | 53,00 | -0,47% | 52,05 | 53,36 | 52,68 | 53,00 | 53,01 | 140 | 111.159.100 |
| 1/8/2014 | 52,39 | 53,25 | +1,20% | 51,91 | 53,25 | 52,68 | 53,19 | 53,25 | 85 | 72.709.400 |
| 31/7/2014 | 53,45 | 52,62 | -1,64% | 52,50 | 53,55 | 52,82 | 52,61 | 53,00 | 86 | 74.487.800 |
| 30/7/2014 | 53,84 | 53,50 | -0,09% | 53,02 | 53,84 | 53,39 | 53,19 | 53,50 | 67 | 74.216.500 |
| 29/7/2014 | 53,42 | 53,55 | +0,28% | 53,28 | 54,00 | 53,48 | 53,36 | 53,55 | 164 | 288.844.500 |
| 28/7/2014 | 53,91 | 53,40 | -0,19% | 52,87 | 53,91 | 53,23 | 53,37 | 53,40 | 92 | 82.519.300 |
| 25/7/2014 | 53,58 | 53,50 | +0,66% | 52,55 | 54,00 | 52,93 | 53,00 | 53,50 | 166 | 198.493.100 |
| 24/7/2014 | 52,60 | 53,15 | +1,55% | 52,40 | 53,15 | 52,64 | 52,62 | 53,15 | 307 | 1.348.245.100 |
| 23/7/2014 | 52,09 | 52,34 | -0,51% | 51,92 | 52,55 | 52,05 | 52,14 | 52,34 | 181 | 441.969.400 |
| 22/7/2014 | 52,30 | 52,61 | +0,73% | 52,20 | 52,61 | 52,44 | 52,24 | 52,61 | 74 | 102.798.300 |
| 21/7/2014 | 51,78 | 52,23 | +0,83% | 51,78 | 52,50 | 52,10 | 52,22 | 52,48 | 67 | 105.771.700 |
| 18/7/2014 | 51,43 | 51,80 | +1,67% | 50,91 | 51,80 | 51,51 | 51,21 | 51,80 | 99 | 85.005.800 |
| 17/7/2014 | 50,82 | 50,95 | -0,04% | 50,07 | 51,20 | 50,52 | 50,52 | 50,95 | 120 | 126.309.800 |
| 16/7/2014 | 51,15 | 50,97 | +0,04% | 50,76 | 51,99 | 51,19 | 50,80 | 51,20 | 77 | 965.059.900 |
| 15/7/2014 | 51,46 | 50,95 | -0,10% | 50,74 | 51,82 | 51,06 | 50,86 | 50,95 | 204 | 546.865.300 |
| 14/7/2014 | 50,35 | 51,00 | +1,29% | 50,19 | 51,32 | 50,75 | 51,00 | 51,23 | 82 | 97.448.100 |
| 11/7/2014 | 50,39 | 50,35 | +0,70% | 49,78 | 50,40 | 50,09 | 49,91 | 50,35 | 99 | 75.643.600 |
| 10/7/2014 | 49,80 | 50,00 | +0,95% | 49,00 | 50,00 | 49,54 | 49,90 | 50,12 | 113 | 190.749.700 |
| 8/7/2014 | 50,20 | 49,53 | -1,73% | 49,29 | 50,20 | 49,60 | 49,40 | 49,82 | 73 | 60.520.800 |
| 7/7/2014 | 50,50 | 50,40 | -0,20% | 50,21 | 50,61 | 50,40 | 50,19 | 50,40 | 37 | 36.792.500 |
| 4/7/2014 | 49,85 | 50,50 | +1,30% | 49,30 | 50,50 | 50,31 | 49,75 | 50,50 | 27 | 26.664.700 |
| 3/7/2014 | 49,59 | 49,85 | +0,50% | 49,22 | 49,85 | 49,72 | 49,36 | 49,85 | 144 | 129.284.700 |
| 2/7/2014 | 49,60 | 49,60 | +0,22% | 49,30 | 49,75 | 49,47 | 49,41 | 49,60 | 93 | 516.965.000 |
| 1/7/2014 | 49,24 | 49,49 | +1,00% | 49,18 | 49,60 | 49,47 | 49,30 | 49,50 | 51 | 56.896.400 |
| 30/6/2014 | 50,25 | 49,00 | -2,58% | 48,40 | 50,25 | 48,93 | 48,61 | 49,00 | 194 | 340.098.900 |
| 27/6/2014 | 49,65 | 50,30 | +0,70% | 48,71 | 50,30 | 49,66 | 49,81 | 50,33 | 194 | 137.067.900 |
| 26/6/2014 | 49,07 | 49,95 | +1,94% | 48,00 | 49,95 | 48,58 | 48,20 | 49,95 | 215 | 167.143.100 |
| 25/6/2014 | 48,72 | 49,00 | +0,82% | 47,94 | 49,00 | 48,64 | 49,00 | 50,00 | 115 | 196.509.800 |
| 24/6/2014 | 48,95 | 48,60 | -0,72% | 48,29 | 49,21 | 48,66 | 48,60 | 48,64 | 118 | 137.727.200 |
| 23/6/2014 | 49,85 | 48,95 | -1,71% | 48,58 | 49,85 | 49,00 | 48,62 | 48,95 | 49 | 90.665.700 |
| 20/6/2014 | 50,28 | 49,80 | -1,48% | 49,80 | 50,28 | 49,87 | 49,71 | 50,36 | 37 | 52.368.400 |
| 18/6/2014 | 50,75 | 50,55 | -0,39% | 50,10 | 50,75 | 50,42 | 50,20 | 50,55 | 84 | 89.253.800 |
| 17/6/2014 | 50,20 | 50,75 | +1,10% | 50,20 | 50,75 | 50,70 | 50,26 | 50,75 | 9 | 10.141.900 |
| 16/6/2014 | 50,33 | 50,20 | -0,69% | 50,02 | 50,55 | 50,25 | 50,20 | 50,50 | 164 | 127.655.000 |
| 13/6/2014 | 50,63 | 50,55 | +0,10% | 50,23 | 50,63 | 50,46 | 50,33 | 50,55 | 107 | 57.527.500 |
| 11/6/2014 | 50,60 | 50,50 | -0,20% | 50,00 | 50,63 | 50,33 | 50,17 | 50,50 | 47 | 37.250.800 |
| 10/6/2014 | 50,50 | 50,60 | -0,06% | 50,23 | 50,60 | 50,48 | 50,23 | 50,60 | 35 | 29.787.800 |
| 9/6/2014 | 50,31 | 50,63 | +0,68% | 50,31 | 50,63 | 50,55 | 50,37 | 50,63 | 87 | 56.621.200 |
| 6/6/2014 | 50,63 | 50,29 | -0,42% | 50,10 | 50,63 | 50,35 | 50,14 | 50,29 | 215 | 271.415.200 |
| 5/6/2014 | 50,33 | 50,50 | +0,60% | 50,27 | 50,62 | 50,40 | 50,18 | 50,50 | 53 | 41.329.300 |
| 4/6/2014 | 50,15 | 50,20 | -0,10% | 49,86 | 50,30 | 50,11 | 49,95 | 50,20 | 121 | 90.211.900 |
| 3/6/2014 | 50,00 | 50,25 | +0,50% | 50,00 | 50,49 | 50,17 | 50,10 | 50,25 | 73 | 338.210.500 |
| 2/6/2014 | 49,45 | 50,00 | +1,77% | 49,45 | 50,08 | 49,99 | 49,77 | 50,00 | 366 | 387.427.600 |
| 30/5/2014 | 49,75 | 49,13 | -1,25% | 49,13 | 50,10 | 49,89 | 49,13 | 49,36 | 255 | 558.855.700 |
| 29/5/2014 | 49,36 | 49,75 | +0,71% | 49,00 | 49,75 | 49,57 | 49,51 | 49,75 | 322 | 299.404.100 |
| 28/5/2014 | 49,38 | 49,40 | +0,20% | 49,15 | 49,50 | 49,44 | 49,32 | 49,40 | 291 | 264.013.000 |
| 27/5/2014 | 49,30 | 49,30 | 0,00% | 48,97 | 49,50 | 49,30 | 49,30 | 49,48 | 182 | 230.237.100 |
| 26/5/2014 | 48,80 | 49,30 | +1,02% | 48,80 | 49,50 | 49,29 | 49,10 | 49,30 | 44 | 35.494.000 |
| 23/5/2014 | 48,15 | 48,80 | +1,35% | 48,15 | 49,14 | 48,81 | 48,79 | 48,80 | 173 | 144.481.100 |
| 22/5/2014 | 48,05 | 48,15 | -0,21% | 48,05 | 49,22 | 48,47 | 48,15 | 48,63 | 221 | 135.739.000 |
| 21/5/2014 | 48,64 | 48,25 | -1,69% | 48,25 | 48,70 | 48,61 | 48,25 | 48,50 | 111 | 986.915.600 |
| 20/5/2014 | 49,29 | 49,08 | -0,85% | 48,81 | 49,32 | 49,11 | 48,88 | 49,08 | 33 | 23.084.200 |
| 19/5/2014 | 48,80 | 49,50 | +1,52% | 48,50 | 49,50 | 48,67 | 48,57 | 49,50 | 57 | 71.550.600 |
| 16/5/2014 | 49,00 | 48,76 | +0,02% | 48,60 | 49,00 | 48,75 | 48,72 | 48,76 | 59 | 63.386.000 |
| 15/5/2014 | 49,31 | 48,75 | -1,28% | 48,68 | 49,32 | 48,86 | 48,74 | 49,03 | 34 | 24.431.200 |
| 14/5/2014 | 49,01 | 49,38 | +1,42% | 48,56 | 49,38 | 49,01 | 48,60 | 49,60 | 48 | 38.232.900 |
| 13/5/2014 | 49,00 | 48,69 | -0,81% | 48,69 | 49,35 | 48,96 | 48,69 | 48,98 | 36 | 29.378.000 |
| 12/5/2014 | 49,20 | 49,09 | -0,26% | 48,88 | 49,23 | 49,08 | 48,90 | 49,09 | 35 | 42.211.900 |
| 9/5/2014 | 49,16 | 49,22 | -0,06% | 49,00 | 49,25 | 49,12 | 48,92 | 49,22 | 24 | 18.669.000 |
| 8/5/2014 | 49,43 | 49,25 | +0,10% | 49,15 | 49,45 | 49,28 | 49,15 | 49,25 | 54 | 48.301.800 |
| 7/5/2014 | 49,27 | 49,20 | -0,61% | 49,20 | 49,49 | 49,36 | 49,20 | 49,35 | 95 | 478.360.100 |
| 6/5/2014 | 49,00 | 49,50 | +0,32% | 49,00 | 49,50 | 49,26 | 49,07 | 49,50 | 37 | 25.615.200 |
| 5/5/2014 | 49,30 | 49,34 | +0,59% | 49,01 | 49,35 | 49,18 | 49,00 | 49,35 | 26 | 16.231.400 |
| 2/5/2014 | 48,99 | 49,05 | 0,00% | 48,62 | 49,50 | 49,06 | 49,00 | 49,05 | 41 | 186.435.100 |
| 30/4/2014 | 48,00 | 49,05 | +2,19% | 48,00 | 49,05 | 48,65 | 48,80 | 49,05 | 212 | 1.383.221.700 |
| 29/4/2014 | 48,17 | 48,00 | -0,99% | 47,91 | 48,22 | 48,04 | 48,00 | 48,05 | 70 | 253.691.200 |
| 28/4/2014 | 48,05 | 48,48 | +0,89% | 47,79 | 48,50 | 48,24 | 48,27 | 48,49 | 22 | 11.095.200 |
| 25/4/2014 | 47,80 | 48,05 | +0,80% | 47,65 | 48,09 | 47,69 | 47,83 | 48,05 | 69 | 679.150.000 |
| 24/4/2014 | 47,70 | 47,67 | -0,06% | 47,37 | 48,16 | 47,59 | 47,67 | 48,07 | 74 | 60.925.300 |
| 23/4/2014 | 48,65 | 47,70 | -2,27% | 47,70 | 48,65 | 47,84 | 47,70 | 47,85 | 145 | 234.451.700 |
| 22/4/2014 | 49,00 | 48,81 | -0,39% | 48,65 | 49,29 | 48,86 | 48,57 | 48,81 | 61 | 44.468.300 |
| 17/4/2014 | 49,00 | 49,00 | +0,10% | 48,48 | 49,09 | 48,85 | 48,77 | 49,00 | 69 | 69.857.200 |
| 16/4/2014 | 48,58 | 48,95 | +1,35% | 48,49 | 49,42 | 48,95 | 48,62 | 48,96 | 590 | 308.442.100 |
| 15/4/2014 | 49,49 | 48,30 | -2,23% | 48,30 | 49,49 | 48,53 | 48,20 | 48,30 | 82 | 76.192.300 |
| 14/4/2014 | 49,25 | 49,40 | +0,61% | 49,00 | 49,44 | 49,30 | 49,40 | 49,45 | 39 | 25.636.100 |
| 11/4/2014 | 49,44 | 49,10 | -1,21% | 48,96 | 49,59 | 49,19 | 48,91 | 49,10 | 162 | 149.063.800 |
| 10/4/2014 | 48,33 | 49,70 | +2,26% | 48,33 | 49,70 | 48,93 | 48,50 | 49,70 | 121 | 173.710.000 |
| 9/4/2014 | 49,98 | 48,60 | -2,43% | 48,60 | 49,98 | 48,76 | 48,56 | 48,69 | 141 | 114.607.700 |
| 8/4/2014 | 50,85 | 49,81 | -1,37% | 49,81 | 51,99 | 50,50 | 49,81 | 49,98 | 57 | 39.899.800 |
| 7/4/2014 | 50,65 | 50,50 | +0,60% | 50,00 | 50,65 | 50,33 | 50,00 | 50,50 | 40 | 33.722.800 |
| 4/4/2014 | 51,40 | 50,20 | -1,45% | 50,16 | 51,40 | 50,56 | 50,20 | 50,50 | 45 | 38.429.400 |
| 3/4/2014 | 49,99 | 50,94 | +1,88% | 49,36 | 51,04 | 50,33 | 50,44 | 50,94 | 421 | 443.990.500 |
| 2/4/2014 | 49,99 | 50,00 | +0,28% | 48,82 | 50,18 | 49,36 | 50,00 | 50,17 | 180 | 638.770.000 |
| 1/4/2014 | 49,30 | 49,86 | +0,95% | 49,20 | 49,86 | 49,56 | 49,44 | 49,86 | 49 | 33.210.800 |
| 31/3/2014 | 49,20 | 49,39 | +0,82% | 48,95 | 49,98 | 49,40 | 49,38 | 49,39 | 89 | 113.634.400 |
| 28/3/2014 | 48,89 | 48,99 | +0,04% | 48,89 | 49,29 | 49,18 | 48,90 | 48,99 | 46 | 553.775.500 |
| 27/3/2014 | 48,66 | 48,97 | +1,49% | 48,50 | 48,97 | 48,73 | 48,70 | 48,97 | 96 | 79.926.100 |
| 26/3/2014 | 48,80 | 48,25 | -1,11% | 48,25 | 49,33 | 49,12 | 48,25 | 48,90 | 74 | 978.571.600 |
| 25/3/2014 | 49,00 | 48,79 | -0,43% | 48,65 | 49,00 | 48,79 | 48,65 | 48,80 | 30 | 17.079.600 |
| 24/3/2014 | 50,31 | 49,00 | -2,87% | 49,00 | 50,49 | 49,37 | 49,00 | 49,81 | 123 | 121.956.500 |
| 21/3/2014 | 49,80 | 50,45 | +0,90% | 49,80 | 50,45 | 50,13 | 50,45 | 50,50 | 76 | 310.352.500 |
| 20/3/2014 | 49,38 | 50,00 | +1,52% | 49,30 | 50,49 | 49,88 | 49,73 | 50,00 | 83 | 51.380.500 |
| 19/3/2014 | 50,66 | 49,25 | -2,97% | 49,25 | 50,87 | 49,99 | 49,25 | 49,70 | 133 | 167.974.300 |
| 18/3/2014 | 49,44 | 50,76 | +2,65% | 49,40 | 51,28 | 50,59 | 50,76 | 51,00 | 75 | 58.188.000 |
| 17/3/2014 | 50,27 | 49,45 | -0,10% | 49,45 | 50,30 | 49,89 | 49,36 | 49,45 | 63 | 91.307.600 |
| 14/3/2014 | 49,33 | 49,50 | +0,20% | 48,50 | 49,64 | 49,36 | 49,50 | 49,58 | 70 | 73.555.600 |
| 13/3/2014 | 49,51 | 49,40 | -0,20% | 49,40 | 51,07 | 49,93 | 49,10 | 49,40 | 136 | 107.863.800 |
| 12/3/2014 | 50,00 | 49,50 | -1,00% | 49,50 | 51,00 | 50,19 | 49,50 | 50,58 | 96 | 577.756.000 |
| 11/3/2014 | 50,10 | 50,00 | +0,10% | 49,25 | 50,80 | 50,13 | 50,00 | 51,00 | 152 | 159.421.100 |
| 10/3/2014 | 50,88 | 49,95 | -2,61% | 49,50 | 50,88 | 49,95 | 49,90 | 49,95 | 132 | 117.896.800 |
| 7/3/2014 | 51,76 | 51,29 | -1,55% | 50,35 | 52,11 | 51,01 | 51,21 | 51,29 | 101 | 112.237.300 |
| 6/3/2014 | 50,85 | 52,10 | +2,02% | 50,44 | 53,75 | 52,16 | 51,87 | 52,20 | 355 | 367.259.000 |
| 5/3/2014 | 50,45 | 51,07 | +1,73% | 49,92 | 51,07 | 50,67 | 50,45 | 51,07 | 26 | 40.540.900 |
| 28/2/2014 | 50,39 | 50,20 | 0,00% | 49,90 | 50,49 | 50,17 | 50,20 | 50,44 | 67 | 57.699.300 |
| 27/2/2014 | 50,73 | 50,20 | -0,97% | 49,78 | 51,43 | 50,47 | 50,20 | 50,40 | 205 | 231.663.300 |
| 26/2/2014 | 50,46 | 50,69 | +0,38% | 49,82 | 50,80 | 50,59 | 50,53 | 50,88 | 70 | 118.392.200 |
| 25/2/2014 | 50,40 | 50,50 | -0,98% | 50,19 | 50,57 | 50,45 | 50,23 | 50,50 | 40 | 33.802.000 |
| 24/2/2014 | 52,00 | 51,00 | -0,20% | 50,19 | 52,38 | 51,07 | 50,76 | 51,00 | 121 | 124.615.400 |
| 21/2/2014 | 50,37 | 51,10 | +2,30% | 49,94 | 51,24 | 50,87 | 50,79 | 51,10 | 127 | 88.526.400 |
| 20/2/2014 | 49,10 | 49,95 | +1,11% | 49,10 | 50,38 | 49,59 | 49,90 | 49,95 | 68 | 38.191.100 |
| 19/2/2014 | 49,48 | 49,40 | -1,20% | 48,55 | 49,89 | 49,38 | 49,40 | 49,62 | 302 | 284.457.100 |
| 18/2/2014 | 50,92 | 50,00 | 0,00% | 49,51 | 51,05 | 49,89 | 50,00 | 50,17 | 74 | 74.347.300 |
| 17/2/2014 | 51,54 | 50,00 | -1,96% | 50,00 | 51,54 | 50,25 | 50,00 | 50,50 | 67 | 67.845.300 |
| 14/2/2014 | 51,15 | 51,00 | -0,45% | 50,49 | 52,51 | 50,83 | 50,56 | 51,00 | 213 | 176.907.200 |
| 13/2/2014 | 51,53 | 51,23 | -1,48% | 50,52 | 51,71 | 51,00 | 51,23 | 57,00 | 159 | 190.754.000 |
| 12/2/2014 | 52,91 | 52,00 | -1,52% | 51,07 | 52,91 | 52,12 | 51,87 | 52,00 | 155 | 108.939.500 |
| 11/2/2014 | 51,48 | 52,80 | +3,13% | 51,48 | 53,10 | 52,51 | 52,14 | 52,80 | 188 | 243.157.300 |
| 10/2/2014 | 50,93 | 51,20 | +0,39% | 50,80 | 52,00 | 51,14 | 51,00 | 51,20 | 84 | 105.360.300 |
| 7/2/2014 | 51,85 | 51,00 | -0,87% | 50,09 | 51,85 | 51,00 | 50,98 | 51,00 | 149 | 266.745.900 |
| 6/2/2014 | 50,73 | 51,45 | +2,49% | 50,66 | 51,60 | 51,43 | 51,30 | 51,45 | 59 | 82.815.800 |
| 5/2/2014 | 50,50 | 50,20 | -0,32% | 49,60 | 50,75 | 50,20 | 50,13 | 50,20 | 342 | 1.565.275.700 |
| 4/2/2014 | 51,21 | 50,36 | -1,91% | 49,10 | 51,70 | 50,42 | 50,36 | 50,42 | 560 | 579.936.700 |
| 3/2/2014 | 51,99 | 51,34 | -1,25% | 50,94 | 52,27 | 51,50 | 51,34 | 51,40 | 141 | 106.105.500 |
| 31/1/2014 | 53,09 | 51,99 | -2,82% | 51,24 | 53,09 | 51,75 | 51,35 | 51,99 | 912 | 707.986.600 |
| 30/1/2014 | 52,50 | 53,50 | +1,71% | 52,50 | 54,03 | 53,14 | 53,47 | 53,50 | 269 | 268.393.300 |
| 29/1/2014 | 53,00 | 52,60 | -1,50% | 52,53 | 53,00 | 52,99 | 52,55 | 52,60 | 35 | 1.042.343.800 |
| 28/1/2014 | 53,31 | 53,40 | +0,15% | 52,80 | 53,98 | 53,28 | 52,82 | 53,40 | 105 | 187.559.000 |
| 27/1/2014 | 53,94 | 53,32 | -0,89% | 52,95 | 53,94 | 53,35 | 53,32 | 53,53 | 117 | 217.705.700 |
| 24/1/2014 | 53,99 | 53,80 | -0,46% | 53,36 | 54,00 | 53,76 | 53,80 | 54,20 | 28 | 39.785.000 |
| 23/1/2014 | 54,51 | 54,05 | -1,55% | 53,86 | 54,51 | 54,07 | 54,05 | 54,27 | 88 | 131.393.300 |
| 22/1/2014 | 54,20 | 54,90 | +1,67% | 53,70 | 54,90 | 54,24 | 53,91 | 54,90 | 34 | 43.939.400 |
| 21/1/2014 | 54,18 | 54,00 | -0,92% | 52,60 | 54,50 | 54,00 | 54,00 | 54,09 | 143 | 212.760.500 |
| 20/1/2014 | 55,50 | 54,50 | -1,80% | 54,31 | 55,50 | 54,65 | 54,50 | 54,60 | 55 | 261.781.200 |
| 17/1/2014 | 56,14 | 55,50 | -1,42% | 55,00 | 56,14 | 55,43 | 55,15 | 55,50 | 103 | 273.857.000 |
| 16/1/2014 | 56,11 | 56,30 | -0,44% | 55,85 | 56,30 | 56,12 | 56,00 | 56,30 | 47 | 154.909.300 |
| 15/1/2014 | 56,20 | 56,55 | -0,09% | 56,10 | 56,60 | 56,52 | 56,28 | 56,55 | 47 | 83.653.600 |
| 14/1/2014 | 56,69 | 56,60 | 0,00% | 56,38 | 56,69 | 56,56 | 56,40 | 56,60 | 37 | 531.718.800 |
| 13/1/2014 | 56,33 | 56,60 | +0,35% | 56,33 | 56,60 | 56,54 | 56,33 | 56,60 | 14 | 12.439.600 |
| 10/1/2014 | 56,80 | 56,40 | 0,00% | 56,01 | 56,81 | 56,61 | 56,40 | 56,52 | 37 | 76.992.200 |
| 9/1/2014 | 57,00 | 56,40 | -1,07% | 54,86 | 57,00 | 56,18 | 56,00 | 56,40 | 67 | 165.176.600 |
| 8/1/2014 | 57,22 | 57,01 | -0,82% | 57,01 | 57,42 | 57,23 | 57,01 | 57,30 | 37 | 94.433.600 |
| 7/1/2014 | 57,75 | 57,48 | -0,55% | 57,30 | 58,01 | 57,57 | 57,44 | 57,48 | 50 | 57.571.000 |
| 6/1/2014 | 57,80 | 57,80 | -0,34% | 57,35 | 57,84 | 57,69 | 57,52 | 57,80 | 37 | 27.115.500 |
| 3/1/2014 | 57,66 | 58,00 | +0,87% | 57,43 | 58,00 | 57,93 | 57,73 | 58,00 | 22 | 33.025.600 |
| 2/1/2014 | 58,25 | 57,50 | -1,29% | 57,30 | 58,25 | 57,52 | 57,50 | 57,91 | 51 | 83.988.000 |
| 30/12/2013 | 57,57 | 58,25 | -0,17% | 57,57 | 58,89 | 58,05 | 57,73 | 58,25 | 96 | 134.114.700 |
| 27/12/2013 | 57,99 | 58,35 | +0,60% | 57,20 | 58,35 | 58,24 | 57,60 | 58,35 | 40 | 92.611.900 |
| 26/12/2013 | 58,64 | 58,00 | -0,03% | 57,40 | 58,64 | 57,89 | 57,52 | 58,00 | 55 | 55.578.100 |
| 23/12/2013 | 57,31 | 58,02 | +1,24% | 56,88 | 58,02 | 57,39 | 57,46 | 58,07 | 54 | 95.856.500 |
| 20/12/2013 | 56,75 | 57,31 | -1,19% | 56,75 | 57,80 | 57,20 | 57,00 | 57,40 | 280 | 634.426.700 |
| 19/12/2013 | 56,85 | 58,00 | +2,47% | 56,85 | 58,00 | 57,54 | 57,50 | 58,00 | 108 | 380.926.700 |
| 18/12/2013 | 58,00 | 56,60 | -2,41% | 56,60 | 58,19 | 57,50 | 56,60 | 57,00 | 160 | 203.557.500 |
| 17/12/2013 | 57,90 | 58,00 | +0,17% | 57,54 | 58,20 | 57,87 | 58,00 | 58,06 | 70 | 76.974.300 |
| 16/12/2013 | 56,00 | 57,90 | +2,03% | 56,00 | 58,00 | 57,40 | 57,79 | 58,20 | 121 | 108.487.800 |
| 13/12/2013 | 57,46 | 56,75 | -1,22% | 56,75 | 57,70 | 57,16 | 56,75 | 57,28 | 87 | 166.915.300 |
| 12/12/2013 | 58,06 | 57,45 | -1,42% | 57,09 | 58,31 | 57,43 | 57,27 | 57,45 | 105 | 151.052.300 |
| 11/12/2013 | 58,57 | 58,28 | -0,63% | 58,04 | 58,78 | 58,66 | 58,28 | 58,65 | 125 | 458.755.500 |
| 10/12/2013 | 58,69 | 58,65 | +0,26% | 58,01 | 58,70 | 58,46 | 58,65 | 58,74 | 78 | 168.367.600 |
| 9/12/2013 | 59,06 | 58,50 | -1,27% | 58,50 | 59,22 | 58,73 | 58,50 | 58,85 | 72 | 52.277.700 |
| 6/12/2013 | 58,46 | 59,25 | +1,72% | 58,14 | 59,25 | 58,54 | 58,12 | 59,25 | 103 | 378.786.300 |
| 5/12/2013 | 59,05 | 58,25 | -1,35% | 58,14 | 59,40 | 58,67 | 58,25 | 58,54 | 235 | 357.906.300 |
| 4/12/2013 | 59,90 | 59,05 | -1,42% | 59,00 | 59,90 | 59,62 | 59,05 | 59,28 | 115 | 898.621.800 |
| 3/12/2013 | 59,70 | 59,90 | 0,00% | 59,70 | 60,05 | 59,85 | 59,80 | 59,90 | 18 | 32.919.500 |
| 2/12/2013 | 59,88 | 59,90 | -0,18% | 59,88 | 60,30 | 60,09 | 59,85 | 59,90 | 118 | 401.436.000 |
| 29/11/2013 | 60,01 | 60,01 | +0,32% | 59,50 | 60,30 | 59,58 | 60,00 | 60,10 | 44 | 364.089.700 |
| 28/11/2013 | 59,98 | 59,82 | +0,30% | 59,82 | 60,19 | 59,90 | 59,82 | 59,95 | 51 | 245.028.300 |
| 27/11/2013 | 59,28 | 59,64 | +1,08% | 59,28 | 59,78 | 59,52 | 59,37 | 59,70 | 51 | 167.261.400 |
| 26/11/2013 | 58,90 | 59,00 | -0,76% | 58,80 | 59,63 | 59,17 | 58,80 | 59,50 | 43 | 42.606.600 |
| 25/11/2013 | 59,24 | 59,45 | +0,42% | 59,16 | 59,52 | 59,40 | 59,22 | 59,50 | 49 | 54.652.700 |
| 22/11/2013 | 59,50 | 59,20 | -0,50% | 59,20 | 60,53 | 59,69 | 59,20 | 59,70 | 98 | 97.305.800 |
| 21/11/2013 | 58,72 | 59,50 | +0,68% | 58,60 | 59,50 | 59,39 | 59,28 | 59,50 | 146 | 130.075.700 |
| 19/11/2013 | 58,94 | 59,10 | -0,22% | 58,70 | 59,50 | 59,12 | 58,97 | 59,11 | 63 | 80.413.100 |
| 18/11/2013 | 58,96 | 59,23 | +0,90% | 58,79 | 59,54 | 59,18 | 58,94 | 59,23 | 97 | 591.244.900 |
| 14/11/2013 | 58,00 | 58,70 | +1,21% | 58,00 | 59,04 | 58,69 | 58,56 | 58,70 | 249 | 312.247.400 |
| 13/11/2013 | 58,88 | 58,00 | -1,53% | 58,00 | 59,11 | 58,36 | 58,00 | 58,83 | 228 | 296.510.000 |
| 12/11/2013 | 59,65 | 58,90 | -1,12% | 58,86 | 59,65 | 59,06 | 58,90 | 59,20 | 67 | 90.961.300 |
| 11/11/2013 | 59,74 | 59,57 | -0,38% | 59,02 | 60,17 | 59,56 | 59,25 | 59,57 | 114 | 1.333.149.600 |
| 8/11/2013 | 59,48 | 59,80 | +0,54% | 59,25 | 59,80 | 59,66 | 59,53 | 59,80 | 79 | 69.813.600 |
| 7/11/2013 | 59,73 | 59,48 | -0,83% | 59,48 | 60,19 | 59,91 | 59,48 | 60,00 | 266 | 345.709.400 |
| 6/11/2013 | 59,60 | 59,98 | +0,81% | 59,49 | 60,30 | 59,83 | 59,71 | 59,98 | 92 | 241.139.300 |
| 5/11/2013 | 59,15 | 59,50 | +0,12% | 58,37 | 59,70 | 59,23 | 58,75 | 59,50 | 85 | 158.744.400 |
| 4/11/2013 | 59,05 | 59,43 | +0,64% | 59,00 | 59,56 | 59,24 | 59,38 | 59,44 | 48 | 46.213.000 |
| 1/11/2013 | 59,39 | 59,05 | -0,67% | 59,05 | 59,66 | 59,24 | 59,04 | 59,46 | 73 | 70.502.300 |
| 31/10/2013 | 59,15 | 59,45 | +0,08% | 59,00 | 59,79 | 59,28 | 59,25 | 59,45 | 47 | 101.966.800 |
| 30/10/2013 | 59,54 | 59,40 | -0,17% | 59,22 | 59,75 | 59,51 | 59,17 | 59,40 | 88 | 117.245.600 |
| 29/10/2013 | 59,59 | 59,50 | +0,85% | 59,20 | 60,99 | 59,67 | 59,22 | 59,50 | 49 | 68.630.000 |
| 28/10/2013 | 59,00 | 59,00 | 0,00% | 58,91 | 59,34 | 59,07 | 58,93 | 59,10 | 65 | 129.954.000 |
| 25/10/2013 | 58,89 | 59,00 | -0,34% | 58,60 | 59,20 | 58,90 | 59,00 | 59,14 | 34 | 39.468.900 |
| 24/10/2013 | 58,99 | 59,20 | +0,17% | 58,84 | 59,57 | 59,07 | 59,00 | 59,20 | 67 | 66.754.400 |
| 23/10/2013 | 58,18 | 59,10 | +1,55% | 57,90 | 59,33 | 58,91 | 58,91 | 59,10 | 399 | 589.156.800 |
| 22/10/2013 | 58,35 | 58,20 | +0,41% | 57,69 | 58,35 | 58,17 | 57,77 | 58,20 | 85 | 488.094.600 |
| 21/10/2013 | 57,83 | 57,96 | -0,24% | 57,59 | 58,09 | 57,87 | 57,96 | 58,00 | 30 | 37.619.900 |
| 18/10/2013 | 58,17 | 58,10 | +0,61% | 57,67 | 58,97 | 57,97 | 58,00 | 58,10 | 140 | 93.925.000 |
| 17/10/2013 | 57,61 | 57,75 | -0,60% | 57,61 | 58,19 | 57,97 | 57,75 | 58,00 | 85 | 186.103.700 |
| 16/10/2013 | 57,90 | 58,10 | +0,09% | 57,85 | 58,25 | 58,12 | 58,05 | 58,38 | 46 | 237.729.600 |
| 15/10/2013 | 57,91 | 58,05 | +0,09% | 57,91 | 58,54 | 58,12 | 57,91 | 58,05 | 68 | 122.056.300 |
| 14/10/2013 | 58,40 | 58,00 | -0,85% | 57,92 | 58,40 | 58,00 | 58,00 | 58,31 | 68 | 118.914.700 |
| 11/10/2013 | 59,00 | 58,50 | -1,33% | 58,44 | 59,11 | 58,56 | 58,50 | 58,55 | 79 | 150.520.800 |
| 10/10/2013 | 58,20 | 59,29 | +2,14% | 58,20 | 59,80 | 59,26 | 59,25 | 59,29 | 334 | 855.173.700 |
| 9/10/2013 | 58,49 | 58,05 | -0,77% | 57,63 | 58,49 | 58,45 | 58,00 | 58,05 | 38 | 570.501.800 |
| 8/10/2013 | 58,25 | 58,50 | +0,45% | 57,81 | 58,50 | 58,25 | 57,86 | 58,61 | 21 | 32.624.400 |
| 7/10/2013 | 58,44 | 58,24 | -0,39% | 58,21 | 58,80 | 58,39 | 58,24 | 58,50 | 30 | 28.614.600 |
| 4/10/2013 | 58,21 | 58,47 | -0,31% | 57,06 | 58,79 | 57,78 | 58,09 | 58,67 | 180 | 145.028.900 |
| 3/10/2013 | 58,79 | 58,65 | +0,05% | 58,00 | 59,00 | 58,60 | 58,65 | 58,66 | 114 | 131.866.300 |
| 2/10/2013 | 58,68 | 58,62 | +0,21% | 58,52 | 59,15 | 58,85 | 58,62 | 59,00 | 50 | 42.963.600 |
| 1/10/2013 | 57,93 | 58,50 | +0,98% | 57,93 | 58,50 | 58,38 | 58,20 | 58,93 | 14 | 11.092.600 |
| 30/9/2013 | 58,38 | 57,93 | -0,12% | 57,38 | 58,38 | 57,72 | 57,35 | 57,93 | 35 | 71.003.400 |
| 27/9/2013 | 57,81 | 58,00 | +0,43% | 57,52 | 58,24 | 57,84 | 58,00 | 58,02 | 277 | 366.151.400 |
| 26/9/2013 | 58,91 | 57,75 | -2,28% | 57,75 | 59,00 | 58,10 | 57,75 | 58,95 | 67 | 90.647.400 |
| 25/9/2013 | 58,21 | 59,10 | +1,72% | 58,11 | 59,15 | 58,76 | 58,90 | 59,17 | 49 | 41.720.600 |
| 24/9/2013 | 58,30 | 58,10 | -1,09% | 58,10 | 58,60 | 58,24 | 58,00 | 58,60 | 17 | 15.143.100 |
| 23/9/2013 | 58,54 | 58,74 | +1,28% | 58,00 | 59,15 | 58,25 | 58,70 | 58,95 | 90 | 576.728.200 |
| 20/9/2013 | 58,91 | 58,00 | -1,69% | 58,00 | 59,08 | 58,43 | 58,00 | 58,52 | 162 | 178.216.700 |
| 19/9/2013 | 58,92 | 59,00 | -0,29% | 57,71 | 59,37 | 58,57 | 59,00 | 59,09 | 178 | 166.343.300 |
| 18/9/2013 | 58,78 | 59,17 | -0,14% | 58,78 | 59,19 | 59,00 | 59,00 | 59,18 | 127 | 477.387.000 |
| 17/9/2013 | 58,44 | 59,25 | +0,94% | 58,20 | 59,25 | 58,66 | 58,78 | 59,25 | 156 | 146.666.300 |
| 16/9/2013 | 59,29 | 58,70 | -0,51% | 58,01 | 59,41 | 58,71 | 58,44 | 58,70 | 71 | 64.581.800 |
| 13/9/2013 | 58,50 | 59,00 | 0,00% | 58,50 | 59,00 | 58,84 | 59,00 | 59,07 | 28 | 26.478.900 |
| 12/9/2013 | 58,32 | 59,00 | +1,04% | 58,32 | 59,28 | 58,67 | 58,69 | 59,00 | 103 | 79.212.400 |
| 11/9/2013 | 57,88 | 58,39 | -0,02% | 56,70 | 58,47 | 58,31 | 58,05 | 58,39 | 34 | 32.658.000 |
| 10/9/2013 | 58,00 | 58,40 | +1,04% | 58,00 | 58,50 | 58,37 | 58,31 | 58,48 | 72 | 105.666.400 |
| 9/9/2013 | 57,72 | 57,80 | -0,26% | 57,50 | 59,29 | 57,84 | 57,53 | 57,80 | 82 | 78.672.200 |
| 6/9/2013 | 56,75 | 57,95 | +2,88% | 56,75 | 58,02 | 57,53 | 57,43 | 57,95 | 196 | 259.474.200 |
| 5/9/2013 | 56,21 | 56,33 | +0,05% | 56,09 | 56,87 | 56,29 | 56,06 | 56,50 | 286 | 243.759.800 |
| 4/9/2013 | 55,02 | 56,30 | +2,05% | 55,02 | 56,99 | 56,52 | 56,08 | 56,30 | 268 | 233.428.200 |
| 3/9/2013 | 53,49 | 55,17 | +2,70% | 53,49 | 56,11 | 53,71 | 54,75 | 55,17 | 144 | 1.300.963.600 |
| 2/9/2013 | 53,50 | 53,72 | +0,21% | 53,03 | 53,72 | 53,48 | 53,23 | 53,72 | 289 | 607.625.800 |
| 30/8/2013 | 54,51 | 53,61 | -2,51% | 53,61 | 54,52 | 53,67 | 53,50 | 54,00 | 93 | 280.201.800 |
| 29/8/2013 | 55,25 | 54,99 | -0,92% | 53,92 | 55,29 | 54,66 | 54,99 | 55,28 | 72 | 128.470.100 |
| 28/8/2013 | 55,06 | 55,50 | +0,60% | 55,00 | 55,50 | 55,09 | 55,50 | 57,99 | 27 | 76.578.200 |
| 27/8/2013 | 55,42 | 55,17 | -1,15% | 55,00 | 55,44 | 55,17 | 55,17 | 55,20 | 86 | 158.912.900 |
| 26/8/2013 | 56,00 | 55,81 | -0,34% | 55,45 | 56,00 | 55,79 | 55,81 | 55,95 | 109 | 88.161.800 |
| 23/8/2013 | 55,80 | 56,00 | +0,90% | 55,20 | 56,44 | 55,93 | 55,77 | 56,00 | 57 | 149.356.900 |
| 22/8/2013 | 55,33 | 55,50 | +0,73% | 55,00 | 55,65 | 55,36 | 55,24 | 55,50 | 143 | 142.284.800 |
| 21/8/2013 | 55,28 | 55,10 | -1,06% | 55,00 | 55,33 | 55,10 | 55,10 | 55,30 | 168 | 258.427.800 |
| 20/8/2013 | 55,72 | 55,69 | -0,55% | 55,25 | 55,98 | 55,43 | 55,34 | 55,68 | 73 | 65.409.700 |
| 19/8/2013 | 56,63 | 56,00 | -2,10% | 55,75 | 56,87 | 56,21 | 56,00 | 56,50 | 152 | 193.384.800 |
| 16/8/2013 | 56,80 | 57,20 | +0,35% | 56,80 | 57,20 | 57,05 | 57,00 | 57,20 | 35 | 1.167.254.700 |
| 15/8/2013 | 56,46 | 57,00 | 0,00% | 56,46 | 57,47 | 56,95 | 57,00 | 57,22 | 111 | 136.117.200 |
| 14/8/2013 | 56,71 | 57,00 | +0,18% | 56,71 | 57,48 | 57,01 | 57,00 | 57,28 | 77 | 68.985.800 |
| 13/8/2013 | 55,87 | 56,90 | +1,73% | 55,87 | 56,90 | 56,12 | 56,85 | 56,99 | 127 | 653.892.400 |
| 12/8/2013 | 55,70 | 55,93 | +0,23% | 55,26 | 55,93 | 55,51 | 55,60 | 55,93 | 53 | 2.097.786.200 |
| 9/8/2013 | 55,29 | 55,80 | +0,54% | 54,91 | 55,80 | 55,27 | 55,80 | 55,99 | 35 | 140.939.700 |
| 8/8/2013 | 55,91 | 55,50 | -0,89% | 55,39 | 55,97 | 55,46 | 55,50 | 55,70 | 46 | 101.504.200 |
| 7/8/2013 | 56,10 | 56,00 | -0,18% | 55,65 | 56,34 | 56,04 | 56,00 | 56,22 | 104 | 129.454.200 |
| 6/8/2013 | 56,04 | 56,10 | +0,48% | 55,66 | 56,10 | 55,91 | 55,57 | 56,10 | 14 | 9.505.700 |
| 5/8/2013 | 55,60 | 55,83 | +0,96% | 55,31 | 55,99 | 55,70 | 55,65 | 55,84 | 50 | 45.675.300 |
| 2/8/2013 | 54,95 | 55,30 | +0,55% | 54,75 | 55,40 | 55,26 | 54,86 | 55,46 | 93 | 512.855.500 |
| 1/8/2013 | 55,63 | 55,00 | -1,35% | 54,63 | 55,72 | 55,25 | 54,78 | 55,00 | 89 | 598.941.800 |
| 31/7/2013 | 55,68 | 55,75 | +0,27% | 55,26 | 56,00 | 55,76 | 55,60 | 55,75 | 20 | 53.529.800 |
| 30/7/2013 | 56,00 | 55,60 | -0,98% | 55,32 | 56,00 | 55,60 | 55,60 | 55,72 | 157 | 563.864.000 |
| 29/7/2013 | 55,69 | 56,15 | +0,83% | 55,15 | 56,15 | 55,77 | 55,60 | 56,15 | 92 | 152.255.500 |
| 26/7/2013 | 55,19 | 55,69 | +0,72% | 54,93 | 55,75 | 55,53 | 55,69 | 55,77 | 59 | 208.808.500 |
| 25/7/2013 | 54,78 | 55,29 | +1,08% | 54,60 | 55,89 | 54,97 | 55,29 | 55,61 | 190 | 532.115.900 |
| 24/7/2013 | 54,21 | 54,70 | +0,55% | 54,21 | 54,97 | 54,55 | 54,52 | 54,70 | 175 | 230.201.800 |
| 23/7/2013 | 53,99 | 54,40 | +0,74% | 53,29 | 54,40 | 54,09 | 54,12 | 54,40 | 92 | 208.803.000 |
| 22/7/2013 | 52,00 | 54,00 | +3,85% | 52,00 | 54,00 | 52,95 | 53,00 | 54,00 | 166 | 684.696.600 |
| 19/7/2013 | 52,50 | 52,00 | -0,90% | 51,70 | 52,70 | 52,09 | 52,00 | 52,30 | 45 | 46.363.200 |
| 18/7/2013 | 52,49 | 52,47 | +0,90% | 51,75 | 52,49 | 52,01 | 52,00 | 52,48 | 36 | 130.566.400 |
| 17/7/2013 | 51,14 | 52,00 | +1,96% | 51,03 | 52,00 | 51,54 | 51,38 | 52,00 | 256 | 191.214.900 |
| 16/7/2013 | 51,00 | 51,00 | 0,00% | 50,47 | 51,99 | 50,95 | 50,90 | 51,00 | 68 | 101.407.100 |
| 15/7/2013 | 50,50 | 51,00 | +0,99% | 50,23 | 51,00 | 50,91 | 50,69 | 51,00 | 36 | 156.832.100 |
| 12/7/2013 | 50,00 | 50,50 | +1,00% | 48,83 | 50,60 | 49,79 | 49,90 | 50,50 | 91 | 623.933.000 |
| 11/7/2013 | 49,83 | 50,00 | +1,34% | 49,49 | 50,00 | 49,90 | 49,53 | 50,00 | 78 | 145.226.500 |
| 10/7/2013 | 48,47 | 49,34 | +1,73% | 48,47 | 49,94 | 49,10 | 49,34 | 49,75 | 44 | 40.755.000 |
| 8/7/2013 | 48,27 | 48,50 | +0,37% | 48,27 | 48,66 | 48,46 | 48,50 | 48,63 | 47 | 109.539.800 |
| 5/7/2013 | 48,30 | 48,32 | +0,67% | 47,94 | 48,32 | 48,14 | 48,32 | 48,37 | 71 | 103.026.700 |
| 4/7/2013 | 47,95 | 48,00 | +0,50% | 47,81 | 48,30 | 48,03 | 48,00 | 48,40 | 57 | 175.336.600 |
| 3/7/2013 | 47,70 | 47,76 | +0,13% | 47,05 | 48,77 | 47,86 | 47,76 | 48,11 | 151 | 423.584.100 |
| 2/7/2013 | 47,96 | 47,70 | -1,12% | 47,51 | 47,96 | 47,68 | 47,57 | 47,92 | 178 | 453.958.500 |
| 1/7/2013 | 48,40 | 48,24 | -0,47% | 47,92 | 49,02 | 48,46 | 48,20 | 48,50 | 201 | 310.150.600 |
| 28/6/2013 | 49,78 | 48,47 | -2,73% | 48,05 | 50,02 | 49,05 | 48,25 | 48,47 | 367 | 845.157.500 |
| 27/6/2013 | 50,13 | 49,83 | -0,44% | 49,60 | 50,19 | 49,87 | 49,83 | 49,90 | 122 | 212.450.500 |
| 26/6/2013 | 50,17 | 50,05 | +0,10% | 49,72 | 50,98 | 50,15 | 49,93 | 50,09 | 75 | 133.409.600 |
| 25/6/2013 | 51,61 | 50,00 | -2,25% | 50,00 | 51,71 | 50,38 | 50,00 | 50,40 | 199 | 483.173.200 |
| 24/6/2013 | 51,62 | 51,15 | -1,63% | 50,70 | 52,05 | 51,24 | 51,12 | 51,13 | 176 | 236.766.000 |
| 21/6/2013 | 51,59 | 52,00 | +0,02% | 50,77 | 52,07 | 51,15 | 52,00 | 52,03 | 74 | 141.199.000 |
| 20/6/2013 | 52,00 | 51,99 | -0,74% | 51,00 | 52,00 | 51,35 | 51,95 | 52,00 | 128 | 135.068.100 |
| 19/6/2013 | 52,21 | 52,38 | -0,23% | 51,75 | 52,89 | 52,26 | 52,06 | 52,39 | 90 | 88.843.000 |
| 18/6/2013 | 52,44 | 52,50 | +0,17% | 52,15 | 52,50 | 52,34 | 52,47 | 52,48 | 35 | 34.546.100 |
| 17/6/2013 | 51,97 | 52,41 | +0,77% | 51,80 | 52,50 | 52,16 | 52,40 | 52,42 | 76 | 377.154.600 |
| 14/6/2013 | 52,50 | 52,01 | -1,59% | 52,01 | 52,83 | 52,31 | 52,00 | 52,35 | 70 | 53.364.800 |
| 13/6/2013 | 52,40 | 52,85 | +0,48% | 52,26 | 52,94 | 52,65 | 52,64 | 52,84 | 33 | 27.378.400 |
| 12/6/2013 | 52,21 | 52,60 | +0,40% | 52,01 | 52,79 | 52,50 | 52,60 | 52,69 | 92 | 73.507.500 |
| 11/6/2013 | 52,65 | 52,39 | -1,11% | 51,80 | 52,89 | 52,27 | 51,77 | 52,40 | 92 | 67.953.300 |
| 10/6/2013 | 52,72 | 52,98 | -0,04% | 51,93 | 53,00 | 52,41 | 52,03 | 52,98 | 115 | 114.262.100 |
| 7/6/2013 | 52,20 | 53,00 | +0,66% | 52,01 | 53,00 | 52,55 | 52,10 | 53,00 | 47 | 43.092.000 |
| 6/6/2013 | 52,78 | 52,65 | +0,10% | 52,19 | 53,07 | 52,42 | 52,53 | 52,64 | 54 | 122.667.500 |
| 5/6/2013 | 53,38 | 52,60 | -2,23% | 52,50 | 53,50 | 52,90 | 52,56 | 53,00 | 96 | 140.198.000 |
| 4/6/2013 | 53,60 | 53,80 | +0,09% | 52,65 | 53,80 | 53,11 | 53,26 | 53,79 | 144 | 152.962.600 |
| 3/6/2013 | 53,34 | 53,75 | +0,47% | 52,86 | 54,25 | 53,20 | 53,75 | 54,00 | 191 | 154.813.800 |
| 31/5/2013 | 53,28 | 53,50 | 0,00% | 52,80 | 53,81 | 53,28 | 53,48 | 53,50 | 120 | 298.940.600 |
| 29/5/2013 | 52,99 | 53,50 | -0,09% | 52,78 | 53,50 | 53,20 | 53,48 | 53,50 | 140 | 209.081.900 |
| 28/5/2013 | 53,65 | 53,55 | -0,32% | 53,29 | 54,00 | 53,53 | 53,50 | 53,55 | 209 | 579.224.100 |
| 27/5/2013 | 53,72 | 53,72 | +0,41% | 53,55 | 53,72 | 53,68 | 53,72 | 54,28 | 7 | 5.904.800 |
| 24/5/2013 | 53,51 | 53,50 | -0,54% | 52,52 | 53,51 | 53,07 | 53,35 | 53,62 | 182 | 133.745.900 |
| 23/5/2013 | 53,99 | 53,79 | -0,76% | 53,50 | 54,00 | 53,74 | 53,78 | 53,88 | 20 | 13.436.800 |
| 22/5/2013 | 54,42 | 54,20 | -0,82% | 53,65 | 54,51 | 53,85 | 53,74 | 54,20 | 199 | 380.235.600 |
| 21/5/2013 | 54,29 | 54,65 | +0,64% | 54,12 | 54,65 | 54,43 | 54,61 | 54,65 | 89 | 139.362.700 |
| 20/5/2013 | 54,00 | 54,30 | +0,39% | 53,99 | 54,33 | 54,17 | 54,15 | 54,30 | 37 | 36.840.800 |
| 17/5/2013 | 54,09 | 54,09 | +0,35% | 52,77 | 54,09 | 53,69 | 54,00 | 54,09 | 178 | 293.198.500 |
| 16/5/2013 | 53,72 | 53,90 | +0,37% | 53,44 | 54,50 | 53,99 | 53,90 | 54,26 | 185 | 210.561.000 |
| 15/5/2013 | 54,26 | 53,70 | -0,90% | 53,40 | 54,26 | 53,70 | 53,40 | 53,70 | 231 | 261.545.700 |
| 14/5/2013 | 54,30 | 54,19 | -0,57% | 52,34 | 54,30 | 53,70 | 54,19 | 54,20 | 139 | 172.944.200 |
| 13/5/2013 | 54,40 | 54,50 | +0,11% | 53,80 | 54,50 | 54,05 | 53,90 | 54,60 | 155 | 453.017.700 |
| 10/5/2013 | 54,32 | 54,44 | -0,66% | 53,85 | 54,44 | 54,06 | 53,95 | 54,44 | 228 | 204.348.300 |
| 9/5/2013 | 54,77 | 54,80 | 0,00% | 53,23 | 54,80 | 54,28 | 54,35 | 54,80 | 210 | 234.513.000 |
| 8/5/2013 | 55,00 | 54,80 | 0,00% | 53,77 | 55,35 | 54,33 | 53,81 | 54,80 | 122 | 162.461.800 |
| 7/5/2013 | 54,99 | 54,80 | -0,36% | 54,40 | 55,20 | 54,75 | 54,46 | 54,80 | 229 | 526.164.200 |
| 6/5/2013 | 53,81 | 55,00 | +1,76% | 53,81 | 55,00 | 54,38 | 54,74 | 55,05 | 157 | 470.444.200 |
| 3/5/2013 | 54,54 | 54,05 | -0,37% | 53,89 | 54,79 | 54,27 | 54,05 | 54,73 | 84 | 317.502.600 |
| 2/5/2013 | 53,69 | 54,25 | +0,67% | 53,68 | 54,67 | 54,04 | 54,00 | 54,25 | 144 | 261.052.700 |
| 30/4/2013 | 53,34 | 53,89 | +0,82% | 53,26 | 54,61 | 53,85 | 53,72 | 53,90 | 122 | 191.721.200 |
| 29/4/2013 | 52,77 | 53,45 | +0,85% | 52,77 | 53,45 | 53,26 | 53,45 | 53,46 | 59 | 197.092.900 |
| 26/4/2013 | 54,29 | 53,00 | -2,14% | 52,81 | 54,65 | 53,41 | 53,00 | 53,19 | 104 | 1.106.170.100 |
| 25/4/2013 | 54,40 | 54,16 | -0,86% | 53,32 | 54,78 | 54,22 | 54,16 | 54,30 | 117 | 248.340.600 |
| 24/4/2013 | 54,45 | 54,63 | +0,33% | 53,84 | 54,70 | 54,36 | 54,40 | 54,63 | 149 | 510.533.600 |
| 23/4/2013 | 54,89 | 54,45 | +0,18% | 54,01 | 54,89 | 54,34 | 54,31 | 54,45 | 95 | 264.125.500 |
| 22/4/2013 | 54,50 | 54,35 | +0,83% | 53,99 | 54,98 | 54,28 | 54,20 | 54,35 | 87 | 152.009.200 |
| 19/4/2013 | 53,50 | 53,90 | +0,88% | 53,00 | 53,90 | 53,53 | 53,63 | 53,90 | 37 | 66.387.600 |
| 18/4/2013 | 53,55 | 53,43 | +0,06% | 53,26 | 53,98 | 53,54 | 53,43 | 53,72 | 139 | 132.782.200 |
| 17/4/2013 | 53,00 | 53,40 | +0,75% | 52,48 | 53,40 | 53,03 | 53,15 | 53,40 | 81 | 123.032.900 |
| 16/4/2013 | 52,41 | 53,00 | +1,73% | 51,98 | 53,00 | 52,62 | 53,00 | 53,40 | 61 | 109.978.100 |
| 15/4/2013 | 52,95 | 52,10 | -1,61% | 51,69 | 53,12 | 52,36 | 52,10 | 52,45 | 266 | 217.828.600 |
| 12/4/2013 | 53,43 | 52,95 | -1,58% | 52,95 | 53,92 | 53,24 | 52,95 | 53,36 | 443 | 432.348.200 |
| 11/4/2013 | 53,73 | 53,80 | -0,88% | 52,89 | 54,23 | 53,68 | 53,80 | 53,94 | 365 | 351.663.500 |
| 10/4/2013 | 54,85 | 54,28 | -1,06% | 54,28 | 55,35 | 54,81 | 54,28 | 54,70 | 142 | 196.225.800 |
| 9/4/2013 | 54,45 | 54,86 | +0,70% | 54,44 | 54,90 | 54,73 | 54,56 | 54,86 | 129 | 163.659.100 |
| 8/4/2013 | 53,79 | 54,48 | +1,26% | 53,79 | 54,50 | 54,22 | 54,07 | 54,52 | 137 | 212.558.700 |
| 5/4/2013 | 54,20 | 53,80 | -1,19% | 53,27 | 54,40 | 53,98 | 53,80 | 54,30 | 259 | 343.351.700 |
| 4/4/2013 | 54,73 | 54,45 | -1,00% | 54,17 | 54,75 | 54,50 | 54,14 | 54,53 | 73 | 169.517.600 |
| 3/4/2013 | 54,48 | 55,00 | +0,38% | 54,48 | 55,66 | 55,07 | 54,80 | 55,00 | 154 | 182.836.400 |
| 2/4/2013 | 55,20 | 54,79 | -1,10% | 54,66 | 55,41 | 54,94 | 54,60 | 54,80 | 128 | 242.291.000 |
| 1/4/2013 | 56,00 | 55,40 | -1,07% | 54,38 | 56,08 | 54,98 | 54,83 | 55,40 | 177 | 289.776.300 |
| 28/3/2013 | 55,48 | 56,00 | +0,90% | 55,20 | 57,10 | 55,81 | 55,73 | 56,00 | 194 | 209.311.100 |
| 27/3/2013 | 54,93 | 55,50 | +1,46% | 54,85 | 55,60 | 55,26 | 55,47 | 55,50 | 89 | 239.315.400 |
| 26/3/2013 | 54,52 | 54,70 | +0,26% | 53,01 | 55,05 | 53,92 | 54,70 | 54,88 | 138 | 450.305.400 |
| 25/3/2013 | 54,40 | 54,56 | +0,29% | 54,15 | 54,56 | 54,35 | 54,30 | 54,56 | 68 | 41.306.500 |
| 22/3/2013 | 54,18 | 54,40 | +0,07% | 53,81 | 55,55 | 54,25 | 53,86 | 54,40 | 91 | 117.732.800 |
| 21/3/2013 | 54,85 | 54,36 | -1,34% | 53,50 | 54,89 | 54,13 | 53,70 | 54,36 | 242 | 375.167.400 |
| 20/3/2013 | 56,65 | 55,10 | -2,48% | 55,10 | 56,65 | 55,34 | 55,10 | 55,58 | 193 | 143.332.900 |
| 19/3/2013 | 56,00 | 56,50 | -0,42% | 55,37 | 56,50 | 55,81 | 55,98 | 56,50 | 334 | 355.557.400 |
| 18/3/2013 | 56,38 | 56,74 | -0,02% | 56,21 | 56,83 | 56,57 | 56,37 | 56,74 | 111 | 88.825.500 |
| 15/3/2013 | 57,90 | 56,75 | -2,31% | 56,75 | 57,90 | 56,82 | 56,75 | 56,82 | 269 | 1.010.350.100 |
| 14/3/2013 | 57,21 | 58,09 | +1,03% | 56,85 | 58,52 | 57,56 | 57,40 | 58,09 | 183 | 274.578.000 |
| 13/3/2013 | 57,60 | 57,50 | 0,00% | 56,93 | 57,98 | 57,27 | 57,12 | 57,50 | 242 | 780.072.800 |
| 12/3/2013 | 57,24 | 57,50 | +0,45% | 56,84 | 57,84 | 57,31 | 57,25 | 57,50 | 120 | 308.954.100 |
| 11/3/2013 | 57,51 | 57,24 | -0,97% | 56,10 | 57,51 | 56,87 | 56,90 | 57,24 | 464 | 505.066.800 |
| 8/3/2013 | 57,85 | 57,80 | +0,09% | 57,21 | 57,95 | 57,56 | 57,46 | 57,80 | 154 | 314.294.600 |
| 7/3/2013 | 57,34 | 57,75 | +0,98% | 56,81 | 58,98 | 57,21 | 57,04 | 57,75 | 202 | 453.169.900 |
| 6/3/2013 | 56,90 | 57,19 | +0,51% | 56,41 | 57,33 | 56,85 | 56,87 | 57,19 | 177 | 261.552.000 |
| 5/3/2013 | 56,49 | 56,90 | +0,07% | 56,40 | 57,12 | 56,75 | 56,75 | 56,90 | 140 | 237.220.000 |
| 4/3/2013 | 56,78 | 56,86 | 0,00% | 56,36 | 56,90 | 56,77 | 56,65 | 56,86 | 82 | 108.436.500 |
| 1/3/2013 | 57,26 | 56,86 | -0,68% | 56,65 | 57,26 | 56,90 | 56,76 | 56,86 | 101 | 114.370.400 |
| 28/2/2013 | 56,80 | 57,25 | +0,26% | 56,80 | 57,70 | 57,32 | 57,10 | 57,65 | 175 | 458.595.900 |
| 27/2/2013 | 56,86 | 57,10 | +0,18% | 56,50 | 57,22 | 56,87 | 57,10 | 57,13 | 108 | 114.887.000 |
| 26/2/2013 | 57,00 | 57,00 | 0,00% | 57,00 | 57,48 | 57,17 | 57,00 | 57,33 | 67 | 68.612.400 |
| 25/2/2013 | 56,68 | 57,00 | +0,88% | 56,35 | 57,14 | 56,62 | 56,60 | 57,00 | 48 | 239.516.800 |
| 22/2/2013 | 57,24 | 56,50 | -0,91% | 56,00 | 57,45 | 56,53 | 56,35 | 56,66 | 104 | 218.210.400 |
| 21/2/2013 | 56,65 | 57,02 | +0,80% | 56,65 | 57,98 | 57,09 | 56,70 | 57,03 | 152 | 373.953.700 |
| 20/2/2013 | 57,31 | 56,57 | -1,77% | 55,53 | 57,39 | 56,75 | 56,57 | 56,85 | 251 | 204.316.900 |
| 19/2/2013 | 57,79 | 57,59 | -0,71% | 57,10 | 57,89 | 57,58 | 57,38 | 57,59 | 56 | 113.436.400 |
| 18/2/2013 | 57,70 | 58,00 | +0,35% | 57,49 | 58,00 | 57,73 | 57,57 | 58,00 | 71 | 71.014.200 |
| 15/2/2013 | 57,43 | 57,80 | +0,59% | 57,43 | 57,85 | 57,71 | 57,80 | 57,86 | 73 | 112.539.900 |
| 14/2/2013 | 58,00 | 57,46 | -0,50% | 57,46 | 58,18 | 57,62 | 57,46 | 57,75 | 63 | 58.204.400 |
| 13/2/2013 | 58,04 | 57,75 | +0,09% | 57,30 | 58,04 | 57,59 | 57,31 | 57,75 | 40 | 39.164.800 |
| 8/2/2013 | 57,22 | 57,70 | +0,96% | 57,00 | 57,70 | 57,15 | 57,07 | 57,70 | 78 | 118.319.900 |
| 7/2/2013 | 57,67 | 57,15 | -1,02% | 57,15 | 57,67 | 57,38 | 57,15 | 57,58 | 251 | 277.735.200 |
| 6/2/2013 | 58,41 | 57,74 | -1,23% | 57,46 | 58,79 | 57,90 | 57,54 | 57,75 | 133 | 153.436.200 |
| 5/2/2013 | 57,90 | 58,46 | +0,67% | 57,87 | 58,46 | 58,14 | 57,89 | 58,46 | 140 | 144.204.900 |
| 4/2/2013 | 57,67 | 58,07 | +0,62% | 57,60 | 58,07 | 57,76 | 57,80 | 58,07 | 58 | 184.283.800 |
| 1/2/2013 | 57,93 | 57,71 | -0,16% | 57,52 | 58,38 | 57,80 | 57,70 | 57,90 | 379 | 669.910.800 |
| 31/1/2013 | 57,45 | 57,80 | +0,61% | 56,95 | 57,80 | 57,39 | 57,40 | 57,80 | 138 | 573.996.600 |
| 30/1/2013 | 57,35 | 57,45 | -0,09% | 57,20 | 57,65 | 57,58 | 57,45 | 57,71 | 41 | 180.818.200 |
| 29/1/2013 | 57,57 | 57,50 | -0,35% | 57,20 | 57,68 | 57,52 | 57,50 | 57,58 | 90 | 265.769.900 |
| 28/1/2013 | 58,43 | 57,70 | 0,00% | 57,45 | 58,43 | 57,75 | 57,53 | 57,82 | 131 | 129.368.200 |
| 24/1/2013 | 57,52 | 57,70 | 0,00% | 57,40 | 58,04 | 57,65 | 57,47 | 57,70 | 94 | 93.974.900 |
| 23/1/2013 | 58,40 | 57,70 | -1,35% | 56,50 | 58,52 | 58,04 | 57,64 | 57,94 | 487 | 998.895.100 |
| 22/1/2013 | 58,68 | 58,49 | -0,34% | 58,33 | 58,88 | 58,53 | 58,47 | 58,49 | 138 | 143.422.200 |
| 21/1/2013 | 58,89 | 58,69 | +0,15% | 58,20 | 58,89 | 58,43 | 58,40 | 58,69 | 85 | 124.475.300 |
| 18/1/2013 | 58,89 | 58,60 | -0,34% | 58,42 | 58,99 | 58,68 | 58,48 | 58,60 | 46 | 62.790.700 |
| 17/1/2013 | 58,70 | 58,80 | -0,34% | 58,05 | 58,95 | 58,52 | 58,79 | 58,80 | 203 | 458.873.500 |
| 16/1/2013 | 59,00 | 59,00 | +0,43% | 58,02 | 59,28 | 58,90 | 58,85 | 59,00 | 74 | 127.227.200 |
| 15/1/2013 | 58,80 | 58,75 | +0,26% | 57,80 | 58,99 | 58,47 | 58,48 | 58,75 | 206 | 231.552.600 |
| 14/1/2013 | 59,01 | 58,60 | -1,01% | 58,60 | 59,29 | 58,77 | 58,60 | 58,78 | 57 | 68.179.000 |
| 11/1/2013 | 58,74 | 59,20 | +0,68% | 58,26 | 59,40 | 58,80 | 58,75 | 59,20 | 321 | 404.548.900 |
| 10/1/2013 | 58,20 | 58,80 | +1,03% | 57,81 | 58,80 | 58,43 | 58,23 | 58,80 | 152 | 136.730.100 |
| 9/1/2013 | 58,20 | 58,20 | +0,03% | 57,60 | 58,79 | 58,00 | 58,00 | 58,20 | 341 | 769.081.900 |
| 8/1/2013 | 58,31 | 58,18 | -0,03% | 57,50 | 58,37 | 57,82 | 57,70 | 58,18 | 297 | 1.277.990.600 |
| 7/1/2013 | 58,06 | 58,20 | +0,67% | 57,29 | 58,80 | 57,91 | 58,17 | 58,20 | 123 | 170.846.800 |
| 4/1/2013 | 58,60 | 57,81 | -1,42% | 57,80 | 58,69 | 58,22 | 57,81 | 58,09 | 279 | 712.624.800 |
| 3/1/2013 | 58,63 | 58,64 | +0,41% | 57,70 | 58,89 | 58,23 | 58,35 | 58,64 | 436 | 424.512.000 |
| 2/1/2013 | 57,99 | 58,40 | 0,00% | 56,75 | 59,20 | 58,20 | 58,10 | 58,40 | 180 | 163.544.600 |
| 28/12/2012 | 58,91 | 58,50 | -1,27% | 58,50 | 59,01 | 58,72 | 58,42 | 58,50 | 209 | 687.643.000 |
| 27/12/2012 | 59,41 | 59,25 | -0,42% | 58,34 | 59,60 | 59,19 | 59,17 | 59,25 | 238 | 199.491.000 |
| 26/12/2012 | 58,29 | 59,50 | +1,71% | 58,20 | 60,10 | 59,39 | 59,35 | 59,50 | 349 | 598.156.800 |
| 21/12/2012 | 57,24 | 58,50 | +2,09% | 57,24 | 59,99 | 58,35 | 58,35 | 58,50 | 319 | 1.604.862.100 |
| 20/12/2012 | 56,31 | 57,30 | +1,96% | 56,10 | 58,40 | 56,94 | 57,03 | 57,30 | 249 | 472.076.300 |
| 19/12/2012 | 56,80 | 56,20 | -1,09% | 55,80 | 56,90 | 56,53 | 56,20 | 56,78 | 373 | 739.446.200 |
| 18/12/2012 | 55,60 | 56,82 | +1,43% | 55,42 | 56,82 | 56,22 | 56,28 | 56,82 | 221 | 375.025.600 |
| 17/12/2012 | 54,99 | 56,02 | +1,87% | 54,85 | 56,10 | 55,72 | 55,77 | 56,05 | 249 | 237.965.800 |
| 14/12/2012 | 54,47 | 54,99 | +0,51% | 54,39 | 54,99 | 54,82 | 54,75 | 54,99 | 120 | 117.320.500 |
| 13/12/2012 | 54,27 | 54,71 | +0,39% | 53,92 | 54,91 | 54,42 | 54,51 | 54,80 | 142 | 276.470.200 |
| 12/12/2012 | 53,89 | 54,50 | +0,52% | 53,89 | 54,54 | 54,37 | 54,50 | 54,54 | 189 | 349.073.500 |
| 11/12/2012 | 53,97 | 54,22 | +0,97% | 53,49 | 54,47 | 53,86 | 54,22 | 54,38 | 148 | 377.626.700 |
| 10/12/2012 | 53,10 | 53,70 | +1,23% | 53,10 | 53,96 | 53,71 | 53,70 | 53,90 | 82 | 66.065.800 |
| 7/12/2012 | 52,95 | 53,05 | +0,19% | 52,00 | 53,67 | 52,91 | 53,05 | 53,58 | 54 | 79.904.100 |
| 6/12/2012 | 52,76 | 52,95 | +0,84% | 49,86 | 52,95 | 51,76 | 52,10 | 52,95 | 129 | 266.094.100 |
| 5/12/2012 | 53,00 | 52,51 | -3,65% | 51,45 | 53,05 | 52,34 | 52,40 | 52,51 | 472 | 381.079.500 |
| 4/12/2012 | 54,93 | 54,50 | -0,37% | 54,50 | 55,40 | 54,88 | 54,50 | 54,70 | 187 | 217.353.100 |
| 3/12/2012 | 55,02 | 54,70 | -0,82% | 54,48 | 55,20 | 54,78 | 54,52 | 54,70 | 321 | 299.687.800 |
| 30/11/2012 | 55,43 | 55,15 | +0,27% | 54,64 | 55,43 | 55,02 | 55,05 | 55,15 | 170 | 185.427.200 |
| 29/11/2012 | 55,03 | 55,00 | +0,46% | 54,76 | 55,28 | 55,03 | 55,00 | 55,22 | 152 | 285.653.200 |
| 28/11/2012 | 53,20 | 54,75 | +2,39% | 53,20 | 54,75 | 54,43 | 54,70 | 54,75 | 242 | 741.913.800 |
| 27/11/2012 | 53,03 | 53,47 | +0,79% | 52,85 | 53,72 | 53,33 | 53,25 | 53,47 | 142 | 113.609.900 |
| 26/11/2012 | 53,00 | 53,05 | +0,02% | 52,61 | 53,36 | 52,89 | 53,05 | 53,12 | 101 | 72.465.200 |
| 23/11/2012 | 53,01 | 53,04 | +0,55% | 52,20 | 53,50 | 53,02 | 53,03 | 53,25 | 152 | 164.915.400 |
| 22/11/2012 | 53,40 | 52,75 | -1,66% | 52,75 | 53,40 | 53,02 | 52,75 | 53,10 | 104 | 90.678.700 |
| 21/11/2012 | 52,94 | 53,64 | +0,41% | 52,70 | 53,64 | 53,19 | 53,20 | 53,64 | 185 | 151.068.500 |
| 19/11/2012 | 53,20 | 53,42 | +0,06% | 52,10 | 53,59 | 53,28 | 53,05 | 53,50 | 121 | 232.335.800 |
| 16/11/2012 | 52,21 | 53,39 | +2,91% | 52,11 | 53,39 | 52,71 | 52,79 | 53,40 | 117 | 112.809.900 |
| 14/11/2012 | 51,72 | 51,88 | +0,64% | 51,45 | 52,25 | 51,79 | 51,88 | 53,29 | 306 | 280.703.600 |
| 13/11/2012 | 52,51 | 51,55 | -1,72% | 51,55 | 53,48 | 52,31 | 51,55 | 52,00 | 260 | 636.118.900 |
| 12/11/2012 | 53,30 | 52,45 | -0,66% | 51,98 | 53,30 | 52,37 | 52,35 | 52,65 | 278 | 190.135.900 |
| 9/11/2012 | 53,66 | 52,80 | -1,49% | 51,15 | 53,99 | 52,91 | 52,80 | 53,80 | 197 | 200.006.400 |
| 8/11/2012 | 53,08 | 53,60 | +0,47% | 53,00 | 53,97 | 53,64 | 53,60 | 53,67 | 166 | 207.057.200 |
| 7/11/2012 | 52,86 | 53,35 | +0,47% | 52,86 | 53,74 | 53,44 | 53,35 | 53,40 | 77 | 184.932.000 |
| 6/11/2012 | 53,10 | 53,10 | +0,17% | 52,80 | 53,21 | 53,07 | 53,10 | 53,25 | 48 | 46.174.700 |
| 5/11/2012 | 53,00 | 53,01 | -0,36% | 52,77 | 53,49 | 53,10 | 52,84 | 53,01 | 110 | 110.991.600 |
| 1/11/2012 | 53,00 | 53,20 | -0,47% | 52,35 | 53,21 | 52,80 | 53,10 | 53,21 | 360 | 506.951.300 |
| 31/10/2012 | 53,44 | 53,45 | +0,07% | 53,15 | 53,89 | 53,44 | 53,29 | 53,45 | 194 | 399.215.300 |
| 30/10/2012 | 52,10 | 53,41 | +2,51% | 51,90 | 54,00 | 53,25 | 53,41 | 53,70 | 134 | 274.805.800 |
| 29/10/2012 | 50,80 | 52,10 | +0,77% | 50,80 | 52,41 | 52,14 | 52,10 | 52,25 | 168 | 220.064.900 |
| 26/10/2012 | 50,73 | 51,70 | +3,19% | 50,73 | 51,75 | 51,38 | 51,44 | 51,70 | 135 | 871.041.600 |
| 25/10/2012 | 50,74 | 50,10 | -0,40% | 49,90 | 50,74 | 50,09 | 50,10 | 50,66 | 120 | 328.110.600 |
| 24/10/2012 | 49,25 | 50,30 | +2,44% | 48,93 | 50,31 | 49,87 | 50,11 | 50,35 | 394 | 862.379.500 |
| 23/10/2012 | 49,01 | 49,10 | +0,16% | 48,84 | 49,75 | 49,51 | 49,10 | 49,30 | 183 | 311.973.900 |
| 22/10/2012 | 49,02 | 49,02 | +0,04% | 49,02 | 49,50 | 49,15 | 49,02 | 49,46 | 80 | 105.693.500 |
| 19/10/2012 | 49,30 | 49,00 | -0,41% | 49,00 | 49,44 | 49,14 | 49,00 | 49,30 | 39 | 28.012.900 |
| 18/10/2012 | 49,25 | 49,20 | -0,61% | 49,14 | 49,58 | 49,30 | 49,20 | 49,50 | 74 | 76.426.400 |
| 17/10/2012 | 48,58 | 49,50 | +1,54% | 48,56 | 49,50 | 49,09 | 49,05 | 49,50 | 136 | 244.468.500 |
| 16/10/2012 | 49,04 | 48,75 | -0,65% | 48,75 | 49,19 | 48,89 | 48,75 | 48,88 | 110 | 177.473.300 |
| 15/10/2012 | 48,45 | 49,07 | +1,38% | 48,45 | 49,61 | 49,00 | 49,02 | 49,07 | 88 | 105.853.300 |
| 11/10/2012 | 48,70 | 48,40 | -0,29% | 48,40 | 48,70 | 48,48 | 48,40 | 48,50 | 58 | 69.336.600 |
| 10/10/2012 | 48,66 | 48,54 | +0,50% | 48,28 | 48,85 | 48,54 | 48,41 | 48,54 | 114 | 90.779.000 |
| 9/10/2012 | 48,09 | 48,30 | 0,00% | 48,09 | 48,69 | 48,41 | 48,30 | 48,45 | 206 | 158.321.500 |
| 8/10/2012 | 47,81 | 48,30 | +0,94% | 47,70 | 48,58 | 48,13 | 48,30 | 48,57 | 85 | 129.954.700 |
| 5/10/2012 | 47,86 | 47,85 | +0,21% | 47,55 | 48,15 | 47,90 | 47,85 | 48,10 | 177 | 1.287.332.600 |
| 4/10/2012 | 47,60 | 47,75 | +0,10% | 47,34 | 48,17 | 47,73 | 47,75 | 48,00 | 148 | 238.656.200 |
| 3/10/2012 | 47,75 | 47,70 | -0,83% | 47,30 | 47,90 | 47,59 | 47,50 | 47,71 | 153 | 215.130.600 |
| 2/10/2012 | 46,61 | 48,10 | +2,78% | 46,61 | 48,19 | 47,81 | 48,00 | 48,10 | 410 | 525.528.100 |
| 1/10/2012 | 45,61 | 46,80 | +2,72% | 45,61 | 46,97 | 46,37 | 46,80 | 46,91 | 441 | 382.089.600 |
| 28/9/2012 | 45,13 | 45,56 | +0,82% | 44,50 | 46,10 | 45,09 | 45,56 | 45,82 | 262 | 553.785.000 |
| 27/9/2012 | 46,23 | 45,19 | -1,76% | 45,19 | 46,50 | 45,52 | 45,19 | 45,50 | 97 | 207.580.300 |
| 26/9/2012 | 46,00 | 46,00 | +0,41% | 45,70 | 46,23 | 45,97 | 46,00 | 47,00 | 50 | 87.344.000 |
| 25/9/2012 | 45,89 | 45,81 | +0,13% | 45,51 | 47,01 | 45,84 | 45,81 | 45,90 | 361 | 431.369.400 |
| 24/9/2012 | 46,46 | 45,75 | -1,00% | 45,75 | 46,63 | 45,97 | 45,75 | 46,00 | 156 | 242.281.300 |
| 21/9/2012 | 46,23 | 46,21 | -0,15% | 46,13 | 46,91 | 46,25 | 46,20 | 46,21 | 136 | 379.288.100 |
| 20/9/2012 | 46,96 | 46,28 | -1,43% | 46,22 | 46,96 | 46,45 | 46,28 | 46,41 | 160 | 415.285.000 |
| 19/9/2012 | 47,25 | 46,95 | -0,63% | 46,87 | 47,26 | 47,06 | 46,95 | 47,10 | 304 | 396.724.400 |
| 18/9/2012 | 47,90 | 47,25 | -0,84% | 47,11 | 47,90 | 47,37 | 47,25 | 47,50 | 157 | 816.775.000 |
| 17/9/2012 | 47,34 | 47,65 | +0,11% | 46,60 | 47,98 | 47,47 | 47,65 | 47,78 | 278 | 364.162.500 |
| 14/9/2012 | 46,58 | 47,60 | +2,70% | 46,34 | 47,97 | 47,03 | 47,39 | 47,60 | 542 | 662.671.600 |
| 13/9/2012 | 46,42 | 46,35 | -0,11% | 46,21 | 46,74 | 46,37 | 46,32 | 46,35 | 185 | 324.163.900 |
| 12/9/2012 | 47,40 | 46,40 | -2,11% | 46,35 | 47,40 | 46,62 | 46,40 | 46,66 | 236 | 627.606.600 |
| 11/9/2012 | 46,51 | 47,40 | +2,05% | 46,44 | 47,44 | 47,12 | 47,26 | 47,40 | 247 | 484.875.700 |
| 10/9/2012 | 46,83 | 46,45 | -0,77% | 46,45 | 47,00 | 46,57 | 46,45 | 46,47 | 257 | 238.489.000 |
| 6/9/2012 | 46,49 | 46,81 | +0,80% | 46,26 | 47,00 | 46,69 | 46,81 | 46,90 | 203 | 355.822.900 |
| 5/9/2012 | 45,70 | 46,44 | +1,62% | 45,60 | 46,50 | 46,21 | 46,25 | 46,44 | 185 | 519.462.600 |
| 4/9/2012 | 45,60 | 45,70 | +0,22% | 45,57 | 46,00 | 45,77 | 45,70 | 45,87 | 161 | 177.152.400 |
| 3/9/2012 | 45,60 | 45,60 | +0,11% | 45,60 | 46,00 | 45,71 | 45,60 | 46,00 | 290 | 493.217.900 |
| 31/8/2012 | 45,73 | 45,55 | +0,11% | 45,00 | 49,00 | 45,56 | 45,55 | 45,79 | 463 | 1.214.293.500 |
| 30/8/2012 | 45,30 | 45,50 | +0,66% | 45,00 | 45,74 | 45,47 | 45,50 | 45,73 | 105 | 110.509.100 |
| 29/8/2012 | 45,28 | 45,20 | -0,11% | 44,70 | 45,50 | 45,14 | 45,03 | 45,20 | 141 | 4.902.304.200 |
| 28/8/2012 | 44,90 | 45,25 | +0,89% | 44,63 | 45,59 | 45,18 | 45,18 | 45,25 | 234 | 715.200.400 |
| 27/8/2012 | 44,64 | 44,85 | +0,74% | 44,48 | 45,10 | 44,80 | 44,85 | 44,90 | 86 | 6.821.278.600 |
| 24/8/2012 | 44,11 | 44,52 | +0,84% | 43,95 | 44,52 | 44,21 | 44,51 | 44,53 | 96 | 106.564.600 |
| 23/8/2012 | 44,70 | 44,15 | -1,12% | 44,06 | 44,73 | 44,33 | 44,14 | 44,15 | 101 | 113.486.200 |
| 22/8/2012 | 44,51 | 44,65 | +0,31% | 44,40 | 44,70 | 44,60 | 44,45 | 44,65 | 80 | 271.617.900 |
| 21/8/2012 | 44,06 | 44,51 | +1,27% | 44,06 | 44,97 | 44,61 | 44,51 | 44,63 | 253 | 376.968.100 |
| 20/8/2012 | 43,95 | 43,95 | -0,18% | 43,60 | 43,99 | 43,84 | 43,95 | 44,00 | 55 | 47.352.500 |
| 17/8/2012 | 44,00 | 44,03 | +0,76% | 43,81 | 44,39 | 44,17 | 44,03 | 44,28 | 132 | 108.236.100 |
| 16/8/2012 | 43,81 | 43,70 | -0,64% | 43,58 | 44,18 | 43,81 | 43,70 | 43,96 | 183 | 166.049.500 |
| 15/8/2012 | 43,96 | 43,98 | +0,87% | 43,39 | 44,04 | 43,94 | 43,82 | 43,98 | 74 | 119.100.300 |
| 14/8/2012 | 43,75 | 43,60 | -0,46% | 43,53 | 44,20 | 43,90 | 43,60 | 43,80 | 94 | 140.950.200 |
| 13/8/2012 | 43,85 | 43,80 | +0,11% | 43,78 | 44,34 | 43,95 | 43,80 | 44,14 | 65 | 120.009.200 |
| 10/8/2012 | 44,01 | 43,75 | +0,09% | 43,64 | 44,01 | 43,86 | 43,75 | 43,98 | 96 | 147.381.400 |
| 9/8/2012 | 43,79 | 43,71 | -0,55% | 43,51 | 44,28 | 43,76 | 43,50 | 43,71 | 392 | 252.964.500 |
| 8/8/2012 | 43,90 | 43,95 | -0,57% | 43,85 | 44,19 | 43,95 | 43,76 | 43,95 | 49 | 69.884.700 |
| 7/8/2012 | 44,10 | 44,20 | +0,27% | 43,96 | 44,34 | 44,15 | 43,91 | 44,20 | 154 | 156.738.500 |
| 6/8/2012 | 44,16 | 44,08 | -0,16% | 44,04 | 44,35 | 44,16 | 44,08 | 44,18 | 63 | 58.743.700 |
| 3/8/2012 | 44,00 | 44,15 | +0,59% | 43,99 | 44,35 | 44,11 | 44,15 | 44,20 | 155 | 381.602.100 |
| 2/8/2012 | 43,60 | 43,89 | +0,43% | 43,42 | 43,98 | 43,71 | 43,75 | 43,89 | 137 | 150.390.000 |
| 1/8/2012 | 43,20 | 43,70 | +1,04% | 43,00 | 43,99 | 43,72 | 43,70 | 43,90 | 128 | 303.008.200 |
| 31/7/2012 | 43,45 | 43,25 | -0,69% | 43,25 | 43,71 | 43,56 | 43,25 | 43,58 | 83 | 144.636.000 |
| 30/7/2012 | 43,21 | 43,55 | -0,25% | 43,03 | 43,70 | 43,45 | 43,54 | 43,59 | 48 | 35.632.600 |
| 27/7/2012 | 43,43 | 43,66 | +0,25% | 43,25 | 43,80 | 43,47 | 43,65 | 43,70 | 65 | 76.943.500 |
| 26/7/2012 | 42,85 | 43,55 | +1,47% | 42,85 | 43,79 | 43,57 | 43,55 | 43,78 | 71 | 78.002.200 |
| 25/7/2012 | 42,51 | 42,92 | +0,30% | 42,50 | 43,16 | 42,89 | 42,92 | 43,17 | 63 | 105.947.700 |
| 24/7/2012 | 42,75 | 42,79 | +0,68% | 42,30 | 42,79 | 42,60 | 42,57 | 42,79 | 68 | 119.289.000 |
| 23/7/2012 | 41,50 | 42,50 | +1,19% | 41,50 | 42,70 | 42,33 | 42,27 | 42,51 | 240 | 195.171.700 |
| 20/7/2012 | 43,08 | 42,00 | -1,52% | 42,00 | 43,08 | 42,27 | 42,00 | 42,22 | 90 | 75.670.200 |
| 19/7/2012 | 42,99 | 42,65 | +0,88% | 42,26 | 42,99 | 42,61 | 42,65 | 42,88 | 163 | 87.353.000 |
| 18/7/2012 | 42,50 | 42,28 | -0,17% | 42,17 | 42,80 | 42,41 | 42,27 | 42,54 | 86 | 83.984.800 |
| 17/7/2012 | 42,80 | 42,35 | -0,94% | 42,11 | 43,30 | 42,56 | 42,35 | 42,59 | 321 | 358.801.100 |
| 16/7/2012 | 42,71 | 42,75 | -0,35% | 42,27 | 43,20 | 42,79 | 42,50 | 42,75 | 141 | 117.253.900 |
| 13/7/2012 | 42,37 | 42,90 | +1,42% | 42,06 | 43,13 | 42,89 | 42,75 | 42,92 | 111 | 66.487.100 |
| 12/7/2012 | 42,87 | 42,30 | -2,08% | 42,30 | 43,39 | 42,75 | 42,30 | 42,46 | 227 | 354.884.600 |
| 11/7/2012 | 43,33 | 43,20 | -0,80% | 43,01 | 43,59 | 43,38 | 43,00 | 43,20 | 210 | 450.736.300 |
| 10/7/2012 | 43,00 | 43,55 | +1,70% | 43,00 | 43,62 | 43,43 | 43,54 | 43,55 | 181 | 118.567.400 |
| 6/7/2012 | 42,91 | 42,82 | -0,21% | 42,52 | 43,30 | 42,82 | 42,66 | 42,82 | 149 | 162.732.300 |
| 5/7/2012 | 42,80 | 42,91 | -1,13% | 42,80 | 43,52 | 43,17 | 42,85 | 42,91 | 185 | 114.841.000 |
| 4/7/2012 | 43,19 | 43,40 | +2,00% | 42,25 | 43,61 | 43,06 | 42,35 | 43,40 | 164 | 203.692.000 |
| 3/7/2012 | 42,80 | 42,55 | -1,05% | 42,39 | 43,45 | 42,98 | 42,15 | 42,98 | 172 | 175.812.600 |
| 2/7/2012 | 43,45 | 43,00 | -1,15% | 42,61 | 43,45 | 42,83 | 42,88 | 43,10 | 237 | 286.978.300 |
| 29/6/2012 | 42,40 | 43,50 | +3,08% | 41,80 | 43,50 | 42,98 | 43,50 | 44,38 | 304 | 241.554.900 |
| 28/6/2012 | 41,89 | 42,20 | +0,48% | 41,05 | 42,60 | 42,03 | 42,20 | 42,39 | 165 | 231.180.900 |
| 27/6/2012 | 41,22 | 42,00 | +1,69% | 41,04 | 42,40 | 41,76 | 42,00 | 42,25 | 196 | 117.766.800 |
| 26/6/2012 | 42,01 | 41,30 | -1,20% | 41,21 | 42,19 | 41,40 | 41,30 | 41,66 | 351 | 298.944.100 |
| 25/6/2012 | 42,10 | 41,80 | -0,83% | 41,70 | 42,10 | 41,82 | 41,80 | 43,30 | 67 | 48.936.500 |
| 22/6/2012 | 42,20 | 42,15 | -0,12% | 41,65 | 42,38 | 42,12 | 42,15 | 43,20 | 141 | 158.826.600 |
| 21/6/2012 | 41,89 | 42,20 | +1,44% | 41,89 | 42,65 | 42,25 | 42,20 | 42,38 | 198 | 415.762.600 |
| 20/6/2012 | 41,76 | 41,60 | -0,36% | 41,40 | 42,19 | 41,75 | 41,60 | 41,65 | 382 | 340.695.900 |
| 19/6/2012 | 42,01 | 41,75 | -1,02% | 41,20 | 42,49 | 41,88 | 41,75 | 41,94 | 303 | 580.521.100 |
| 18/6/2012 | 41,96 | 42,18 | -0,75% | 41,70 | 42,45 | 42,09 | 42,18 | 42,40 | 88 | 304.765.700 |
| 15/6/2012 | 42,10 | 42,50 | +0,95% | 41,50 | 42,50 | 42,12 | 42,40 | 42,50 | 842 | 1.158.900.300 |
| 14/6/2012 | 41,85 | 42,10 | 0,00% | 41,73 | 42,57 | 42,30 | 42,10 | 42,39 | 165 | 413.332.700 |
| 13/6/2012 | 42,60 | 42,10 | +1,13% | 41,50 | 42,60 | 42,42 | 42,10 | 42,43 | 298 | 972.020.500 |
| 12/6/2012 | 42,10 | 41,63 | -1,58% | 41,63 | 42,59 | 42,04 | 41,61 | 41,65 | 206 | 186.260.300 |
| 11/6/2012 | 42,51 | 42,30 | -0,47% | 41,90 | 43,20 | 42,73 | 41,90 | 42,30 | 117 | 104.281.800 |
| 8/6/2012 | 41,35 | 42,50 | +1,43% | 41,02 | 42,50 | 42,07 | 42,27 | 42,50 | 128 | 166.601.700 |
| 6/6/2012 | 41,32 | 41,90 | +1,82% | 41,01 | 41,90 | 41,35 | 41,78 | 41,90 | 224 | 457.415.200 |
| 5/6/2012 | 41,50 | 41,15 | -2,02% | 41,01 | 41,95 | 41,52 | 41,15 | 41,39 | 456 | 428.521.900 |
| 4/6/2012 | 42,67 | 42,00 | -2,08% | 41,50 | 42,67 | 41,81 | 41,86 | 42,05 | 414 | 243.350.700 |
| 1/6/2012 | 41,89 | 42,89 | +2,12% | 41,25 | 43,20 | 42,71 | 42,70 | 42,89 | 295 | 1.011.080.800 |
| 31/5/2012 | 41,20 | 42,00 | +2,07% | 41,15 | 42,62 | 42,02 | 42,00 | 42,56 | 214 | 273.138.600 |
| 30/5/2012 | 40,89 | 41,15 | +0,24% | 40,80 | 41,30 | 41,04 | 41,15 | 41,25 | 249 | 286.928.600 |
| 29/5/2012 | 41,22 | 41,05 | -0,39% | 41,05 | 41,70 | 41,21 | 41,00 | 41,24 | 142 | 131.887.300 |
| 28/5/2012 | 41,49 | 41,21 | -1,01% | 41,21 | 42,25 | 41,38 | 41,21 | 41,49 | 138 | 120.854.200 |
| 25/5/2012 | 41,76 | 41,63 | -0,76% | 41,50 | 42,69 | 41,95 | 41,63 | 41,88 | 293 | 195.922.500 |
| 24/5/2012 | 42,04 | 41,95 | +0,48% | 41,70 | 42,46 | 42,05 | 41,95 | 42,21 | 160 | 175.780.900 |
| 23/5/2012 | 41,50 | 41,75 | +0,60% | 40,80 | 42,03 | 41,15 | 41,75 | 42,07 | 275 | 279.833.100 |
| 22/5/2012 | 42,27 | 41,50 | -2,44% | 41,50 | 42,48 | 41,81 | 41,50 | 41,93 | 214 | 239.181.700 |
| 21/5/2012 | 42,90 | 42,54 | -0,63% | 42,06 | 42,91 | 42,33 | 42,40 | 42,55 | 303 | 171.036.700 |
| 18/5/2012 | 44,00 | 42,81 | -1,59% | 42,75 | 44,43 | 43,65 | 42,81 | 42,82 | 182 | 333.931.800 |
| 17/5/2012 | 45,30 | 43,50 | -4,40% | 43,50 | 45,99 | 44,37 | 43,50 | 44,00 | 232 | 252.922.700 |
| 16/5/2012 | 45,95 | 45,50 | -0,72% | 45,40 | 46,00 | 45,81 | 45,50 | 45,95 | 339 | 348.617.800 |
| 15/5/2012 | 45,18 | 45,83 | +1,17% | 45,18 | 46,03 | 45,87 | 45,83 | 45,96 | 497 | 975.673.200 |
| 14/5/2012 | 45,40 | 45,30 | +0,11% | 45,01 | 45,83 | 45,48 | 45,30 | 45,50 | 642 | 1.137.644.200 |
| 11/5/2012 | 45,41 | 45,25 | -1,31% | 45,25 | 46,06 | 45,77 | 45,25 | 45,55 | 403 | 508.506.300 |
| 10/5/2012 | 45,01 | 45,85 | +1,55% | 45,00 | 46,00 | 45,89 | 45,85 | 45,99 | 524 | 655.831.500 |
| 9/5/2012 | 44,62 | 45,15 | +1,19% | 44,49 | 45,31 | 45,06 | 45,08 | 45,15 | 361 | 496.668.700 |
| 8/5/2012 | 43,85 | 44,62 | +0,95% | 43,85 | 44,80 | 44,43 | 44,62 | 44,75 | 234 | 333.672.100 |
| 7/5/2012 | 43,96 | 44,20 | +0,80% | 43,35 | 44,65 | 43,88 | 44,20 | 44,37 | 408 | 481.830.500 |
| 4/5/2012 | 44,80 | 43,85 | -1,68% | 43,76 | 45,00 | 44,04 | 43,85 | 44,00 | 619 | 642.639.800 |
| 3/5/2012 | 45,95 | 44,60 | -2,83% | 44,07 | 45,95 | 44,70 | 44,60 | 44,87 | 557 | 634.759.300 |
| 2/5/2012 | 45,79 | 45,90 | -0,33% | 45,52 | 46,14 | 46,00 | 45,90 | 46,02 | 288 | 293.490.800 |
| 30/4/2012 | 45,33 | 46,05 | +2,11% | 45,33 | 46,14 | 46,03 | 45,96 | 46,05 | 228 | 549.221.400 |
| 27/4/2012 | 45,05 | 45,10 | -0,29% | 45,00 | 46,10 | 45,27 | 45,10 | 45,20 | 118 | 153.933.600 |
| 26/4/2012 | 45,25 | 45,23 | -0,15% | 45,02 | 46,15 | 45,23 | 45,15 | 45,23 | 65 | 132.086.000 |
| 25/4/2012 | 45,60 | 45,30 | 0,00% | 45,18 | 45,65 | 45,30 | 45,20 | 45,30 | 49 | 267.311.700 |
| 24/4/2012 | 45,77 | 45,30 | -0,44% | 45,15 | 45,77 | 45,36 | 45,21 | 45,30 | 65 | 119.311.100 |
| 23/4/2012 | 45,69 | 45,50 | -0,76% | 44,98 | 45,69 | 45,36 | 45,27 | 45,50 | 239 | 235.427.700 |
| 20/4/2012 | 45,69 | 45,85 | +0,33% | 45,41 | 46,15 | 45,84 | 45,80 | 45,85 | 247 | 325.526.600 |
| 19/4/2012 | 45,51 | 45,70 | +0,37% | 45,20 | 45,89 | 45,45 | 45,15 | 45,70 | 208 | 202.280.500 |
| 18/4/2012 | 45,60 | 45,53 | -0,26% | 45,40 | 46,04 | 45,72 | 45,53 | 45,70 | 223 | 213.988.000 |
| 17/4/2012 | 46,00 | 45,65 | -0,74% | 45,26 | 46,19 | 45,72 | 45,60 | 45,65 | 216 | 288.098.100 |
| 16/4/2012 | 46,01 | 45,99 | -0,02% | 45,80 | 46,23 | 45,98 | 45,89 | 45,99 | 116 | 342.590.400 |
| 13/4/2012 | 46,00 | 46,00 | -0,33% | 45,80 | 46,70 | 46,08 | 45,84 | 46,00 | 566 | 583.930.900 |
| 12/4/2012 | 45,70 | 46,15 | +1,10% | 45,23 | 46,60 | 46,43 | 46,15 | 46,60 | 742 | 1.491.572.300 |
| 11/4/2012 | 46,10 | 45,65 | -0,33% | 45,56 | 46,10 | 45,93 | 45,65 | 46,02 | 158 | 223.703.400 |
| 10/4/2012 | 46,29 | 45,80 | -0,97% | 45,00 | 46,30 | 45,75 | 45,80 | 45,89 | 130 | 167.931.400 |
| 9/4/2012 | 45,25 | 46,25 | +2,21% | 44,91 | 46,40 | 46,21 | 46,10 | 46,25 | 156 | 598.070.500 |
| 5/4/2012 | 46,30 | 45,25 | -2,25% | 45,25 | 46,48 | 46,07 | 45,25 | 46,00 | 296 | 446.477.300 |
| 4/4/2012 | 46,30 | 46,29 | 0,00% | 45,91 | 46,48 | 46,16 | 46,18 | 46,30 | 244 | 551.667.100 |
| 3/4/2012 | 46,59 | 46,29 | -0,67% | 46,11 | 46,75 | 46,49 | 46,20 | 46,29 | 147 | 332.939.400 |
| 2/4/2012 | 46,30 | 46,60 | +0,89% | 45,81 | 46,60 | 46,27 | 46,50 | 46,60 | 425 | 619.216.900 |
| 30/3/2012 | 46,76 | 46,19 | 0,00% | 45,66 | 47,00 | 46,35 | 46,19 | 46,36 | 162 | 807.058.800 |
| 29/3/2012 | 46,12 | 46,19 | +0,13% | 45,89 | 46,50 | 46,27 | 46,04 | 46,19 | 201 | 435.905.300 |
| 28/3/2012 | 46,47 | 46,13 | +0,22% | 45,90 | 46,58 | 46,21 | 46,12 | 46,27 | 229 | 507.492.000 |
| 27/3/2012 | 45,99 | 46,03 | +0,48% | 45,40 | 46,74 | 46,38 | 46,02 | 46,03 | 367 | 496.774.000 |
| 26/3/2012 | 46,06 | 45,81 | -0,07% | 45,56 | 46,82 | 46,36 | 45,81 | 45,99 | 291 | 397.833.900 |
| 23/3/2012 | 46,26 | 45,84 | -0,89% | 45,31 | 46,39 | 46,14 | 45,76 | 45,84 | 295 | 487.703.300 |
| 22/3/2012 | 45,96 | 46,25 | +2,75% | 45,59 | 46,25 | 46,06 | 46,15 | 46,25 | 318 | 640.789.600 |
| 21/3/2012 | 44,99 | 45,01 | +0,42% | 44,56 | 45,79 | 45,26 | 45,01 | 45,80 | 278 | 548.627.800 |
| 20/3/2012 | 45,00 | 44,82 | +0,36% | 44,50 | 45,14 | 44,89 | 44,82 | 45,00 | 157 | 201.564.400 |
| 19/3/2012 | 45,23 | 44,66 | -0,76% | 44,66 | 45,50 | 44,98 | 44,65 | 44,67 | 212 | 380.590.400 |
| 16/3/2012 | 46,19 | 45,00 | -2,28% | 44,91 | 46,54 | 45,33 | 45,00 | 45,23 | 157 | 230.316.000 |
| 15/3/2012 | 45,55 | 46,05 | +0,44% | 45,55 | 46,49 | 45,96 | 45,89 | 46,16 | 92 | 115.836.600 |
| 14/3/2012 | 46,24 | 45,85 | -0,86% | 45,12 | 46,49 | 46,07 | 45,85 | 45,99 | 266 | 448.726.200 |
| 13/3/2012 | 46,60 | 46,25 | -0,54% | 46,25 | 46,69 | 46,57 | 46,25 | 46,58 | 102 | 305.043.700 |
| 12/3/2012 | 46,68 | 46,50 | +0,06% | 46,36 | 46,68 | 46,50 | 46,40 | 46,50 | 185 | 226.493.000 |
| 9/3/2012 | 46,20 | 46,47 | +0,80% | 45,77 | 46,47 | 46,26 | 46,31 | 46,47 | 434 | 515.444.600 |
| 8/3/2012 | 46,07 | 46,10 | +0,11% | 45,49 | 46,44 | 46,16 | 45,62 | 46,10 | 327 | 471.365.000 |
| 7/3/2012 | 45,95 | 46,05 | +0,33% | 45,71 | 46,05 | 45,98 | 45,97 | 46,05 | 313 | 698.587.600 |
| 6/3/2012 | 45,90 | 45,90 | -0,04% | 45,06 | 45,99 | 45,67 | 45,80 | 45,90 | 260 | 632.165.300 |
| 5/3/2012 | 45,85 | 45,92 | +0,48% | 45,61 | 46,00 | 45,92 | 45,82 | 45,92 | 330 | 400.933.200 |
| 2/3/2012 | 45,00 | 45,70 | +1,78% | 45,00 | 45,74 | 45,56 | 45,66 | 45,70 | 495 | 855.283.800 |
| 1/3/2012 | 44,40 | 44,90 | +2,16% | 44,39 | 45,14 | 44,88 | 44,84 | 44,90 | 455 | 1.224.374.600 |
| 29/2/2012 | 44,50 | 43,95 | -0,92% | 43,85 | 44,50 | 44,08 | 43,95 | 44,10 | 251 | 238.473.900 |
| 28/2/2012 | 44,45 | 44,36 | -0,07% | 44,36 | 44,69 | 44,59 | 44,36 | 44,55 | 141 | 408.480.900 |
| 27/2/2012 | 44,50 | 44,39 | -0,13% | 44,00 | 44,74 | 44,36 | 44,30 | 44,40 | 162 | 164.606.000 |
| 24/2/2012 | 44,50 | 44,45 | +0,27% | 44,29 | 44,71 | 44,59 | 44,40 | 44,45 | 291 | 726.043.300 |
| 23/2/2012 | 43,99 | 44,33 | +2,14% | 43,51 | 44,79 | 44,30 | 44,19 | 44,33 | 249 | 378.324.200 |
| 22/2/2012 | 44,00 | 43,40 | -1,36% | 43,29 | 44,00 | 43,47 | 43,40 | 43,48 | 143 | 133.476.300 |
| 17/2/2012 | 42,37 | 44,00 | +4,64% | 42,00 | 44,00 | 43,28 | 43,80 | 44,00 | 100 | 128.118.000 |
| 16/2/2012 | 41,87 | 42,05 | -0,66% | 41,63 | 43,00 | 42,26 | 42,05 | 42,20 | 210 | 141.151.200 |
| 15/2/2012 | 43,21 | 42,33 | -1,56% | 42,14 | 43,43 | 42,99 | 42,33 | 42,69 | 107 | 140.596.800 |
| 14/2/2012 | 42,90 | 43,00 | +2,07% | 42,31 | 43,29 | 43,02 | 42,56 | 43,00 | 81 | 121.769.900 |
| 13/2/2012 | 42,65 | 42,13 | +0,14% | 41,99 | 42,96 | 42,53 | 42,13 | 42,80 | 33 | 97.820.000 |
| 10/2/2012 | 41,81 | 42,07 | -1,20% | 41,72 | 42,66 | 42,11 | 41,85 | 42,07 | 295 | 234.562.500 |
| 9/2/2012 | 43,50 | 42,58 | -1,89% | 42,20 | 43,54 | 42,62 | 42,57 | 42,79 | 144 | 127.453.300 |
| 8/2/2012 | 43,51 | 43,40 | +0,23% | 43,01 | 44,00 | 43,46 | 43,35 | 43,40 | 249 | 192.128.500 |
| 7/2/2012 | 43,21 | 43,30 | -0,48% | 43,21 | 44,10 | 43,61 | 42,90 | 43,30 | 152 | 106.410.800 |
| 6/2/2012 | 43,30 | 43,51 | -0,55% | 43,30 | 43,96 | 43,64 | 43,51 | 43,55 | 71 | 49.759.500 |
| 3/2/2012 | 43,49 | 43,75 | +1,16% | 42,53 | 43,75 | 43,21 | 43,45 | 43,75 | 133 | 111.930.800 |
| 2/2/2012 | 42,26 | 43,25 | +1,76% | 42,02 | 43,25 | 42,84 | 42,95 | 43,25 | 129 | 144.399.000 |
| 1/2/2012 | 41,50 | 42,50 | +2,16% | 41,19 | 42,50 | 42,22 | 42,19 | 42,50 | 93 | 163.821.800 |
| 31/1/2012 | 41,91 | 41,60 | -0,72% | 40,80 | 42,44 | 41,88 | 41,60 | 41,73 | 42 | 286.092.700 |
| 30/1/2012 | 41,28 | 41,90 | +3,33% | 40,20 | 42,04 | 41,69 | 41,90 | 42,11 | 87 | 173.446.300 |
| 27/1/2012 | 42,72 | 40,55 | -2,52% | 40,55 | 42,72 | 41,39 | 40,55 | 41,20 | 71 | 46.364.900 |
| 26/1/2012 | 42,01 | 41,60 | -0,95% | 41,60 | 42,39 | 41,97 | 41,60 | 41,99 | 169 | 616.598.700 |
| 24/1/2012 | 41,99 | 42,00 | -0,66% | 41,80 | 42,19 | 41,99 | 42,00 | 42,85 | 31 | 31.078.300 |
| 23/1/2012 | 42,01 | 42,28 | +0,67% | 41,91 | 42,88 | 42,10 | 42,05 | 42,28 | 51 | 38.738.300 |
| 20/1/2012 | 42,10 | 42,00 | 0,00% | 41,71 | 42,37 | 42,03 | 42,00 | 42,02 | 66 | 54.229.600 |
| 19/1/2012 | 42,35 | 42,00 | -0,78% | 41,88 | 42,37 | 42,03 | 42,00 | 42,10 | 62 | 96.671.700 |
| 18/1/2012 | 42,50 | 42,33 | +0,31% | 42,33 | 43,30 | 42,91 | 42,32 | 42,84 | 125 | 134.310.500 |
| 17/1/2012 | 41,80 | 42,20 | +1,56% | 41,50 | 43,00 | 42,14 | 42,20 | 42,54 | 190 | 243.158.400 |
| 16/1/2012 | 41,76 | 41,55 | -0,48% | 41,50 | 41,76 | 41,71 | 41,55 | 42,24 | 23 | 80.094.100 |
| 13/1/2012 | 41,44 | 41,75 | +1,83% | 41,06 | 41,75 | 41,47 | 41,37 | 42,17 | 95 | 106.595.100 |
| 12/1/2012 | 40,50 | 41,00 | +0,29% | 40,50 | 41,75 | 41,21 | 40,85 | 41,00 | 159 | 180.540.100 |
| 11/1/2012 | 41,24 | 40,88 | -0,90% | 40,70 | 41,90 | 41,03 | 40,88 | 41,10 | 133 | 71.805.700 |
| 10/1/2012 | 41,90 | 41,25 | -1,79% | 41,25 | 42,24 | 41,62 | 41,25 | 41,70 | 239 | 195.222.700 |
| 9/1/2012 | 42,88 | 42,00 | -1,75% | 42,00 | 42,89 | 42,24 | 42,00 | 42,57 | 61 | 64.207.000 |
| 6/1/2012 | 43,00 | 42,75 | -2,17% | 42,75 | 43,35 | 43,06 | 42,71 | 42,75 | 37 | 36.178.500 |
| 5/1/2012 | 43,62 | 43,70 | +0,46% | 43,00 | 44,00 | 43,45 | 43,55 | 43,70 | 103 | 235.112.000 |
| 4/1/2012 | 42,51 | 43,50 | +1,00% | 42,50 | 44,31 | 43,64 | 43,50 | 43,51 | 261 | 320.807.400 |
| 3/1/2012 | 43,69 | 43,07 | +2,18% | 42,35 | 43,69 | 42,94 | 42,95 | 43,07 | 56 | 45.523.400 |
| 2/1/2012 | 43,90 | 42,15 | -3,77% | 42,15 | 45,19 | 44,14 | 42,15 | 44,25 | 51 | 63.572.900 |
| 29/12/2011 | 43,65 | 43,80 | 0,00% | 43,11 | 43,81 | 43,78 | 43,80 | 43,90 | 38 | 328.808.800 |
| 28/12/2011 | 43,90 | 43,80 | -0,45% | 43,60 | 43,90 | 43,69 | 43,61 | 43,80 | 21 | 18.351.700 |
| 27/12/2011 | 44,71 | 44,00 | -1,68% | 43,99 | 44,71 | 44,24 | 43,90 | 44,29 | 217 | 224.346.300 |
| 26/12/2011 | 45,30 | 44,75 | -2,48% | 44,60 | 45,49 | 45,00 | 44,75 | 45,00 | 35 | 48.151.700 |
| 23/12/2011 | 45,90 | 45,89 | +0,31% | 45,44 | 45,90 | 45,69 | 45,59 | 45,89 | 42 | 27.416.300 |
| 22/12/2011 | 46,79 | 45,75 | -2,14% | 45,75 | 46,79 | 46,09 | 45,75 | 46,25 | 130 | 326.382.300 |
| 21/12/2011 | 46,83 | 46,75 | +1,30% | 46,00 | 47,29 | 46,72 | 46,62 | 46,75 | 183 | 563.524.200 |
| 20/12/2011 | 46,90 | 46,15 | -1,60% | 45,71 | 46,90 | 46,13 | 46,15 | 46,30 | 85 | 157.778.400 |
| 19/12/2011 | 45,90 | 46,90 | +2,18% | 45,62 | 47,12 | 46,63 | 46,90 | 46,95 | 207 | 2.026.778.400 |
| 16/12/2011 | 46,60 | 45,90 | -1,73% | 45,69 | 47,49 | 46,00 | 45,90 | 46,03 | 381 | 1.016.724.600 |
| 15/12/2011 | 46,25 | 46,71 | +0,99% | 45,79 | 47,03 | 46,70 | 46,71 | 46,82 | 253 | 504.439.500 |
| 14/12/2011 | 45,79 | 46,25 | +1,49% | 44,45 | 46,62 | 45,93 | 46,25 | 46,45 | 370 | 554.846.100 |
| 13/12/2011 | 44,58 | 45,57 | -0,72% | 44,58 | 45,99 | 45,65 | 45,57 | 45,76 | 247 | 205.900.200 |
| 12/12/2011 | 44,99 | 45,90 | +3,96% | 44,66 | 46,00 | 45,66 | 45,70 | 45,95 | 434 | 573.569.600 |
| 9/12/2011 | 42,10 | 44,15 | +1,96% | 41,99 | 44,89 | 43,87 | 44,15 | 44,94 | 196 | 181.196.500 |
| 8/12/2011 | 42,00 | 43,30 | +3,12% | 41,16 | 43,66 | 42,81 | 43,25 | 43,30 | 401 | 2.489.022.900 |
| 7/12/2011 | 40,99 | 41,99 | +1,70% | 40,89 | 42,79 | 41,83 | 41,99 | 42,15 | 376 | 337.642.200 |
| 6/12/2011 | 39,50 | 41,29 | +3,20% | 39,50 | 41,98 | 40,79 | 41,00 | 41,30 | 299 | 437.692.800 |
| 5/12/2011 | 37,75 | 40,01 | +7,04% | 37,75 | 40,10 | 39,01 | 40,01 | 40,10 | 496 | 1.341.712.200 |
| 2/12/2011 | 36,73 | 37,38 | +1,80% | 36,03 | 37,85 | 36,94 | 37,02 | 37,38 | 336 | 464.041.600 |
| 1/12/2011 | 36,00 | 36,72 | +2,00% | 35,00 | 36,74 | 36,09 | 36,52 | 36,72 | 199 | 113.337.400 |
| 30/11/2011 | 34,81 | 36,00 | +4,80% | 34,81 | 36,27 | 35,84 | 36,00 | 36,04 | 82 | 577.524.900 |
| 29/11/2011 | 33,50 | 34,35 | +2,91% | 33,50 | 34,50 | 34,32 | 34,35 | 34,54 | 58 | 67.276.700 |
| 28/11/2011 | 33,71 | 33,38 | +0,54% | 33,38 | 34,14 | 33,65 | 33,38 | 34,13 | 52 | 38.031.300 |
| 25/11/2011 | 33,25 | 33,20 | -0,36% | 33,12 | 33,34 | 33,21 | 33,20 | 34,19 | 47 | 33.879.400 |
| 24/11/2011 | 33,61 | 33,32 | -0,12% | 33,23 | 33,61 | 33,29 | 33,32 | 34,00 | 76 | 33.294.200 |
| 23/11/2011 | 33,50 | 33,36 | -0,92% | 33,36 | 33,74 | 33,59 | 33,36 | 33,70 | 31 | 16.127.200 |
| 22/11/2011 | 33,95 | 33,67 | -0,59% | 33,49 | 34,19 | 33,81 | 33,67 | 33,80 | 112 | 186.340.800 |
| 21/11/2011 | 34,10 | 33,87 | -0,67% | 33,00 | 34,30 | 33,44 | 33,87 | 34,06 | 226 | 260.574.300 |
| 18/11/2011 | 34,80 | 34,10 | -0,53% | 33,81 | 34,80 | 34,08 | 34,10 | 34,11 | 154 | 163.268.700 |
| 17/11/2011 | 34,00 | 34,28 | +0,82% | 33,94 | 34,30 | 34,15 | 34,20 | 34,28 | 61 | 37.574.200 |
| 16/11/2011 | 33,50 | 34,00 | +1,19% | 33,50 | 34,08 | 33,83 | 34,00 | 34,08 | 135 | 148.879.300 |
| 14/11/2011 | 33,30 | 33,60 | +1,82% | 33,00 | 33,64 | 33,33 | 33,45 | 33,65 | 139 | 210.370.800 |
| 11/11/2011 | 33,17 | 33,00 | -0,30% | 32,93 | 33,31 | 33,01 | 32,96 | 33,15 | 85 | 64.053.000 |
| 10/11/2011 | 33,20 | 33,10 | +0,30% | 32,81 | 33,60 | 33,00 | 33,01 | 33,20 | 85 | 78.893.800 |
| 9/11/2011 | 34,01 | 33,00 | -3,42% | 32,75 | 34,01 | 33,14 | 33,00 | 33,05 | 175 | 288.687.100 |
| 8/11/2011 | 35,31 | 34,17 | -2,76% | 34,17 | 35,31 | 34,50 | 34,17 | 34,25 | 259 | 214.270.200 |
| 7/11/2011 | 35,15 | 35,14 | -0,17% | 34,71 | 35,30 | 34,98 | 35,14 | 35,31 | 45 | 21.341.000 |
| 4/11/2011 | 34,62 | 35,20 | +2,03% | 34,44 | 35,43 | 35,08 | 35,20 | 35,32 | 28 | 31.576.600 |
| 3/11/2011 | 34,59 | 34,50 | +1,47% | 34,12 | 35,50 | 34,42 | 34,32 | 34,50 | 202 | 142.879.400 |
| 1/11/2011 | 34,81 | 34,00 | -3,13% | 33,54 | 34,89 | 34,30 | 34,00 | 34,34 | 210 | 183.524.300 |
| 31/10/2011 | 34,56 | 35,10 | +1,59% | 34,20 | 35,10 | 34,87 | 34,86 | 35,50 | 103 | 196.350.300 |
| 28/10/2011 | 34,85 | 34,55 | -1,17% | 34,20 | 35,00 | 34,79 | 34,55 | 34,70 | 118 | 89.776.800 |
| 27/10/2011 | 35,50 | 34,96 | 0,00% | 34,69 | 35,97 | 35,13 | 34,96 | 35,00 | 247 | 179.174.000 |
| 26/10/2011 | 35,70 | 34,96 | -0,29% | 34,90 | 35,70 | 35,07 | 34,96 | 35,14 | 268 | 127.327.100 |
| 25/10/2011 | 35,59 | 35,06 | -2,07% | 35,03 | 35,98 | 35,42 | 35,05 | 35,19 | 171 | 154.083.800 |
| 24/10/2011 | 36,00 | 35,80 | +0,28% | 35,72 | 36,14 | 35,91 | 35,73 | 35,88 | 52 | 34.813.200 |
| 21/10/2011 | 35,58 | 35,70 | +0,99% | 35,22 | 36,07 | 35,79 | 35,70 | 35,85 | 220 | 179.697.900 |
| 20/10/2011 | 35,10 | 35,35 | +3,06% | 34,58 | 36,24 | 35,37 | 35,30 | 35,40 | 304 | 193.846.700 |
| 19/10/2011 | 34,89 | 34,30 | -0,67% | 34,30 | 34,99 | 34,82 | 34,28 | 34,93 | 186 | 110.053.800 |
| 18/10/2011 | 33,81 | 34,53 | +2,46% | 33,81 | 34,80 | 34,52 | 34,53 | 34,75 | 76 | 50.406.400 |
| 17/10/2011 | 33,66 | 33,70 | -0,41% | 33,66 | 34,19 | 33,84 | 33,70 | 34,60 | 33 | 17.600.300 |
| 14/10/2011 | 33,93 | 33,84 | +0,09% | 33,74 | 34,69 | 33,94 | 33,84 | 34,09 | 81 | 47.864.900 |
| 13/10/2011 | 33,90 | 33,81 | -0,24% | 33,52 | 34,28 | 33,91 | 33,80 | 33,95 | 86 | 71.885.900 |
| 11/10/2011 | 35,00 | 33,89 | -3,17% | 33,89 | 35,00 | 34,09 | 33,89 | 34,10 | 150 | 88.975.400 |
| 10/10/2011 | 33,64 | 35,00 | +4,45% | 33,40 | 35,00 | 34,37 | 35,00 | 35,99 | 83 | 68.078.500 |
| 7/10/2011 | 34,09 | 33,51 | -0,59% | 33,40 | 34,09 | 33,61 | 33,40 | 33,51 | 122 | 71.945.600 |
| 6/10/2011 | 34,21 | 33,71 | -0,91% | 33,51 | 34,39 | 33,84 | 33,71 | 33,95 | 116 | 107.289.200 |
| 5/10/2011 | 33,91 | 34,02 | +0,65% | 33,83 | 34,67 | 34,30 | 34,02 | 34,39 | 102 | 78.226.300 |
| 4/10/2011 | 34,26 | 33,80 | -0,32% | 33,77 | 34,79 | 34,27 | 33,80 | 33,88 | 161 | 110.718.900 |
| 3/10/2011 | 34,06 | 33,91 | -1,42% | 33,72 | 34,06 | 33,86 | 33,91 | 34,14 | 137 | 68.398.100 |
| 30/9/2011 | 34,55 | 34,40 | -0,58% | 34,40 | 34,88 | 34,51 | 34,40 | 34,80 | 25 | 19.996.900 |
| 29/9/2011 | 34,89 | 34,60 | -0,49% | 34,41 | 34,91 | 34,65 | 34,60 | 34,90 | 57 | 56.829.800 |
| 28/9/2011 | 34,60 | 34,77 | +0,20% | 34,35 | 35,15 | 34,79 | 34,65 | 34,78 | 96 | 91.862.300 |
| 27/9/2011 | 34,00 | 34,70 | +3,12% | 34,00 | 34,98 | 34,80 | 34,47 | 34,70 | 311 | 414.582.800 |
| 26/9/2011 | 33,95 | 33,65 | -0,88% | 33,65 | 34,41 | 34,00 | 33,59 | 33,81 | 118 | 119.371.400 |
| 23/9/2011 | 34,69 | 33,95 | -1,31% | 33,93 | 34,69 | 34,12 | 33,95 | 34,22 | 88 | 54.595.800 |
| 22/9/2011 | 35,70 | 34,40 | -2,13% | 34,31 | 35,70 | 35,10 | 34,40 | 34,51 | 185 | 278.354.200 |
| 21/9/2011 | 36,00 | 35,15 | +0,40% | 35,01 | 36,00 | 35,23 | 35,04 | 35,15 | 202 | 270.613.300 |
| 20/9/2011 | 35,35 | 35,01 | -0,77% | 35,01 | 35,40 | 35,34 | 35,01 | 35,39 | 23 | 299.760.900 |
| 19/9/2011 | 35,49 | 35,28 | -0,59% | 35,26 | 35,57 | 35,37 | 35,27 | 35,46 | 64 | 67.216.300 |
| 16/9/2011 | 35,30 | 35,49 | +0,51% | 35,30 | 35,61 | 35,51 | 35,32 | 35,49 | 253 | 282.690.300 |
| 15/9/2011 | 35,18 | 35,31 | +1,17% | 35,18 | 35,49 | 35,38 | 35,30 | 35,50 | 145 | 387.435.300 |
| 14/9/2011 | 35,14 | 34,90 | -0,26% | 34,49 | 35,20 | 34,98 | 34,90 | 35,05 | 147 | 307.899.300 |
| 13/9/2011 | 34,99 | 34,99 | +0,84% | 34,91 | 35,19 | 35,02 | 34,98 | 35,00 | 67 | 116.272.400 |
| 12/9/2011 | 34,60 | 34,70 | -0,86% | 34,33 | 35,00 | 34,77 | 34,30 | 35,00 | 48 | 35.815.800 |
| 9/9/2011 | 35,00 | 35,00 | 0,00% | 34,53 | 35,20 | 34,98 | 34,97 | 35,00 | 122 | 82.923.300 |
| 8/9/2011 | 34,80 | 35,00 | +1,74% | 34,32 | 35,50 | 35,00 | 34,92 | 35,00 | 311 | 566.359.400 |
| 6/9/2011 | 34,05 | 34,40 | -0,86% | 33,95 | 34,63 | 34,39 | 34,40 | 34,46 | 148 | 152.388.700 |
| 5/9/2011 | 34,36 | 34,70 | -1,42% | 34,36 | 35,00 | 34,82 | 34,63 | 34,80 | 21 | 19.502.700 |
| 2/9/2011 | 34,79 | 35,20 | +0,57% | 34,62 | 35,20 | 34,85 | 34,75 | 35,20 | 155 | 273.625.600 |
| 1/9/2011 | 34,81 | 35,00 | +1,45% | 34,71 | 35,19 | 34,98 | 35,00 | 35,07 | 182 | 233.381.500 |
| 31/8/2011 | 34,89 | 34,50 | -0,46% | 34,30 | 35,49 | 34,79 | 34,40 | 34,50 | 220 | 220.279.800 |
| 30/8/2011 | 33,63 | 34,66 | +1,64% | 33,63 | 34,66 | 34,35 | 34,40 | 34,67 | 83 | 59.770.000 |
| 29/8/2011 | 33,50 | 34,10 | +2,56% | 33,50 | 34,43 | 34,03 | 34,10 | 34,33 | 50 | 50.373.500 |
| 26/8/2011 | 33,16 | 33,25 | +0,64% | 32,84 | 34,01 | 33,51 | 32,80 | 33,25 | 37 | 22.456.300 |
| 25/8/2011 | 33,00 | 33,04 | +0,58% | 32,99 | 33,51 | 33,12 | 33,03 | 33,15 | 42 | 42.396.200 |
| 24/8/2011 | 33,30 | 32,85 | +0,31% | 32,76 | 33,69 | 32,94 | 32,85 | 32,91 | 140 | 86.314.600 |
| 23/8/2011 | 33,40 | 32,75 | 0,00% | 32,75 | 33,53 | 33,01 | 32,75 | 33,20 | 193 | 167.051.300 |
| 22/8/2011 | 34,51 | 32,75 | -2,53% | 32,75 | 34,84 | 33,47 | 32,75 | 33,05 | 235 | 214.560.100 |
| 19/8/2011 | 34,01 | 33,60 | -1,75% | 33,50 | 34,61 | 33,97 | 33,60 | 34,00 | 136 | 217.797.700 |
| 18/8/2011 | 31,00 | 34,20 | -2,43% | 31,00 | 35,35 | 33,74 | 34,00 | 34,20 | 265 | 303.351.000 |
| 17/8/2011 | 36,80 | 35,05 | -5,27% | 34,81 | 36,80 | 35,20 | 35,05 | 35,20 | 292 | 289.061.700 |
| 16/8/2011 | 36,22 | 37,00 | +1,79% | 35,75 | 37,00 | 36,14 | 35,90 | 37,00 | 32 | 22.048.200 |
| 15/8/2011 | 36,51 | 36,35 | -0,41% | 36,27 | 36,60 | 36,49 | 36,35 | 36,68 | 34 | 33.935.800 |
| 12/8/2011 | 35,98 | 36,50 | +1,96% | 35,91 | 36,50 | 36,37 | 36,42 | 36,50 | 51 | 47.657.100 |
| 11/8/2011 | 35,89 | 35,80 | 0,00% | 35,01 | 36,10 | 35,88 | 35,80 | 36,09 | 210 | 158.985.900 |
| 10/8/2011 | 34,50 | 35,80 | +4,99% | 34,50 | 36,02 | 35,42 | 35,30 | 35,80 | 92 | 63.051.200 |
| 9/8/2011 | 34,51 | 34,10 | -1,16% | 34,10 | 35,98 | 34,98 | 34,10 | 35,75 | 158 | 163.372.000 |
| 8/8/2011 | 37,50 | 34,50 | -8,00% | 34,50 | 37,50 | 35,69 | 33,81 | 34,50 | 174 | 155.634.900 |
| 5/8/2011 | 37,21 | 37,50 | -1,45% | 37,21 | 41,00 | 37,67 | 37,50 | 38,50 | 212 | 119.808.700 |
| 4/8/2011 | 39,74 | 38,05 | -1,93% | 36,50 | 39,74 | 37,92 | 37,95 | 38,05 | 259 | 189.262.500 |
| 3/8/2011 | 38,21 | 38,80 | +1,52% | 37,90 | 38,80 | 38,19 | 38,20 | 38,80 | 77 | 261.249.900 |
| 2/8/2011 | 38,55 | 38,22 | -0,86% | 38,20 | 38,55 | 38,24 | 38,22 | 38,55 | 122 | 360.636.800 |
| 1/8/2011 | 39,28 | 38,55 | -1,78% | 38,53 | 39,41 | 38,74 | 38,55 | 39,00 | 69 | 43.780.300 |
| 29/7/2011 | 38,27 | 39,25 | +3,29% | 38,27 | 39,89 | 39,15 | 38,50 | 39,25 | 53 | 162.494.100 |
| 28/7/2011 | 38,28 | 38,00 | -0,52% | 38,00 | 38,98 | 38,11 | 38,00 | 39,00 | 87 | 78.907.100 |
| 27/7/2011 | 39,20 | 38,20 | -2,08% | 38,20 | 39,23 | 38,50 | 38,20 | 39,47 | 137 | 95.115.400 |
| 26/7/2011 | 39,75 | 39,01 | -1,86% | 39,00 | 40,00 | 39,46 | 39,01 | 39,49 | 185 | 126.682.500 |
| 25/7/2011 | 40,13 | 39,75 | -1,22% | 39,75 | 40,13 | 39,93 | 39,75 | 40,00 | 12 | 9.983.200 |
| 22/7/2011 | 39,40 | 40,24 | +2,00% | 39,21 | 40,29 | 39,56 | 39,50 | 40,24 | 48 | 34.423.400 |
| 21/7/2011 | 39,54 | 39,45 | +0,13% | 39,11 | 39,71 | 39,47 | 39,45 | 39,53 | 83 | 71.052.600 |
| 20/7/2011 | 38,89 | 39,40 | +1,31% | 38,31 | 39,40 | 38,75 | 39,40 | 39,54 | 342 | 201.143.800 |
| 19/7/2011 | 40,00 | 38,89 | -2,09% | 38,89 | 40,60 | 39,75 | 38,26 | 38,90 | 361 | 302.162.600 |
| 18/7/2011 | 41,50 | 39,72 | -4,29% | 39,72 | 41,72 | 40,76 | 39,72 | 40,50 | 189 | 105.981.900 |
| 15/7/2011 | 42,00 | 41,50 | -1,19% | 41,50 | 42,48 | 41,84 | 41,50 | 42,00 | 85 | 67.785.700 |
| 14/7/2011 | 43,19 | 42,00 | -4,31% | 42,00 | 43,19 | 42,35 | 42,00 | 42,52 | 114 | 295.201.600 |
| 13/7/2011 | 42,78 | 43,89 | +2,33% | 42,50 | 44,21 | 42,81 | 42,40 | 43,90 | 17 | 26.972.300 |
| 12/7/2011 | 42,50 | 42,89 | -1,40% | 42,16 | 42,91 | 42,53 | 42,40 | 42,89 | 57 | 70.604.700 |
| 11/7/2011 | 42,51 | 43,50 | +1,16% | 42,46 | 43,50 | 42,79 | 42,46 | 43,50 | 29 | 24.819.700 |
| 8/7/2011 | 42,55 | 43,00 | +0,51% | 42,40 | 43,50 | 42,77 | 42,54 | 43,00 | 34 | 146.702.900 |
| 7/7/2011 | 43,15 | 42,78 | -1,04% | 42,70 | 43,39 | 43,16 | 42,75 | 42,85 | 65 | 282.279.700 |
| 6/7/2011 | 43,21 | 43,23 | +0,07% | 43,02 | 43,24 | 43,09 | 43,07 | 43,23 | 80 | 175.812.000 |
| 5/7/2011 | 43,30 | 43,20 | -0,23% | 43,16 | 44,20 | 43,20 | 43,02 | 43,20 | 9 | 908.075.000 |
| 4/7/2011 | 43,17 | 43,30 | +0,46% | 43,01 | 43,98 | 43,24 | 43,20 | 43,98 | 21 | 16.867.300 |
| 1/7/2011 | 43,50 | 43,10 | -1,60% | 43,04 | 44,25 | 43,16 | 43,10 | 43,50 | 53 | 146.761.900 |
| 30/6/2011 | 43,95 | 43,80 | +0,60% | 43,16 | 43,95 | 43,63 | 43,15 | 43,80 | 54 | 92.940.300 |
| 29/6/2011 | 43,39 | 43,54 | -0,25% | 43,06 | 43,99 | 43,29 | 43,10 | 43,54 | 51 | 78.799.300 |
| 28/6/2011 | 43,88 | 43,65 | +0,53% | 43,15 | 44,00 | 43,31 | 43,25 | 43,65 | 104 | 320.119.400 |
| 27/6/2011 | 43,50 | 43,42 | +0,05% | 43,30 | 43,95 | 43,41 | 43,25 | 43,54 | 26 | 36.038.100 |
| 24/6/2011 | 43,22 | 43,40 | -0,23% | 43,22 | 43,40 | 43,37 | 43,28 | 43,43 | 19 | 42.078.000 |
| 22/6/2011 | 43,99 | 43,50 | +0,18% | 43,26 | 43,99 | 43,39 | 43,35 | 43,50 | 42 | 270.815.900 |
| 21/6/2011 | 43,64 | 43,42 | +0,14% | 43,35 | 43,64 | 43,42 | 43,42 | 43,60 | 50 | 1.303.184.600 |
| 20/6/2011 | 43,49 | 43,36 | +0,42% | 43,36 | 43,65 | 43,49 | 43,35 | 43,47 | 96 | 283.127.000 |
| 17/6/2011 | 42,82 | 43,18 | -0,14% | 42,82 | 43,52 | 43,25 | 43,18 | 43,50 | 155 | 459.789.300 |
| 16/6/2011 | 43,20 | 43,24 | +0,32% | 42,65 | 43,25 | 43,04 | 42,85 | 43,24 | 124 | 141.178.900 |
| 15/6/2011 | 43,07 | 43,10 | -0,92% | 42,55 | 43,59 | 43,00 | 43,10 | 43,27 | 127 | 113.963.100 |
| 14/6/2011 | 42,75 | 43,50 | +1,75% | 42,75 | 43,58 | 42,96 | 42,81 | 43,52 | 87 | 84.650.300 |
| 13/6/2011 | 43,66 | 42,75 | -2,84% | 42,75 | 43,75 | 43,06 | 42,75 | 43,36 | 316 | 216.188.600 |
| 10/6/2011 | 43,80 | 44,00 | +0,23% | 43,70 | 44,27 | 43,96 | 43,75 | 44,00 | 79 | 62.427.500 |
| 9/6/2011 | 43,99 | 43,90 | -0,23% | 43,80 | 44,20 | 43,86 | 43,72 | 44,00 | 18 | 18.863.500 |
| 8/6/2011 | 43,90 | 44,00 | 0,00% | 43,70 | 44,29 | 43,97 | 43,70 | 44,00 | 192 | 181.184.800 |
| 7/6/2011 | 44,00 | 44,00 | +0,27% | 43,60 | 44,15 | 43,88 | 43,50 | 44,00 | 60 | 44.763.100 |
| 6/6/2011 | 43,85 | 43,88 | +0,07% | 43,77 | 44,06 | 43,88 | 43,75 | 43,88 | 43 | 48.710.200 |
| 3/6/2011 | 44,01 | 43,85 | -0,70% | 43,85 | 44,11 | 43,95 | 43,81 | 43,98 | 115 | 140.218.700 |
| 2/6/2011 | 44,70 | 44,16 | -1,21% | 44,16 | 44,70 | 44,39 | 44,15 | 44,41 | 74 | 97.219.500 |
| 1/6/2011 | 45,50 | 44,70 | -1,97% | 44,70 | 45,50 | 45,09 | 44,70 | 45,00 | 97 | 193.475.200 |
| 31/5/2011 | 45,65 | 45,60 | -0,41% | 45,38 | 45,81 | 45,51 | 45,25 | 45,60 | 193 | 181.136.800 |
| 30/5/2011 | 45,49 | 45,79 | +0,37% | 45,46 | 45,79 | 45,77 | 45,53 | 45,82 | 7 | 17.850.800 |
| 27/5/2011 | 45,78 | 45,62 | +0,04% | 45,50 | 45,78 | 45,68 | 45,40 | 45,63 | 45 | 110.090.400 |
| 26/5/2011 | 45,65 | 45,60 | -0,09% | 45,48 | 45,84 | 45,59 | 45,40 | 45,60 | 70 | 63.838.700 |
| 25/5/2011 | 45,84 | 45,64 | -0,67% | 45,30 | 45,84 | 45,48 | 45,35 | 45,76 | 88 | 120.082.300 |
| 24/5/2011 | 45,80 | 45,95 | +0,33% | 45,30 | 45,95 | 45,65 | 45,39 | 45,95 | 44 | 34.244.300 |
| 23/5/2011 | 45,60 | 45,80 | -0,39% | 45,40 | 45,98 | 45,65 | 45,70 | 45,80 | 41 | 105.458.200 |
| 20/5/2011 | 45,51 | 45,98 | -0,15% | 45,42 | 45,98 | 45,77 | 45,45 | 45,98 | 97 | 184.018.700 |
| 19/5/2011 | 46,00 | 46,05 | -0,80% | 45,51 | 46,18 | 45,89 | 45,50 | 46,10 | 59 | 55.989.700 |
| 18/5/2011 | 45,90 | 46,42 | +1,13% | 45,80 | 46,42 | 45,93 | 45,80 | 46,43 | 70 | 128.146.500 |
| 17/5/2011 | 45,70 | 45,90 | +0,88% | 45,31 | 46,10 | 45,86 | 45,63 | 45,90 | 46 | 44.951.500 |
| 16/5/2011 | 46,50 | 45,50 | -1,88% | 45,35 | 46,50 | 45,77 | 45,50 | 46,30 | 67 | 138.687.700 |
| 13/5/2011 | 46,30 | 46,37 | +0,02% | 46,18 | 46,45 | 46,36 | 45,84 | 46,38 | 64 | 83.924.600 |
| 12/5/2011 | 46,10 | 46,36 | +0,89% | 46,09 | 46,39 | 46,34 | 46,09 | 46,36 | 33 | 45.882.000 |
| 11/5/2011 | 46,48 | 45,95 | -1,18% | 45,95 | 46,48 | 46,18 | 45,95 | 46,46 | 14 | 28.634.400 |
| 10/5/2011 | 45,45 | 46,50 | +0,43% | 45,44 | 46,69 | 46,14 | 46,10 | 46,50 | 23 | 44.300.500 |
| 9/5/2011 | 46,32 | 46,30 | 0,00% | 45,85 | 46,40 | 46,26 | 46,25 | 46,35 | 51 | 70.785.000 |
| 6/5/2011 | 45,06 | 46,30 | +2,46% | 45,06 | 46,30 | 45,87 | 45,86 | 46,30 | 76 | 119.738.200 |
| 5/5/2011 | 45,99 | 45,19 | -1,76% | 45,19 | 47,99 | 45,60 | 45,19 | 46,00 | 67 | 57.923.100 |
| 4/5/2011 | 44,90 | 46,00 | +2,22% | 44,73 | 46,00 | 45,51 | 45,17 | 46,00 | 99 | 61.895.100 |
| 3/5/2011 | 44,37 | 45,00 | +1,06% | 43,93 | 45,00 | 44,70 | 44,49 | 45,00 | 152 | 172.990.000 |
| 2/5/2011 | 44,09 | 44,53 | -2,13% | 43,80 | 44,55 | 44,31 | 44,15 | 44,70 | 94 | 167.060.700 |
| 29/4/2011 | 44,50 | 45,50 | -0,20% | 43,81 | 45,50 | 44,21 | 45,00 | 45,50 | 197 | 390.406.800 |
| 28/4/2011 | 45,80 | 45,59 | -0,46% | 45,50 | 46,87 | 45,89 | 45,59 | 46,10 | 43 | 34.421.400 |
| 27/4/2011 | 46,32 | 45,80 | -1,08% | 45,80 | 46,40 | 46,15 | 45,80 | 46,18 | 69 | 359.084.500 |
| 26/4/2011 | 46,05 | 46,30 | +1,07% | 46,04 | 46,50 | 46,30 | 46,30 | 46,45 | 50 | 237.528.800 |
| 25/4/2011 | 45,60 | 45,81 | +0,04% | 45,60 | 46,10 | 46,00 | 45,81 | 46,10 | 51 | 36.800.300 |
| 20/4/2011 | 45,59 | 45,79 | -0,43% | 45,55 | 45,80 | 45,75 | 45,60 | 45,80 | 28 | 39.349.300 |
| 19/4/2011 | 45,41 | 45,99 | +0,20% | 45,21 | 46,89 | 45,78 | 45,99 | 46,00 | 70 | 68.222.100 |
| 18/4/2011 | 45,90 | 45,90 | 0,00% | 45,50 | 46,07 | 45,88 | 45,50 | 45,90 | 55 | 53.232.000 |
| 15/4/2011 | 45,25 | 45,90 | +1,32% | 44,59 | 46,11 | 45,79 | 45,90 | 46,00 | 64 | 59.072.000 |
| 14/4/2011 | 45,00 | 45,30 | +0,67% | 44,99 | 45,41 | 45,13 | 45,30 | 45,99 | 40 | 93.438.100 |
| 13/4/2011 | 45,23 | 45,00 | -0,84% | 45,00 | 45,50 | 45,16 | 45,00 | 46,00 | 45 | 29.356.800 |
| 12/4/2011 | 45,60 | 45,38 | -0,04% | 45,35 | 46,10 | 45,48 | 45,38 | 45,70 | 66 | 68.223.400 |
| 11/4/2011 | 45,72 | 45,40 | -0,77% | 45,06 | 45,99 | 45,70 | 45,31 | 45,70 | 65 | 76.326.700 |
| 8/4/2011 | 45,93 | 45,75 | -0,50% | 45,60 | 45,97 | 45,79 | 45,50 | 45,75 | 60 | 179.517.500 |
| 7/4/2011 | 46,19 | 45,98 | +0,17% | 45,59 | 46,19 | 45,90 | 45,61 | 45,98 | 56 | 91.815.100 |
| 6/4/2011 | 45,80 | 45,90 | +0,20% | 45,50 | 46,38 | 45,91 | 45,50 | 45,90 | 80 | 88.153.500 |
| 5/4/2011 | 45,86 | 45,81 | -0,09% | 45,56 | 46,02 | 45,78 | 45,81 | 45,99 | 139 | 121.775.300 |
| 4/4/2011 | 46,52 | 45,85 | -0,54% | 45,60 | 46,90 | 46,00 | 45,85 | 46,00 | 90 | 84.181.000 |
| 1/4/2011 | 44,79 | 46,10 | +2,10% | 44,79 | 46,41 | 45,63 | 45,75 | 46,10 | 225 | 195.791.600 |
| 31/3/2011 | 44,64 | 45,15 | -0,33% | 44,64 | 45,86 | 45,14 | 45,15 | 45,35 | 102 | 77.655.400 |
| 30/3/2011 | 46,94 | 45,30 | +0,11% | 45,28 | 46,94 | 45,41 | 45,30 | 45,49 | 141 | 258.386.600 |
| 29/3/2011 | 44,46 | 45,25 | +1,91% | 44,46 | 46,51 | 44,85 | 45,25 | 45,60 | 240 | 274.509.300 |
| 28/3/2011 | 43,46 | 44,40 | +2,37% | 43,45 | 44,48 | 44,28 | 44,40 | 44,45 | 196 | 207.259.100 |
| 25/3/2011 | 43,40 | 43,37 | +0,16% | 43,36 | 43,89 | 43,40 | 43,37 | 43,90 | 31 | 72.489.100 |
| 24/3/2011 | 43,00 | 43,30 | +0,58% | 43,00 | 43,60 | 43,23 | 43,30 | 43,47 | 23 | 59.230.200 |
| 23/3/2011 | 43,49 | 43,05 | +0,49% | 42,86 | 43,50 | 43,20 | 42,89 | 43,05 | 26 | 28.513.000 |
| 22/3/2011 | 42,90 | 42,84 | +0,21% | 42,84 | 43,19 | 43,00 | 42,84 | 43,08 | 27 | 21.070.500 |
| 21/3/2011 | 42,50 | 42,75 | +0,35% | 42,36 | 43,15 | 42,93 | 42,75 | 43,00 | 30 | 71.703.800 |
| 18/3/2011 | 43,43 | 42,60 | -2,05% | 42,51 | 43,64 | 42,97 | 42,60 | 43,10 | 215 | 223.493.500 |
| 17/3/2011 | 43,30 | 43,49 | +0,55% | 43,18 | 43,50 | 43,31 | 43,35 | 43,50 | 59 | 33.789.400 |
| 16/3/2011 | 43,30 | 43,25 | -0,14% | 43,22 | 43,97 | 43,37 | 43,25 | 43,50 | 131 | 95.850.900 |
| 15/3/2011 | 43,41 | 43,31 | -1,12% | 43,22 | 43,79 | 43,47 | 43,31 | 43,50 | 139 | 130.848.000 |
| 14/3/2011 | 43,46 | 43,80 | +0,44% | 43,36 | 43,80 | 43,62 | 43,51 | 43,80 | 37 | 30.104.600 |
| 11/3/2011 | 43,99 | 43,61 | +0,02% | 43,52 | 43,99 | 43,80 | 43,61 | 43,85 | 60 | 320.625.700 |
| 10/3/2011 | 43,89 | 43,60 | -0,68% | 43,41 | 44,00 | 43,89 | 43,60 | 43,89 | 92 | 126.845.900 |
| 9/3/2011 | 43,74 | 43,90 | -0,23% | 43,69 | 43,94 | 43,82 | 43,80 | 43,93 | 68 | 61.356.200 |
| 4/3/2011 | 43,38 | 44,00 | +0,46% | 43,32 | 44,00 | 43,61 | 43,55 | 44,00 | 20 | 15.702.600 |
| 3/3/2011 | 43,50 | 43,80 | +0,94% | 43,37 | 43,99 | 43,69 | 43,51 | 43,80 | 172 | 89.139.300 |
| 2/3/2011 | 42,80 | 43,39 | +0,18% | 42,80 | 43,55 | 43,17 | 43,00 | 43,58 | 84 | 63.465.500 |
| 1/3/2011 | 43,40 | 43,31 | -1,34% | 43,12 | 43,67 | 43,37 | 43,30 | 43,66 | 35 | 60.289.700 |
| 28/2/2011 | 43,31 | 43,90 | +0,92% | 43,31 | 43,90 | 43,79 | 43,61 | 43,90 | 123 | 262.355.200 |
| 25/2/2011 | 43,56 | 43,50 | -0,14% | 43,16 | 43,89 | 43,56 | 43,30 | 43,50 | 140 | 147.248.900 |
| 24/2/2011 | 43,88 | 43,56 | +0,97% | 43,23 | 43,88 | 43,55 | 43,40 | 43,57 | 182 | 99.307.700 |
| 23/2/2011 | 43,99 | 43,14 | -1,66% | 43,08 | 43,99 | 43,35 | 43,14 | 43,55 | 276 | 328.161.800 |
| 22/2/2011 | 43,89 | 43,87 | +0,39% | 43,01 | 44,29 | 43,86 | 43,30 | 43,87 | 229 | 181.180.900 |
| 21/2/2011 | 43,20 | 43,70 | -0,46% | 43,20 | 43,90 | 43,52 | 43,43 | 43,90 | 53 | 75.737.200 |
| 18/2/2011 | 43,55 | 43,90 | +0,80% | 43,53 | 44,10 | 43,93 | 43,64 | 43,90 | 236 | 405.981.400 |
| 17/2/2011 | 43,61 | 43,55 | -0,11% | 43,39 | 43,79 | 43,57 | 43,42 | 43,55 | 244 | 218.765.300 |
| 16/2/2011 | 43,50 | 43,60 | +0,25% | 42,99 | 43,60 | 43,22 | 43,10 | 43,60 | 178 | 396.823.600 |
| 15/2/2011 | 43,55 | 43,49 | -0,14% | 42,90 | 43,94 | 43,08 | 43,03 | 43,49 | 96 | 183.551.600 |
| 14/2/2011 | 44,20 | 43,55 | -1,47% | 43,00 | 44,78 | 43,62 | 43,55 | 43,79 | 221 | 365.560.100 |
| 11/2/2011 | 44,53 | 44,20 | -1,34% | 44,10 | 44,57 | 44,36 | 44,15 | 44,20 | 197 | 147.726.600 |
| 10/2/2011 | 45,51 | 44,80 | -1,13% | 44,53 | 45,51 | 44,80 | 44,65 | 44,80 | 140 | 174.731.200 |
| 9/2/2011 | 44,80 | 45,31 | +1,77% | 44,80 | 46,75 | 45,68 | 45,31 | 45,63 | 246 | 283.688.900 |
| 8/2/2011 | 44,20 | 44,52 | +0,27% | 44,10 | 44,99 | 44,48 | 44,32 | 44,74 | 62 | 297.191.300 |
| 7/2/2011 | 44,41 | 44,40 | -0,02% | 44,11 | 44,50 | 44,37 | 44,24 | 44,40 | 69 | 76.762.400 |
| 4/2/2011 | 44,58 | 44,41 | -0,40% | 44,35 | 44,99 | 44,54 | 44,40 | 44,50 | 80 | 108.240.100 |
| 3/2/2011 | 44,83 | 44,59 | -1,13% | 44,35 | 44,95 | 44,59 | 44,26 | 44,60 | 55 | 213.186.000 |
| 2/2/2011 | 44,90 | 45,10 | +0,24% | 44,82 | 45,37 | 44,96 | 44,82 | 45,10 | 20 | 34.620.200 |
| 1/2/2011 | 45,19 | 44,99 | -0,44% | 44,57 | 45,70 | 45,11 | 44,80 | 44,99 | 59 | 424.578.900 |
| 31/1/2011 | 44,96 | 45,19 | +0,51% | 44,06 | 45,50 | 45,10 | 44,36 | 45,49 | 105 | 211.979.800 |
| 28/1/2011 | 45,51 | 44,96 | -1,21% | 44,54 | 45,51 | 44,97 | 44,77 | 44,96 | 237 | 532.466.000 |
| 27/1/2011 | 48,37 | 45,51 | -3,38% | 45,51 | 48,37 | 46,55 | 45,02 | 45,51 | 150 | 223.466.700 |
| 26/1/2011 | 46,50 | 47,10 | +2,37% | 46,32 | 48,39 | 46,91 | 47,10 | 47,40 | 122 | 521.680.400 |
| 24/1/2011 | 45,82 | 46,01 | +0,46% | 45,06 | 49,00 | 46,38 | 46,01 | 46,74 | 228 | 575.598.700 |
| 21/1/2011 | 45,35 | 45,80 | +0,66% | 44,61 | 45,99 | 45,72 | 44,80 | 45,80 | 196 | 266.128.600 |
| 20/1/2011 | 44,30 | 45,50 | +2,71% | 44,30 | 45,50 | 44,94 | 45,50 | 46,00 | 418 | 359.091.100 |
| 19/1/2011 | 43,48 | 44,30 | +1,89% | 43,48 | 44,35 | 44,09 | 43,68 | 44,30 | 204 | 259.273.500 |
| 18/1/2011 | 42,30 | 43,48 | +2,31% | 42,30 | 43,48 | 42,86 | 43,40 | 43,50 | 233 | 1.327.244.400 |
| 17/1/2011 | 41,90 | 42,50 | +0,12% | 41,90 | 42,50 | 42,39 | 42,20 | 42,50 | 42 | 39.852.800 |
| 14/1/2011 | 42,49 | 42,45 | +1,07% | 42,15 | 42,49 | 42,28 | 42,30 | 42,45 | 184 | 270.645.300 |
| 13/1/2011 | 41,60 | 42,00 | +0,96% | 41,60 | 42,50 | 41,86 | 41,75 | 42,00 | 162 | 217.277.300 |
| 12/1/2011 | 41,60 | 41,60 | +0,24% | 41,50 | 41,86 | 41,67 | 41,60 | 41,75 | 167 | 184.630.600 |
| 11/1/2011 | 40,85 | 41,50 | +1,59% | 40,80 | 41,50 | 40,90 | 40,95 | 41,50 | 86 | 215.579.800 |
| 10/1/2011 | 41,54 | 40,85 | -1,66% | 40,83 | 41,54 | 41,01 | 40,85 | 41,10 | 92 | 74.647.000 |
| 7/1/2011 | 41,65 | 41,54 | -0,26% | 41,35 | 41,77 | 41,62 | 41,20 | 41,54 | 24 | 78.261.100 |
| 6/1/2011 | 41,50 | 41,65 | 0,00% | 41,50 | 42,00 | 41,75 | 41,51 | 41,65 | 156 | 277.657.100 |
| 5/1/2011 | 41,50 | 41,65 | +0,14% | 41,29 | 41,80 | 41,66 | 41,65 | 41,80 | 51 | 132.078.000 |
| 4/1/2011 | 41,01 | 41,59 | +1,54% | 40,99 | 41,99 | 41,25 | 41,40 | 41,60 | 97 | 127.903.300 |
| 3/1/2011 | 40,49 | 40,96 | +1,16% | 40,40 | 41,09 | 40,95 | 40,96 | 41,00 | 67 | 2.978.055.200 |
| 30/12/2010 | 40,50 | 40,49 | +0,22% | 40,02 | 40,59 | 40,28 | 40,49 | 40,50 | 45 | 104.735.100 |
| 29/12/2010 | 40,10 | 40,40 | +1,00% | 40,10 | 40,40 | 40,28 | 40,30 | 40,40 | 20 | 79.756.900 |
| 28/12/2010 | 40,18 | 40,00 | +0,03% | 40,00 | 40,27 | 40,17 | 40,00 | 40,30 | 21 | 645.216.400 |
| 27/12/2010 | 40,05 | 39,99 | -0,17% | 39,49 | 40,32 | 39,97 | 39,43 | 39,99 | 71 | 109.127.600 |
| 23/12/2010 | 40,06 | 40,06 | -0,10% | 40,00 | 40,15 | 40,05 | 40,06 | 40,35 | 48 | 35.244.800 |
| 22/12/2010 | 40,40 | 40,10 | +0,25% | 40,10 | 40,50 | 40,19 | 40,10 | 40,46 | 62 | 303.062.700 |
| 21/12/2010 | 39,50 | 40,00 | +1,27% | 39,50 | 40,58 | 40,05 | 40,00 | 40,50 | 244 | 376.094.800 |
| 20/12/2010 | 39,20 | 39,50 | +1,94% | 38,90 | 39,50 | 39,11 | 38,80 | 39,50 | 170 | 313.724.200 |
| 17/12/2010 | 38,48 | 38,75 | +0,39% | 38,40 | 38,75 | 38,62 | 38,70 | 39,00 | 95 | 145.243.900 |
| 16/12/2010 | 38,69 | 38,60 | -0,05% | 38,27 | 38,70 | 38,58 | 38,30 | 38,60 | 115 | 82.948.800 |
| 15/12/2010 | 39,10 | 38,62 | -1,23% | 38,45 | 39,15 | 38,69 | 38,62 | 38,65 | 184 | 249.220.000 |
| 14/12/2010 | 38,80 | 39,10 | +0,77% | 38,80 | 39,51 | 39,02 | 38,89 | 39,10 | 138 | 78.044.800 |
| 13/12/2010 | 39,80 | 38,80 | +0,28% | 38,65 | 39,80 | 38,94 | 38,74 | 38,80 | 140 | 83.731.400 |
| 10/12/2010 | 39,36 | 38,69 | -0,03% | 38,35 | 39,36 | 38,67 | 38,35 | 38,69 | 83 | 70.393.500 |
| 9/12/2010 | 39,30 | 38,70 | -1,28% | 38,70 | 39,60 | 39,39 | 38,70 | 39,25 | 205 | 242.249.100 |
| 8/12/2010 | 39,20 | 39,20 | +0,51% | 39,09 | 39,40 | 39,28 | 39,20 | 39,39 | 108 | 208.597.800 |
| 7/12/2010 | 38,70 | 39,00 | +0,26% | 38,70 | 39,19 | 38,99 | 38,90 | 39,00 | 61 | 64.734.000 |
| 6/12/2010 | 38,60 | 38,90 | +1,17% | 38,15 | 38,92 | 38,66 | 38,70 | 38,90 | 183 | 170.917.200 |
| 3/12/2010 | 38,50 | 38,45 | -0,16% | 38,40 | 39,01 | 38,52 | 38,45 | 38,65 | 49 | 176.851.800 |
| 2/12/2010 | 38,20 | 38,51 | +0,81% | 38,20 | 38,57 | 38,42 | 38,51 | 38,58 | 205 | 412.645.900 |
| 1/12/2010 | 38,10 | 38,20 | +0,26% | 37,95 | 38,25 | 38,12 | 38,06 | 38,20 | 54 | 106.359.600 |
| 30/11/2010 | 37,90 | 38,10 | +0,26% | 37,84 | 38,10 | 38,05 | 37,93 | 38,10 | 67 | 43.001.500 |
| 29/11/2010 | 38,00 | 38,00 | +0,26% | 37,72 | 38,00 | 37,92 | 37,85 | 38,00 | 65 | 75.092.600 |
| 26/11/2010 | 37,79 | 37,90 | +0,53% | 37,69 | 37,97 | 37,84 | 37,78 | 37,90 | 98 | 107.099.400 |
| 25/11/2010 | 37,60 | 37,70 | +0,80% | 37,31 | 37,70 | 37,60 | 37,55 | 37,70 | 33 | 75.212.900 |
| 24/11/2010 | 37,49 | 37,40 | +0,67% | 37,20 | 37,50 | 37,37 | 37,31 | 37,40 | 18 | 95.316.100 |
| 23/11/2010 | 37,98 | 37,15 | -0,80% | 37,03 | 37,98 | 37,14 | 37,15 | 37,39 | 53 | 77.632.400 |
| 22/11/2010 | 37,29 | 37,45 | +0,13% | 37,29 | 37,50 | 37,35 | 37,30 | 37,45 | 50 | 231.612.400 |
| 19/11/2010 | 37,14 | 37,40 | +1,38% | 36,75 | 37,40 | 36,98 | 37,05 | 37,40 | 80 | 61.028.400 |
| 18/11/2010 | 37,00 | 36,89 | -0,70% | 36,84 | 37,30 | 36,98 | 36,89 | 37,00 | 100 | 107.985.900 |
| 17/11/2010 | 37,19 | 37,15 | -0,13% | 36,92 | 37,20 | 37,09 | 36,91 | 37,15 | 66 | 127.985.100 |
| 16/11/2010 | 37,47 | 37,20 | -0,27% | 36,75 | 37,49 | 37,00 | 36,79 | 37,20 | 47 | 33.677.500 |
| 12/11/2010 | 37,00 | 37,30 | +0,08% | 36,90 | 37,30 | 37,05 | 36,90 | 37,30 | 19 | 35.202.900 |
| 11/11/2010 | 37,01 | 37,27 | +0,49% | 37,01 | 37,32 | 37,18 | 37,10 | 37,28 | 104 | 131.636.700 |
| 10/11/2010 | 36,91 | 37,09 | 0,00% | 36,91 | 37,09 | 37,04 | 36,94 | 37,09 | 27 | 48.152.800 |
| 9/11/2010 | 37,16 | 37,09 | -0,22% | 36,99 | 37,16 | 37,03 | 36,97 | 37,10 | 58 | 40.743.800 |
| 8/11/2010 | 37,12 | 37,17 | -0,08% | 36,79 | 37,24 | 37,02 | 36,91 | 37,17 | 61 | 92.182.100 |
| 5/11/2010 | 36,99 | 37,20 | +0,57% | 36,86 | 37,20 | 37,03 | 36,91 | 37,20 | 65 | 54.447.500 |
| 4/11/2010 | 36,79 | 36,99 | +1,31% | 36,60 | 37,40 | 36,76 | 36,81 | 37,00 | 252 | 447.063.200 |
| 3/11/2010 | 36,50 | 36,51 | -0,03% | 36,45 | 36,88 | 36,53 | 36,51 | 36,65 | 104 | 192.194.400 |
| 1/11/2010 | 36,29 | 36,52 | +0,61% | 36,26 | 36,86 | 36,42 | 36,49 | 36,52 | 191 | 894.967.400 |
| 29/10/2010 | 36,10 | 36,30 | +1,11% | 35,95 | 36,30 | 36,20 | 36,05 | 36,30 | 239 | 361.279.200 |
| 28/10/2010 | 35,78 | 35,90 | -0,28% | 35,78 | 36,00 | 35,93 | 35,78 | 35,90 | 16 | 12.577.000 |
| 27/10/2010 | 35,99 | 36,00 | 0,00% | 35,62 | 36,00 | 35,85 | 35,73 | 36,00 | 99 | 43.747.400 |
| 26/10/2010 | 35,49 | 36,00 | +0,81% | 35,31 | 36,15 | 35,74 | 35,75 | 36,00 | 62 | 64.343.800 |
| 25/10/2010 | 35,70 | 35,71 | -0,50% | 35,64 | 36,06 | 35,86 | 35,70 | 35,91 | 99 | 62.053.700 |
| 22/10/2010 | 35,89 | 35,89 | +0,67% | 35,66 | 35,92 | 35,84 | 35,75 | 35,89 | 23 | 10.395.200 |
| 21/10/2010 | 36,00 | 35,65 | -0,89% | 35,65 | 36,00 | 35,84 | 35,65 | 36,04 | 98 | 56.272.100 |
| 20/10/2010 | 35,69 | 35,97 | +1,15% | 35,68 | 35,97 | 35,74 | 35,75 | 35,97 | 53 | 398.531.900 |
| 19/10/2010 | 35,79 | 35,56 | -0,59% | 35,56 | 35,91 | 35,68 | 35,56 | 35,93 | 61 | 104.207.700 |
| 18/10/2010 | 36,10 | 35,77 | +0,34% | 35,56 | 36,10 | 35,66 | 35,62 | 35,79 | 79 | 166.912.900 |
| 15/10/2010 | 35,96 | 35,65 | -1,25% | 35,55 | 36,18 | 35,94 | 35,65 | 35,90 | 121 | 171.436.400 |
| 14/10/2010 | 36,03 | 36,10 | -0,41% | 35,95 | 36,23 | 36,05 | 35,91 | 36,10 | 78 | 117.555.500 |
| 13/10/2010 | 36,11 | 36,25 | +0,42% | 36,00 | 36,59 | 36,17 | 36,00 | 36,25 | 139 | 145.793.800 |
| 11/10/2010 | 35,94 | 36,10 | 0,00% | 35,94 | 36,34 | 36,14 | 36,10 | 36,35 | 146 | 85.297.900 |
| 8/10/2010 | 36,14 | 36,10 | -0,14% | 36,00 | 36,14 | 36,09 | 35,92 | 36,05 | 11 | 9.746.200 |
| 7/10/2010 | 36,26 | 36,15 | 0,00% | 36,14 | 36,26 | 36,18 | 36,00 | 36,15 | 84 | 39.078.600 |
| 6/10/2010 | 36,30 | 36,15 | -0,11% | 36,03 | 36,30 | 36,10 | 36,00 | 36,15 | 125 | 279.103.100 |
| 5/10/2010 | 36,01 | 36,19 | +0,39% | 35,90 | 36,27 | 36,13 | 36,04 | 36,19 | 50 | 157.889.800 |
| 4/10/2010 | 36,09 | 36,05 | +0,08% | 35,90 | 36,10 | 36,02 | 35,95 | 36,09 | 80 | 150.225.000 |
| 1/10/2010 | 36,35 | 36,02 | -1,32% | 35,69 | 36,49 | 36,18 | 36,02 | 36,13 | 205 | 249.326.800 |
| 30/9/2010 | 36,40 | 36,50 | 0,00% | 36,09 | 36,50 | 36,40 | 36,41 | 36,50 | 41 | 48.778.300 |
| 29/9/2010 | 36,45 | 36,50 | 0,00% | 36,10 | 36,50 | 36,40 | 36,20 | 36,50 | 58 | 63.341.300 |
| 28/9/2010 | 36,40 | 36,50 | +0,83% | 36,40 | 36,50 | 36,41 | 36,20 | 36,50 | 39 | 57.903.400 |
| 27/9/2010 | 36,50 | 36,20 | -0,82% | 36,10 | 36,50 | 36,30 | 36,20 | 36,49 | 47 | 66.798.100 |
| 24/9/2010 | 36,50 | 36,50 | +0,83% | 35,91 | 36,50 | 36,31 | 36,00 | 36,50 | 50 | 42.122.700 |
| 23/9/2010 | 36,53 | 36,20 | -0,28% | 35,96 | 36,54 | 36,24 | 36,06 | 36,20 | 22 | 136.991.400 |
| 22/9/2010 | 36,30 | 36,30 | -0,82% | 36,05 | 36,34 | 36,08 | 36,00 | 36,30 | 25 | 51.244.700 |
| 21/9/2010 | 36,57 | 36,60 | 0,00% | 36,49 | 36,60 | 36,57 | 36,40 | 36,60 | 33 | 42.424.800 |
| 20/9/2010 | 36,05 | 36,60 | +0,27% | 36,05 | 36,60 | 36,49 | 36,27 | 36,59 | 29 | 26.279.600 |
| 17/9/2010 | 36,71 | 36,50 | -0,27% | 36,24 | 36,71 | 36,41 | 36,09 | 36,50 | 65 | 71.730.800 |
| 16/9/2010 | 36,71 | 36,60 | -0,27% | 36,10 | 36,71 | 36,37 | 36,14 | 36,60 | 47 | 38.917.400 |
| 15/9/2010 | 36,93 | 36,70 | +0,55% | 36,12 | 36,93 | 36,64 | 36,40 | 36,70 | 113 | 85.393.300 |
| 14/9/2010 | 36,74 | 36,50 | +0,05% | 36,26 | 36,95 | 36,49 | 36,50 | 36,55 | 95 | 75.539.700 |
| 13/9/2010 | 36,40 | 36,48 | -0,05% | 36,00 | 36,50 | 36,42 | 35,97 | 36,50 | 101 | 190.115.700 |
| 10/9/2010 | 36,29 | 36,50 | +0,69% | 36,29 | 36,68 | 36,43 | 36,35 | 36,50 | 62 | 46.996.100 |
| 9/9/2010 | 36,13 | 36,25 | +0,14% | 36,08 | 36,50 | 36,22 | 36,00 | 36,25 | 113 | 97.794.300 |
| 8/9/2010 | 35,84 | 36,20 | -0,44% | 35,49 | 36,20 | 36,05 | 35,71 | 36,20 | 47 | 31.365.900 |
| 3/9/2010 | 36,49 | 36,36 | -1,12% | 35,70 | 36,50 | 36,11 | 36,36 | 36,39 | 68 | 68.980.200 |
| 2/9/2010 | 36,11 | 36,77 | +1,83% | 35,85 | 36,77 | 36,08 | 35,86 | 36,15 | 29 | 32.839.600 |
| 1/9/2010 | 35,97 | 36,11 | +1,98% | 35,23 | 36,15 | 36,08 | 35,76 | 36,11 | 63 | 93.096.500 |
| 31/8/2010 | 36,10 | 35,41 | -2,02% | 35,41 | 36,10 | 35,51 | 35,41 | 35,56 | 69 | 108.675.700 |
| 30/8/2010 | 36,01 | 36,14 | -0,41% | 35,17 | 36,14 | 35,70 | 35,90 | 36,14 | 116 | 71.411.300 |
| 27/8/2010 | 36,09 | 36,29 | +0,58% | 36,01 | 36,29 | 36,14 | 35,85 | 36,30 | 17 | 30.003.100 |
| 26/8/2010 | 36,21 | 36,08 | +0,95% | 36,00 | 36,21 | 36,14 | 35,75 | 36,08 | 64 | 36.508.500 |
| 25/8/2010 | 35,53 | 35,74 | +0,59% | 35,14 | 35,74 | 35,42 | 35,38 | 35,74 | 60 | 118.323.200 |
| 24/8/2010 | 35,57 | 35,53 | -0,75% | 35,42 | 35,69 | 35,53 | 35,31 | 35,55 | 44 | 34.469.800 |
| 23/8/2010 | 36,21 | 35,80 | -1,19% | 35,54 | 36,29 | 35,73 | 35,66 | 35,80 | 77 | 79.323.700 |
| 20/8/2010 | 36,00 | 36,23 | +0,44% | 36,00 | 36,23 | 36,10 | 35,86 | 36,23 | 18 | 18.415.200 |
| 19/8/2010 | 36,57 | 36,07 | -0,47% | 35,89 | 36,57 | 36,06 | 36,00 | 36,10 | 76 | 111.069.700 |
| 18/8/2010 | 36,74 | 36,24 | -1,12% | 35,75 | 36,74 | 36,12 | 36,16 | 36,25 | 131 | 354.419.500 |
| 17/8/2010 | 36,74 | 36,65 | +0,03% | 36,65 | 36,80 | 36,67 | 36,50 | 36,65 | 83 | 84.722.100 |
| 16/8/2010 | 36,46 | 36,64 | -0,30% | 36,46 | 36,75 | 36,64 | 36,42 | 36,65 | 97 | 44.704.300 |
| 13/8/2010 | 36,19 | 36,75 | +0,41% | 36,06 | 36,76 | 36,66 | 36,54 | 36,75 | 52 | 45.366.500 |
| 12/8/2010 | 36,50 | 36,60 | 0,00% | 36,26 | 36,60 | 36,46 | 36,40 | 36,60 | 201 | 119.225.300 |
| 11/8/2010 | 36,31 | 36,60 | 0,00% | 36,31 | 36,67 | 36,58 | 36,42 | 36,60 | 15 | 32.936.000 |
| 10/8/2010 | 36,19 | 36,60 | -0,57% | 36,19 | 36,76 | 36,65 | 36,50 | 36,60 | 130 | 79.166.800 |
| 9/8/2010 | 36,26 | 36,81 | +0,30% | 36,01 | 36,82 | 36,69 | 36,65 | 36,82 | 35 | 52.112.300 |
| 6/8/2010 | 36,14 | 36,70 | +0,55% | 36,14 | 36,70 | 36,59 | 36,11 | 36,70 | 122 | 104.650.300 |
| 5/8/2010 | 36,05 | 36,50 | +1,61% | 36,00 | 36,50 | 36,31 | 36,25 | 36,50 | 88 | 74.818.700 |
| 4/8/2010 | 35,57 | 35,92 | -0,22% | 35,56 | 35,96 | 35,83 | 35,70 | 35,93 | 37 | 15.765.700 |
| 3/8/2010 | 36,00 | 36,00 | +0,03% | 35,38 | 36,00 | 35,60 | 35,60 | 36,06 | 166 | 85.805.500 |
| 2/8/2010 | 35,96 | 35,99 | -0,72% | 35,90 | 36,18 | 35,94 | 35,90 | 36,00 | 22 | 20.487.500 |
| 30/7/2010 | 36,20 | 36,25 | +0,17% | 36,20 | 36,25 | 36,24 | 36,05 | 36,25 | 28 | 22.834.000 |
| 29/7/2010 | 36,38 | 36,19 | +0,67% | 35,90 | 36,50 | 36,25 | 36,00 | 36,20 | 36 | 30.812.700 |
| 28/7/2010 | 36,05 | 35,95 | +0,56% | 35,57 | 36,05 | 35,78 | 35,60 | 35,95 | 25 | 20.752.600 |
| 27/7/2010 | 36,01 | 35,75 | -0,69% | 35,75 | 36,01 | 35,88 | 35,75 | 35,98 | 46 | 63.872.600 |
| 26/7/2010 | 36,11 | 36,00 | -0,03% | 35,63 | 36,40 | 36,15 | 35,75 | 36,00 | 87 | 56.404.600 |
| 23/7/2010 | 35,65 | 36,01 | +1,15% | 35,65 | 36,14 | 35,98 | 35,90 | 36,01 | 22 | 96.068.700 |
| 22/7/2010 | 36,00 | 35,60 | -1,39% | 35,60 | 36,05 | 35,93 | 35,60 | 36,14 | 18 | 20.122.500 |
| 21/7/2010 | 35,68 | 36,10 | +1,18% | 35,68 | 36,10 | 35,88 | 35,71 | 36,10 | 85 | 95.093.600 |
| 20/7/2010 | 36,01 | 35,68 | +0,06% | 35,60 | 36,04 | 35,73 | 35,60 | 35,68 | 50 | 63.969.900 |
| 19/7/2010 | 35,69 | 35,66 | -0,36% | 35,33 | 35,74 | 35,56 | 35,60 | 35,67 | 51 | 36.629.400 |
| 16/7/2010 | 35,61 | 35,79 | -0,17% | 35,39 | 35,95 | 35,62 | 35,50 | 35,80 | 20 | 58.428.500 |
| 15/7/2010 | 35,84 | 35,85 | 0,00% | 35,70 | 35,85 | 35,81 | 35,71 | 35,85 | 24 | 15.758.500 |
| 14/7/2010 | 35,20 | 35,85 | -0,14% | 35,19 | 35,95 | 35,85 | 35,71 | 35,85 | 61 | 67.400.900 |
| 13/7/2010 | 35,91 | 35,90 | -0,11% | 35,85 | 35,94 | 35,90 | 35,86 | 35,90 | 133 | 88.692.600 |
| 12/7/2010 | 35,71 | 35,94 | +0,81% | 35,71 | 36,18 | 35,92 | 35,94 | 35,95 | 89 | 103.810.700 |
| 8/7/2010 | 35,46 | 35,65 | +0,42% | 35,46 | 35,79 | 35,65 | 35,22 | 35,65 | 33 | 24.242.600 |
| 7/7/2010 | 35,31 | 35,50 | +1,57% | 34,86 | 35,50 | 35,28 | 35,10 | 35,50 | 164 | 208.206.800 |
| 6/7/2010 | 34,16 | 34,95 | +0,78% | 34,16 | 35,20 | 34,85 | 34,60 | 34,95 | 94 | 102.810.800 |
| 5/7/2010 | 34,21 | 34,68 | +0,52% | 34,20 | 34,68 | 34,54 | 34,21 | 34,68 | 8 | 8.982.600 |
| 2/7/2010 | 35,49 | 34,50 | -1,12% | 34,39 | 35,49 | 34,72 | 34,50 | 34,99 | 53 | 37.504.200 |
| 1/7/2010 | 34,50 | 34,89 | +0,11% | 34,20 | 34,99 | 34,70 | 34,27 | 34,90 | 130 | 137.745.400 |
| 30/6/2010 | 34,83 | 34,85 | +1,04% | 34,43 | 35,11 | 34,69 | 34,36 | 34,85 | 143 | 188.396.200 |
| 29/6/2010 | 34,71 | 34,49 | -0,89% | 33,84 | 34,71 | 34,28 | 34,05 | 34,49 | 61 | 117.953.900 |
| 28/6/2010 | 34,60 | 34,80 | +0,87% | 34,47 | 34,80 | 34,62 | 34,36 | 34,80 | 33 | 90.365.000 |
| 25/6/2010 | 33,99 | 34,50 | +1,62% | 33,99 | 34,50 | 34,27 | 34,00 | 34,50 | 195 | 100.419.100 |
| 24/6/2010 | 33,49 | 33,95 | +0,30% | 33,47 | 33,95 | 33,84 | 33,63 | 33,95 | 122 | 83.602.600 |
| 23/6/2010 | 33,49 | 33,85 | +0,15% | 33,49 | 33,87 | 33,62 | 33,55 | 33,85 | 21 | 25.561.400 |
| 22/6/2010 | 33,87 | 33,80 | -0,24% | 33,61 | 34,00 | 33,79 | 33,80 | 33,85 | 43 | 43.253.200 |
| 21/6/2010 | 33,77 | 33,88 | +0,33% | 33,77 | 33,99 | 33,87 | 33,79 | 33,88 | 59 | 44.720.000 |
| 18/6/2010 | 33,76 | 33,77 | +0,24% | 33,55 | 33,80 | 33,74 | 33,36 | 33,77 | 82 | 82.339.100 |
| 17/6/2010 | 33,81 | 33,69 | +0,30% | 33,40 | 33,85 | 33,58 | 33,51 | 33,70 | 145 | 74.899.100 |
| 16/6/2010 | 33,80 | 33,59 | -0,44% | 33,40 | 33,80 | 33,63 | 33,22 | 33,60 | 75 | 92.840.800 |
| 15/6/2010 | 33,65 | 33,74 | +0,87% | 33,45 | 33,89 | 33,51 | 33,40 | 33,75 | 59 | 64.007.700 |
| 14/6/2010 | 33,50 | 33,45 | -0,12% | 33,37 | 33,54 | 33,47 | 33,29 | 33,45 | 28 | 111.145.100 |
| 11/6/2010 | 33,09 | 33,49 | +0,27% | 33,08 | 33,50 | 33,41 | 33,13 | 34,00 | 17 | 15.706.900 |
| 10/6/2010 | 33,46 | 33,40 | +0,06% | 33,07 | 33,49 | 33,21 | 33,16 | 33,40 | 130 | 139.506.400 |
| 9/6/2010 | 33,50 | 33,38 | -0,36% | 33,10 | 33,50 | 33,43 | 33,06 | 33,38 | 196 | 143.763.600 |
| 8/6/2010 | 33,50 | 33,50 | +0,03% | 33,45 | 33,50 | 33,48 | 33,36 | 33,50 | 42 | 48.219.900 |
| 7/6/2010 | 33,50 | 33,49 | +0,57% | 33,19 | 33,68 | 33,47 | 33,18 | 33,50 | 60 | 47.205.900 |
| 4/6/2010 | 33,71 | 33,30 | 0,00% | 33,05 | 33,80 | 33,32 | 33,20 | 33,30 | 103 | 92.322.900 |
| 2/6/2010 | 33,81 | 33,30 | -1,74% | 33,11 | 33,85 | 33,45 | 33,16 | 33,30 | 84 | 57.546.500 |
| 1/6/2010 | 34,10 | 33,89 | -0,62% | 33,52 | 34,10 | 33,70 | 33,54 | 33,90 | 46 | 688.854.100 |
| 31/5/2010 | 34,00 | 34,10 | -0,26% | 33,81 | 34,41 | 34,00 | 33,28 | 34,10 | 48 | 31.286.600 |
| 28/5/2010 | 34,81 | 34,19 | +0,59% | 33,61 | 34,81 | 34,16 | 33,68 | 34,19 | 86 | 70.036.600 |
| 27/5/2010 | 35,47 | 33,99 | -2,61% | 33,56 | 35,50 | 34,26 | 33,99 | 34,47 | 86 | 50.370.100 |
| 26/5/2010 | 32,85 | 34,90 | +3,10% | 32,52 | 34,90 | 33,54 | 32,63 | 34,97 | 65 | 102.303.800 |
| 25/5/2010 | 32,59 | 33,85 | +1,62% | 32,00 | 33,85 | 32,53 | 33,00 | 33,85 | 74 | 65.387.600 |
| 24/5/2010 | 33,42 | 33,31 | -2,03% | 33,00 | 33,94 | 33,37 | 32,75 | 33,73 | 25 | 12.349.400 |
| 21/5/2010 | 33,92 | 34,00 | +2,41% | 33,20 | 34,00 | 33,50 | 33,32 | 34,00 | 74 | 100.513.100 |
| 20/5/2010 | 33,89 | 33,20 | -1,92% | 33,00 | 33,89 | 33,28 | 32,59 | 33,20 | 53 | 46.930.900 |
| 19/5/2010 | 33,55 | 33,85 | -0,44% | 33,03 | 33,85 | 33,51 | 33,38 | 33,85 | 49 | 48.266.000 |
| 18/5/2010 | 34,30 | 34,00 | 0,00% | 33,40 | 34,30 | 33,89 | 33,37 | 34,00 | 67 | 55.925.800 |
| 17/5/2010 | 34,34 | 34,00 | -1,16% | 33,96 | 34,34 | 34,11 | 33,92 | 34,00 | 88 | 112.248.800 |
| 14/5/2010 | 34,41 | 34,40 | -0,15% | 33,80 | 34,41 | 33,99 | 33,87 | 34,40 | 29 | 25.498.200 |
| 13/5/2010 | 34,43 | 34,45 | +0,35% | 34,15 | 34,45 | 34,37 | 34,00 | 34,45 | 23 | 32.996.300 |
| 12/5/2010 | 34,78 | 34,33 | -0,75% | 34,15 | 35,38 | 34,66 | 34,33 | 34,77 | 93 | 74.181.500 |
| 11/5/2010 | 33,60 | 34,59 | -0,46% | 33,60 | 34,78 | 34,55 | 34,59 | 34,60 | 130 | 114.727.700 |
| 10/5/2010 | 34,24 | 34,75 | +1,79% | 34,24 | 35,50 | 34,73 | 34,47 | 34,75 | 56 | 38.556.900 |
| 7/5/2010 | 33,01 | 34,14 | +1,22% | 32,41 | 34,14 | 33,55 | 33,12 | 34,14 | 125 | 132.194.900 |
| 6/5/2010 | 33,98 | 33,73 | +0,54% | 32,89 | 34,17 | 33,75 | 33,10 | 33,74 | 125 | 122.184.400 |
| 5/5/2010 | 33,51 | 33,55 | -1,03% | 33,51 | 34,18 | 33,84 | 33,55 | 33,97 | 54 | 108.650.900 |
| 4/5/2010 | 33,96 | 33,90 | -0,26% | 33,36 | 34,13 | 33,92 | 33,70 | 33,90 | 98 | 98.056.300 |
| 3/5/2010 | 33,40 | 33,99 | +1,77% | 33,40 | 33,99 | 33,64 | 33,60 | 33,99 | 16 | 15.812.700 |
| 30/4/2010 | 34,00 | 33,40 | -1,07% | 33,34 | 34,35 | 33,64 | 33,40 | 33,88 | 65 | 86.793.300 |
| 29/4/2010 | 33,05 | 33,76 | +1,08% | 33,00 | 33,76 | 33,62 | 33,56 | 33,76 | 38 | 39.983.800 |
| 28/4/2010 | 33,50 | 33,40 | -7,22% | 32,82 | 34,00 | 33,45 | 33,40 | 33,69 | 135 | 198.043.200 |
| 27/4/2010 | 35,06 | 36,00 | +2,42% | 34,50 | 36,00 | 35,20 | 35,10 | 36,00 | 95 | 113.049.900 |
| 26/4/2010 | 35,02 | 35,15 | -1,49% | 35,00 | 35,48 | 35,16 | 35,00 | 35,15 | 40 | 37.973.200 |
| 23/4/2010 | 35,30 | 35,68 | +0,56% | 34,99 | 35,68 | 35,23 | 35,09 | 35,69 | 56 | 44.751.600 |
| 22/4/2010 | 35,00 | 35,48 | -0,11% | 35,00 | 35,48 | 35,38 | 35,10 | 35,48 | 26 | 71.836.300 |
| 20/4/2010 | 35,48 | 35,52 | +0,20% | 35,01 | 35,67 | 35,42 | 35,09 | 35,52 | 27 | 22.315.400 |
| 19/4/2010 | 35,79 | 35,45 | -1,28% | 35,45 | 36,33 | 35,80 | 35,31 | 35,45 | 46 | 87.008.200 |
| 16/4/2010 | 35,30 | 35,91 | +1,73% | 35,01 | 35,91 | 35,47 | 35,30 | 35,91 | 39 | 69.185.300 |
| 15/4/2010 | 35,10 | 35,30 | -1,01% | 34,95 | 35,62 | 35,06 | 34,95 | 35,30 | 12 | 12.624.300 |
| 14/4/2010 | 35,14 | 35,66 | +0,14% | 35,00 | 35,74 | 35,17 | 35,00 | 35,67 | 18 | 13.012.000 |
| 13/4/2010 | 35,15 | 35,61 | +1,42% | 34,85 | 35,91 | 35,38 | 35,06 | 35,61 | 84 | 166.299.800 |
| 12/4/2010 | 35,89 | 35,11 | -2,20% | 35,08 | 35,89 | 35,32 | 35,09 | 35,11 | 25 | 21.194.000 |
| 9/4/2010 | 35,94 | 35,90 | -0,08% | 35,89 | 35,95 | 35,91 | 35,21 | 35,90 | 6 | 8.978.500 |
| 8/4/2010 | 35,23 | 35,93 | +1,99% | 35,20 | 35,93 | 35,36 | 35,25 | 35,94 | 57 | 64.012.900 |
| 7/4/2010 | 36,00 | 35,23 | -2,52% | 35,22 | 36,00 | 35,71 | 35,23 | 35,45 | 63 | 183.941.100 |
| 6/4/2010 | 35,97 | 36,14 | +0,47% | 35,45 | 36,19 | 35,91 | 35,48 | 36,15 | 75 | 147.231.800 |
| 5/4/2010 | 35,36 | 35,97 | +0,06% | 35,36 | 36,00 | 35,86 | 35,37 | 35,97 | 15 | 20.803.100 |
| 1/4/2010 | 35,27 | 35,95 | +1,41% | 35,25 | 35,99 | 35,68 | 35,41 | 35,95 | 46 | 20.699.000 |
| 31/3/2010 | 35,97 | 35,45 | -1,03% | 35,45 | 36,18 | 35,86 | 35,45 | 35,98 | 113 | 256.464.000 |
| 30/3/2010 | 35,00 | 35,82 | +2,78% | 34,90 | 36,95 | 35,47 | 35,13 | 35,90 | 117 | 193.376.300 |
| 29/3/2010 | 34,76 | 34,85 | -0,85% | 34,61 | 35,17 | 34,84 | 34,85 | 35,17 | 55 | 84.332.400 |
| 26/3/2010 | 35,47 | 35,15 | -0,93% | 34,55 | 35,47 | 35,01 | 34,80 | 35,18 | 30 | 26.961.000 |
| 25/3/2010 | 34,90 | 35,48 | +2,22% | 34,85 | 35,48 | 35,13 | 34,90 | 35,48 | 35 | 58.677.500 |
| 24/3/2010 | 35,48 | 34,71 | -2,06% | 34,71 | 35,53 | 35,15 | 34,71 | 35,24 | 30 | 39.027.300 |
| 23/3/2010 | 35,03 | 35,44 | +0,94% | 34,90 | 35,45 | 35,04 | 35,35 | 35,45 | 48 | 69.042.100 |
| 22/3/2010 | 35,09 | 35,11 | -0,54% | 34,65 | 35,40 | 34,93 | 35,11 | 35,30 | 55 | 78.247.800 |
| 19/3/2010 | 34,99 | 35,30 | +0,17% | 34,99 | 35,38 | 35,11 | 35,00 | 35,30 | 49 | 87.444.800 |
| 18/3/2010 | 35,40 | 35,24 | -0,45% | 34,63 | 35,46 | 35,03 | 35,00 | 35,25 | 47 | 51.498.100 |
| 17/3/2010 | 35,10 | 35,40 | +0,83% | 34,60 | 35,88 | 35,01 | 34,85 | 35,40 | 137 | 292.397.800 |
| 16/3/2010 | 34,87 | 35,11 | +0,83% | 34,03 | 35,38 | 34,84 | 34,80 | 35,11 | 118 | 271.430.800 |
| 15/3/2010 | 34,85 | 34,82 | -1,08% | 34,82 | 35,20 | 34,95 | 34,82 | 35,29 | 14 | 9.087.500 |
| 12/3/2010 | 35,64 | 35,20 | -1,15% | 35,00 | 35,64 | 35,12 | 35,20 | 35,22 | 81 | 223.764.800 |
| 11/3/2010 | 35,46 | 35,61 | +0,08% | 35,31 | 35,87 | 35,58 | 35,32 | 35,61 | 98 | 56.221.700 |
| 10/3/2010 | 35,59 | 35,58 | -1,85% | 35,17 | 35,59 | 35,22 | 35,25 | 35,58 | 86 | 837.973.500 |
| 9/3/2010 | 35,39 | 36,25 | 0,00% | 35,39 | 36,25 | 35,90 | 35,55 | 36,25 | 25 | 21.182.400 |
| 8/3/2010 | 35,79 | 36,25 | +1,54% | 35,79 | 36,41 | 36,14 | 35,65 | 36,25 | 54 | 37.233.300 |
| 5/3/2010 | 35,82 | 35,70 | -1,90% | 35,30 | 36,45 | 35,83 | 35,41 | 35,70 | 74 | 125.016.900 |
| 4/3/2010 | 36,46 | 36,39 | -0,30% | 35,25 | 36,46 | 35,47 | 36,10 | 36,40 | 164 | 314.339.900 |
| 3/3/2010 | 36,42 | 36,50 | +0,22% | 35,78 | 36,73 | 36,36 | 35,75 | 36,50 | 16 | 41.823.500 |
| 2/3/2010 | 36,14 | 36,42 | +1,42% | 35,84 | 36,59 | 36,19 | 35,90 | 36,42 | 80 | 75.040.200 |
| 1/3/2010 | 36,00 | 35,91 | +0,45% | 35,26 | 36,00 | 35,71 | 35,55 | 35,91 | 72 | 42.147.000 |
| 26/2/2010 | 35,39 | 35,75 | -0,53% | 35,11 | 36,09 | 35,77 | 35,62 | 36,00 | 119 | 103.392.100 |
| 25/2/2010 | 35,04 | 35,94 | +1,01% | 35,04 | 35,94 | 35,56 | 35,11 | 35,94 | 52 | 102.788.400 |
| 24/2/2010 | 35,35 | 35,58 | +0,14% | 35,30 | 35,74 | 35,45 | 35,25 | 35,58 | 114 | 110.263.800 |
| 23/2/2010 | 35,19 | 35,53 | -0,06% | 35,19 | 35,55 | 35,39 | 35,40 | 35,54 | 45 | 112.186.700 |
| 22/2/2010 | 35,39 | 35,55 | +0,14% | 35,35 | 35,78 | 35,54 | 35,40 | 35,55 | 24 | 74.653.500 |
| 19/2/2010 | 35,71 | 35,50 | -0,75% | 35,25 | 35,72 | 35,51 | 35,40 | 35,51 | 28 | 20.952.900 |
| 18/2/2010 | 35,01 | 35,77 | +2,20% | 34,91 | 35,77 | 35,18 | 35,52 | 35,80 | 66 | 210.750.800 |
| 17/2/2010 | 35,48 | 35,00 | -0,11% | 34,52 | 35,48 | 34,70 | 34,76 | 35,10 | 76 | 104.123.800 |
| 12/2/2010 | 34,80 | 35,04 | -0,17% | 34,80 | 35,56 | 35,05 | 35,04 | 35,25 | 28 | 108.679.000 |
| 11/2/2010 | 35,25 | 35,10 | +0,29% | 34,60 | 35,25 | 34,87 | 34,74 | 35,10 | 96 | 99.383.000 |
| 10/2/2010 | 35,25 | 35,00 | -0,26% | 34,80 | 35,25 | 35,03 | 34,80 | 35,00 | 47 | 75.676.900 |
| 9/2/2010 | 35,10 | 35,09 | 0,00% | 34,52 | 35,49 | 34,98 | 34,87 | 35,09 | 80 | 94.801.400 |
| 8/2/2010 | 35,18 | 35,09 | -0,14% | 35,00 | 35,80 | 35,08 | 34,85 | 35,09 | 69 | 68.057.100 |
| 5/2/2010 | 35,20 | 35,14 | -1,13% | 35,00 | 35,38 | 35,12 | 34,95 | 35,14 | 133 | 204.427.000 |
| 4/2/2010 | 36,31 | 35,54 | -1,28% | 35,24 | 36,31 | 35,67 | 35,30 | 35,56 | 78 | 471.685.600 |
| 3/2/2010 | 36,13 | 36,00 | 0,00% | 36,00 | 36,70 | 36,23 | 36,00 | 36,27 | 169 | 1.035.144.600 |
| 2/2/2010 | 35,85 | 36,00 | +0,61% | 35,85 | 36,49 | 36,12 | 36,00 | 36,18 | 160 | 536.118.200 |
| 1/2/2010 | 35,50 | 35,78 | +0,79% | 35,50 | 35,85 | 35,74 | 35,78 | 35,85 | 114 | 585.525.600 |
| 29/1/2010 | 35,15 | 35,50 | +0,82% | 35,15 | 35,76 | 35,55 | 35,40 | 35,50 | 93 | 134.037.300 |
| 28/1/2010 | 34,60 | 35,21 | +0,17% | 34,47 | 35,51 | 35,40 | 35,21 | 35,44 | 51 | 845.567.400 |
| 27/1/2010 | 35,50 | 35,15 | -1,82% | 35,00 | 35,65 | 35,24 | 35,15 | 35,44 | 68 | 203.033.000 |
| 26/1/2010 | 35,96 | 35,80 | +0,53% | 35,00 | 35,96 | 35,55 | 35,35 | 35,80 | 78 | 123.391.800 |
| 22/1/2010 | 35,45 | 35,61 | -0,45% | 35,01 | 35,77 | 35,46 | 35,61 | 35,80 | 43 | 40.780.800 |
| 21/1/2010 | 35,79 | 35,77 | -1,43% | 35,65 | 36,27 | 35,84 | 35,76 | 36,00 | 32 | 35.490.800 |
| 20/1/2010 | 36,20 | 36,29 | +0,42% | 36,16 | 36,60 | 36,38 | 36,20 | 36,29 | 99 | 492.718.300 |
| 19/1/2010 | 35,16 | 36,14 | +2,35% | 35,16 | 36,20 | 35,83 | 36,14 | 36,20 | 181 | 606.396.100 |
| 18/1/2010 | 35,28 | 35,31 | +0,60% | 35,12 | 35,66 | 35,39 | 35,30 | 35,60 | 103 | 149.713.800 |
| 15/1/2010 | 34,79 | 35,10 | +0,86% | 34,40 | 35,40 | 35,15 | 35,10 | 35,30 | 115 | 589.898.900 |
| 14/1/2010 | 34,73 | 34,80 | +0,58% | 34,70 | 34,85 | 34,74 | 34,70 | 34,80 | 41 | 500.617.500 |
| 13/1/2010 | 34,79 | 34,60 | +0,67% | 34,35 | 34,80 | 34,63 | 34,60 | 34,75 | 55 | 38.809.500 |
| 12/1/2010 | 34,28 | 34,37 | +0,20% | 34,20 | 35,00 | 34,32 | 34,37 | 34,70 | 55 | 191.878.000 |
| 11/1/2010 | 34,42 | 34,30 | -0,29% | 34,30 | 34,73 | 34,53 | 34,30 | 34,73 | 65 | 85.625.400 |
| 8/1/2010 | 34,21 | 34,40 | +0,67% | 34,21 | 34,50 | 34,39 | 34,40 | 34,70 | 64 | 67.411.000 |
| 7/1/2010 | 34,42 | 34,17 | +0,53% | 34,17 | 34,49 | 34,31 | 34,17 | 34,48 | 61 | 65.541.700 |
| 6/1/2010 | 33,71 | 33,99 | +0,47% | 33,71 | 34,36 | 33,94 | 33,86 | 34,00 | 100 | 191.109.600 |
| 5/1/2010 | 33,82 | 33,83 | -0,50% | 33,69 | 34,00 | 33,83 | 33,83 | 34,00 | 67 | 89.995.600 |
| 4/1/2010 | 33,95 | 34,00 | 0,00% | 33,79 | 34,05 | 33,93 | 33,82 | 34,00 | 102 | 112.674.900 |
| 30/12/2009 | 33,52 | 34,00 | +1,46% | 33,20 | 34,00 | 33,84 | 33,47 | 34,00 | 404 | 838.527.300 |
| 29/12/2009 | 34,00 | 33,51 | -1,73% | 33,51 | 34,10 | 33,70 | 33,51 | 33,98 | 97 | 74.828.700 |
| 28/12/2009 | 34,55 | 34,10 | -0,32% | 33,85 | 34,55 | 34,03 | 33,85 | 34,10 | 190 | 148.750.600 |
| 23/12/2009 | 34,45 | 34,21 | -0,70% | 34,21 | 34,76 | 34,45 | 34,21 | 34,53 | 213 | 245.644.000 |
| 22/12/2009 | 34,60 | 34,45 | +0,44% | 34,05 | 34,67 | 34,43 | 34,30 | 34,45 | 202 | 152.531.700 |
| 21/12/2009 | 34,75 | 34,30 | -1,29% | 34,30 | 34,96 | 34,48 | 34,30 | 34,58 | 201 | 424.854.800 |
| 18/12/2009 | 33,61 | 34,75 | +1,16% | 33,61 | 34,75 | 34,54 | 34,21 | 34,75 | 480 | 639.736.400 |
| 17/12/2009 | 33,81 | 34,35 | +0,73% | 33,81 | 34,97 | 34,33 | 34,05 | 34,35 | 374 | 395.512.800 |
| 16/12/2009 | 34,49 | 34,10 | -1,07% | 33,65 | 34,56 | 34,11 | 34,10 | 34,50 | 472 | 652.314.700 |
| 15/12/2009 | 33,89 | 34,47 | +1,09% | 33,87 | 34,47 | 34,29 | 34,20 | 34,47 | 213 | 304.854.400 |
| 14/12/2009 | 34,10 | 34,10 | +0,59% | 33,81 | 34,15 | 34,00 | 33,96 | 34,10 | 147 | 155.753.400 |
| 11/12/2009 | 34,35 | 33,90 | -0,15% | 33,70 | 34,35 | 33,98 | 33,81 | 34,14 | 220 | 139.332.300 |
| 10/12/2009 | 33,94 | 33,95 | +0,47% | 33,55 | 33,95 | 33,74 | 33,88 | 33,95 | 251 | 296.342.600 |
| 9/12/2009 | 33,80 | 33,79 | -1,08% | 32,95 | 33,80 | 33,60 | 33,64 | 33,79 | 175 | 91.400.100 |
| 8/12/2009 | 33,90 | 34,16 | -0,18% | 33,90 | 34,44 | 34,16 | 34,16 | 34,17 | 194 | 116.845.900 |
| 7/12/2009 | 33,60 | 34,22 | +1,24% | 33,41 | 34,49 | 34,10 | 34,01 | 34,22 | 733 | 360.817.400 |
| 4/12/2009 | 33,28 | 33,80 | +1,47% | 33,06 | 34,21 | 33,76 | 33,80 | 33,85 | 587 | 446.686.200 |
| 3/12/2009 | 33,69 | 33,31 | -0,57% | 33,04 | 33,84 | 33,43 | 33,31 | 33,35 | 276 | 257.448.500 |
| 2/12/2009 | 33,72 | 33,50 | -0,15% | 33,33 | 33,89 | 33,63 | 33,50 | 33,78 | 255 | 174.881.700 |
| 1/12/2009 | 33,22 | 33,55 | +1,30% | 33,22 | 33,93 | 33,59 | 33,55 | 33,86 | 459 | 430.738.000 |
| 30/11/2009 | 32,65 | 33,12 | +1,13% | 32,50 | 33,30 | 33,07 | 33,12 | 33,14 | 268 | 167.386.500 |
| 27/11/2009 | 32,65 | 32,75 | -0,27% | 32,60 | 32,99 | 32,78 | 32,75 | 32,90 | 222 | 160.301.500 |
| 26/11/2009 | 32,65 | 32,84 | +0,43% | 32,53 | 33,00 | 32,64 | 32,61 | 32,84 | 222 | 259.889.600 |
| 25/11/2009 | 32,61 | 32,70 | -0,30% | 32,52 | 32,80 | 32,73 | 32,70 | 32,75 | 172 | 110.328.300 |
| 24/11/2009 | 32,50 | 32,80 | +1,33% | 32,45 | 32,80 | 32,58 | 32,72 | 32,80 | 311 | 506.953.600 |
| 23/11/2009 | 32,94 | 32,37 | -1,13% | 32,37 | 32,94 | 32,64 | 32,37 | 32,60 | 173 | 98.254.200 |
| 19/11/2009 | 32,75 | 32,74 | -0,03% | 32,30 | 32,78 | 32,49 | 32,54 | 32,74 | 284 | 247.612.900 |
| 18/11/2009 | 33,07 | 32,75 | -0,76% | 32,63 | 33,07 | 32,85 | 32,63 | 32,75 | 226 | 132.748.700 |
| 17/11/2009 | 32,61 | 33,00 | +0,79% | 32,54 | 33,37 | 32,86 | 32,90 | 33,17 | 293 | 271.817.800 |
| 16/11/2009 | 32,80 | 32,74 | -0,40% | 32,60 | 32,88 | 32,70 | 32,70 | 32,74 | 180 | 192.958.000 |
| 13/11/2009 | 32,66 | 32,87 | +0,21% | 32,40 | 32,89 | 32,65 | 32,46 | 32,87 | 301 | 357.913.800 |
| 12/11/2009 | 33,21 | 32,80 | -1,09% | 32,60 | 33,40 | 32,79 | 32,65 | 32,80 | 468 | 495.514.700 |
| 11/11/2009 | 33,70 | 33,16 | -1,31% | 33,16 | 34,07 | 33,57 | 33,16 | 33,38 | 342 | 196.745.400 |
| 10/11/2009 | 33,62 | 33,60 | -0,06% | 33,30 | 33,88 | 33,54 | 33,45 | 33,60 | 180 | 185.155.300 |
| 9/11/2009 | 33,89 | 33,62 | -0,24% | 33,61 | 33,90 | 33,76 | 33,61 | 33,81 | 308 | 163.410.200 |
| 6/11/2009 | 33,59 | 33,70 | +0,30% | 33,15 | 33,92 | 33,69 | 33,43 | 33,70 | 256 | 200.163.200 |
| 5/11/2009 | 33,20 | 33,60 | +0,63% | 33,06 | 33,67 | 33,47 | 33,52 | 33,60 | 289 | 153.635.300 |
| 4/11/2009 | 32,99 | 33,39 | +1,21% | 32,96 | 33,69 | 33,35 | 33,06 | 33,39 | 336 | 251.797.000 |
| 3/11/2009 | 32,70 | 32,99 | -1,38% | 32,52 | 33,07 | 32,79 | 32,85 | 32,99 | 333 | 244.652.000 |
| 30/10/2009 | 34,07 | 33,45 | -1,47% | 32,55 | 34,09 | 33,24 | 32,70 | 33,48 | 403 | 268.295.700 |
| 29/10/2009 | 33,25 | 33,95 | +2,26% | 33,10 | 33,95 | 33,44 | 33,80 | 33,95 | 392 | 260.211.200 |
| 28/10/2009 | 33,54 | 33,20 | -0,30% | 33,12 | 33,80 | 33,36 | 33,20 | 33,40 | 404 | 179.186.000 |
| 27/10/2009 | 34,26 | 33,30 | -1,77% | 33,30 | 34,26 | 33,51 | 33,30 | 33,39 | 298 | 167.887.700 |
| 26/10/2009 | 33,70 | 33,90 | -0,59% | 33,30 | 34,50 | 33,91 | 33,65 | 33,90 | 360 | 206.193.300 |
| 23/10/2009 | 34,99 | 34,10 | -1,87% | 33,69 | 34,99 | 34,09 | 33,69 | 34,10 | 322 | 160.223.200 |
| 22/10/2009 | 34,17 | 34,75 | -0,34% | 34,17 | 34,98 | 34,72 | 34,42 | 34,75 | 237 | 97.238.400 |
| 21/10/2009 | 34,11 | 34,87 | +0,98% | 34,02 | 34,95 | 34,60 | 34,65 | 34,87 | 252 | 134.951.400 |
| 20/10/2009 | 34,52 | 34,53 | -2,18% | 34,03 | 34,80 | 34,25 | 34,35 | 34,54 | 393 | 296.304.200 |
| 19/10/2009 | 34,71 | 35,30 | +0,94% | 34,42 | 35,34 | 35,16 | 35,17 | 35,30 | 358 | 242.639.700 |
| 16/10/2009 | 34,60 | 34,97 | -0,51% | 34,43 | 35,05 | 34,68 | 34,75 | 34,97 | 314 | 151.559.100 |
| 15/10/2009 | 34,47 | 35,15 | +1,91% | 34,30 | 35,15 | 34,85 | 35,00 | 35,15 | 333 | 398.353.200 |
| 14/10/2009 | 34,29 | 34,49 | +0,61% | 34,04 | 34,49 | 34,33 | 34,30 | 34,49 | 477 | 373.896.800 |
| 13/10/2009 | 33,95 | 34,28 | +1,27% | 33,79 | 34,28 | 34,12 | 34,11 | 34,28 | 232 | 403.062.900 |
| 9/10/2009 | 34,10 | 33,85 | -0,73% | 33,68 | 34,14 | 33,86 | 33,82 | 33,86 | 234 | 141.222.600 |
| 8/10/2009 | 33,88 | 34,10 | +0,86% | 33,71 | 34,10 | 33,93 | 33,92 | 34,10 | 227 | 217.836.800 |
| 7/10/2009 | 34,10 | 33,81 | -0,53% | 33,70 | 34,10 | 33,95 | 33,81 | 34,00 | 253 | 192.528.000 |
| 6/10/2009 | 33,62 | 33,99 | +0,50% | 33,62 | 34,15 | 33,97 | 33,90 | 33,99 | 242 | 206.586.800 |
| 5/10/2009 | 33,47 | 33,82 | +0,96% | 33,46 | 33,83 | 33,72 | 33,73 | 33,83 | 122 | 82.286.200 |
| 2/10/2009 | 33,46 | 33,50 | -0,33% | 33,27 | 33,70 | 33,49 | 33,45 | 33,65 | 288 | 224.455.600 |
| 1/10/2009 | 33,58 | 33,61 | -0,12% | 33,42 | 33,97 | 33,71 | 33,58 | 33,61 | 269 | 179.375.700 |
| 30/9/2009 | 33,56 | 33,65 | +0,72% | 33,50 | 33,85 | 33,66 | 33,62 | 33,65 | 155 | 144.078.400 |
| 29/9/2009 | 33,87 | 33,41 | -1,74% | 33,41 | 34,01 | 33,61 | 33,41 | 33,58 | 360 | 238.687.900 |
| 28/9/2009 | 33,51 | 34,00 | +1,37% | 33,43 | 34,03 | 33,91 | 34,00 | 34,05 | 110 | 104.786.500 |
| 25/9/2009 | 33,32 | 33,54 | +0,54% | 33,22 | 33,70 | 33,37 | 33,51 | 33,54 | 210 | 119.145.200 |
| 24/9/2009 | 33,71 | 33,36 | -0,45% | 33,36 | 33,74 | 33,40 | 33,36 | 33,40 | 98 | 47.775.300 |
| 23/9/2009 | 34,00 | 33,51 | -1,33% | 33,51 | 34,00 | 33,59 | 33,51 | 33,70 | 217 | 177.071.300 |
| 22/9/2009 | 34,10 | 33,96 | -0,12% | 33,60 | 34,10 | 33,90 | 33,88 | 33,98 | 224 | 138.653.200 |
| 21/9/2009 | 33,58 | 34,00 | +1,80% | 33,50 | 34,10 | 33,88 | 33,90 | 34,00 | 256 | 211.112.200 |
| 18/9/2009 | 33,99 | 33,40 | -1,47% | 33,40 | 34,00 | 33,53 | 33,34 | 33,50 | 420 | 605.707.500 |
| 17/9/2009 | 33,90 | 33,90 | 0,00% | 33,73 | 34,00 | 33,89 | 33,72 | 33,93 | 426 | 249.145.400 |
| 16/9/2009 | 34,10 | 33,90 | -0,15% | 33,71 | 34,10 | 33,86 | 33,88 | 33,96 | 501 | 274.652.500 |
| 15/9/2009 | 34,25 | 33,95 | -1,11% | 33,89 | 34,25 | 34,04 | 33,95 | 34,10 | 182 | 107.597.300 |
| 14/9/2009 | 33,94 | 34,33 | +0,97% | 33,94 | 34,35 | 34,24 | 34,20 | 34,33 | 194 | 99.303.300 |
| 11/9/2009 | 34,01 | 34,00 | 0,00% | 33,67 | 34,14 | 33,84 | 33,88 | 34,00 | 157 | 198.010.300 |
| 10/9/2009 | 33,90 | 34,00 | +0,29% | 33,69 | 34,00 | 33,86 | 33,90 | 34,00 | 226 | 130.404.900 |
| 9/9/2009 | 34,08 | 33,90 | +0,44% | 33,71 | 34,19 | 34,00 | 33,90 | 33,99 | 168 | 90.107.600 |
| 8/9/2009 | 34,01 | 33,75 | -0,68% | 33,67 | 34,39 | 34,06 | 33,75 | 34,09 | 280 | 182.562.000 |
| 4/9/2009 | 33,36 | 33,98 | +1,71% | 33,26 | 33,98 | 33,70 | 33,57 | 33,98 | 233 | 115.268.200 |
| 3/9/2009 | 33,48 | 33,41 | -1,27% | 33,12 | 33,90 | 33,61 | 33,32 | 33,80 | 107 | 99.156.000 |
| 2/9/2009 | 33,60 | 33,84 | +0,33% | 33,30 | 33,88 | 33,50 | 33,60 | 33,84 | 280 | 170.532.600 |
| 1/9/2009 | 33,97 | 33,73 | +0,09% | 33,30 | 34,30 | 33,79 | 33,47 | 33,73 | 135 | 88.876.300 |
| 31/8/2009 | 34,88 | 33,70 | -2,32% | 33,70 | 34,89 | 33,92 | 33,70 | 34,05 | 192 | 434.980.700 |
| 28/8/2009 | 34,50 | 34,50 | 0,00% | 33,91 | 34,78 | 34,31 | 34,50 | 34,75 | 143 | 88.200.300 |
| 27/8/2009 | 34,68 | 34,50 | +0,29% | 34,00 | 34,68 | 34,31 | 34,12 | 34,50 | 125 | 75.484.700 |
| 26/8/2009 | 34,56 | 34,40 | -0,32% | 34,30 | 35,15 | 34,58 | 34,40 | 34,70 | 345 | 170.183.300 |
| 25/8/2009 | 35,30 | 34,51 | -2,38% | 34,51 | 35,60 | 35,29 | 34,51 | 35,00 | 275 | 183.494.200 |
| 24/8/2009 | 34,67 | 35,35 | +1,17% | 33,93 | 35,50 | 35,19 | 34,95 | 35,35 | 266 | 280.513.000 |
| 21/8/2009 | 34,70 | 34,94 | +1,51% | 34,39 | 35,00 | 34,90 | 34,75 | 34,94 | 249 | 249.193.700 |
| 20/8/2009 | 34,21 | 34,42 | +0,35% | 34,02 | 34,87 | 34,58 | 34,42 | 34,70 | 228 | 170.840.300 |
| 19/8/2009 | 33,95 | 34,30 | +0,20% | 33,86 | 34,34 | 34,10 | 34,05 | 34,30 | 212 | 96.510.100 |
| 18/8/2009 | 34,13 | 34,23 | +1,12% | 33,82 | 34,47 | 33,98 | 34,00 | 34,23 | 173 | 119.952.900 |
| 17/8/2009 | 34,03 | 33,85 | -0,88% | 33,81 | 34,19 | 33,96 | 33,85 | 33,97 | 165 | 99.179.900 |
| 14/8/2009 | 35,00 | 34,15 | -2,46% | 34,01 | 35,01 | 34,47 | 34,15 | 34,30 | 192 | 174.443.600 |
| 13/8/2009 | 34,73 | 35,01 | +0,03% | 34,53 | 35,17 | 34,72 | 34,67 | 35,01 | 213 | 105.233.500 |
| 12/8/2009 | 34,66 | 35,00 | +0,32% | 34,66 | 35,08 | 34,99 | 34,90 | 35,00 | 404 | 527.796.800 |
| 11/8/2009 | 34,72 | 34,89 | -0,31% | 34,66 | 35,13 | 34,87 | 34,88 | 34,89 | 243 | 127.627.400 |
| 10/8/2009 | 34,59 | 35,00 | +0,86% | 34,58 | 35,20 | 34,95 | 34,88 | 35,00 | 375 | 307.595.000 |
| 7/8/2009 | 34,89 | 34,70 | +0,43% | 34,65 | 34,95 | 34,73 | 34,65 | 34,70 | 163 | 111.844.300 |
| 6/8/2009 | 34,78 | 34,55 | -0,72% | 34,26 | 35,00 | 34,72 | 34,55 | 34,70 | 217 | 159.010.900 |
| 5/8/2009 | 34,30 | 34,80 | +1,16% | 34,18 | 34,83 | 34,61 | 34,67 | 34,80 | 223 | 167.871.100 |
| 4/8/2009 | 34,94 | 34,40 | -2,13% | 34,16 | 34,94 | 34,46 | 34,30 | 34,40 | 357 | 875.718.300 |
| 3/8/2009 | 34,61 | 35,15 | +2,18% | 34,31 | 35,18 | 34,95 | 34,79 | 35,15 | 192 | 277.579.700 |
| 31/7/2009 | 34,72 | 34,40 | -1,71% | 34,08 | 34,80 | 34,33 | 34,40 | 34,44 | 227 | 318.243.800 |
| 30/7/2009 | 34,73 | 35,00 | +1,19% | 34,60 | 35,20 | 34,93 | 34,81 | 35,00 | 302 | 217.250.300 |
| 29/7/2009 | 34,65 | 34,59 | -0,75% | 34,31 | 35,33 | 34,70 | 34,51 | 34,60 | 400 | 1.293.801.700 |
| 28/7/2009 | 35,02 | 34,85 | -0,99% | 34,25 | 35,19 | 34,67 | 34,85 | 35,19 | 346 | 157.093.300 |
| 27/7/2009 | 34,50 | 35,20 | +2,27% | 34,11 | 35,30 | 34,80 | 35,02 | 35,20 | 440 | 375.570.900 |
| 24/7/2009 | 34,06 | 34,42 | +0,35% | 34,06 | 34,93 | 34,57 | 34,42 | 34,77 | 292 | 319.492.200 |
| 23/7/2009 | 34,29 | 34,30 | +1,48% | 33,91 | 34,40 | 34,29 | 34,25 | 34,30 | 502 | 516.476.300 |
| 22/7/2009 | 34,78 | 33,80 | -3,12% | 33,80 | 34,78 | 34,14 | 33,80 | 34,08 | 318 | 198.385.300 |
| 21/7/2009 | 34,02 | 34,89 | +1,13% | 34,02 | 34,89 | 34,66 | 34,50 | 34,95 | 97 | 91.851.100 |
| 20/7/2009 | 34,45 | 34,50 | +0,88% | 34,41 | 34,62 | 34,53 | 34,45 | 34,50 | 93 | 68.036.100 |
| 17/7/2009 | 34,51 | 34,20 | -0,90% | 33,52 | 35,00 | 34,49 | 34,10 | 34,35 | 245 | 165.222.300 |
| 16/7/2009 | 34,01 | 34,51 | +0,03% | 33,70 | 34,53 | 34,17 | 34,45 | 34,52 | 234 | 215.665.900 |
| 15/7/2009 | 34,85 | 34,50 | +0,79% | 34,43 | 35,10 | 34,76 | 34,42 | 34,50 | 341 | 230.846.100 |
| 14/7/2009 | 33,79 | 34,23 | +1,57% | 33,71 | 34,61 | 34,09 | 34,23 | 34,25 | 464 | 201.186.300 |
| 13/7/2009 | 33,70 | 33,70 | +0,48% | 33,54 | 34,25 | 33,59 | 33,67 | 33,70 | 235 | 1.157.584.500 |
| 10/7/2009 | 34,14 | 33,54 | +0,33% | 33,07 | 34,14 | 33,59 | 33,54 | 33,75 | 98 | 63.830.900 |
| 8/7/2009 | 33,80 | 33,43 | -0,45% | 33,43 | 34,10 | 33,64 | 33,43 | 33,70 | 169 | 144.345.700 |
| 7/7/2009 | 33,91 | 33,58 | -2,04% | 33,53 | 33,97 | 33,61 | 33,58 | 33,60 | 243 | 153.282.100 |
| 6/7/2009 | 33,81 | 34,28 | -0,32% | 33,56 | 34,28 | 34,01 | 34,00 | 34,28 | 132 | 65.989.700 |
| 3/7/2009 | 33,95 | 34,39 | +1,75% | 33,51 | 34,40 | 34,13 | 34,19 | 34,39 | 236 | 197.965.700 |
| 2/7/2009 | 34,51 | 33,80 | -3,43% | 33,42 | 34,86 | 34,07 | 33,80 | 34,00 | 378 | 320.992.500 |
| 1/7/2009 | 35,49 | 35,00 | +0,43% | 34,43 | 35,59 | 35,10 | 34,64 | 35,00 | 134 | 153.407.500 |
| 30/6/2009 | 35,16 | 34,85 | -0,88% | 34,43 | 35,48 | 35,01 | 34,85 | 35,24 | 225 | 171.226.700 |
| 29/6/2009 | 35,50 | 35,16 | +0,34% | 34,91 | 35,56 | 35,18 | 35,16 | 35,35 | 90 | 47.150.100 |
| 26/6/2009 | 35,09 | 35,04 | -0,17% | 34,61 | 35,50 | 35,19 | 35,04 | 35,40 | 182 | 108.750.200 |
| 25/6/2009 | 34,29 | 35,10 | +2,54% | 34,00 | 35,40 | 35,00 | 34,74 | 35,10 | 315 | 157.172.100 |
| 24/6/2009 | 35,48 | 34,23 | -2,48% | 34,23 | 35,48 | 34,92 | 34,23 | 34,74 | 229 | 163.426.900 |
| 23/6/2009 | 35,00 | 35,10 | +0,86% | 34,50 | 35,10 | 34,99 | 35,00 | 35,10 | 240 | 208.923.700 |
| 22/6/2009 | 34,06 | 34,80 | +0,87% | 34,01 | 34,80 | 34,51 | 34,30 | 34,80 | 104 | 73.891.600 |
| 19/6/2009 | 34,69 | 34,50 | -0,55% | 34,17 | 34,89 | 34,53 | 34,50 | 34,68 | 150 | 119.844.700 |
| 18/6/2009 | 34,60 | 34,69 | -0,03% | 34,05 | 34,69 | 34,45 | 34,50 | 34,69 | 97 | 57.552.200 |
| 17/6/2009 | 34,15 | 34,70 | +1,17% | 34,12 | 34,88 | 34,55 | 34,32 | 34,70 | 217 | 112.992.100 |
| 16/6/2009 | 34,85 | 34,30 | -1,55% | 34,27 | 34,93 | 34,52 | 34,30 | 34,78 | 137 | 114.624.700 |
| 15/6/2009 | 35,49 | 34,84 | -3,09% | 34,28 | 35,49 | 34,80 | 34,56 | 34,84 | 295 | 128.416.000 |
| 12/6/2009 | 35,90 | 35,95 | +0,98% | 34,85 | 35,95 | 35,42 | 35,55 | 35,95 | 435 | 295.424.700 |
| 10/6/2009 | 35,79 | 35,60 | +1,98% | 35,19 | 35,80 | 35,54 | 35,50 | 35,60 | 222 | 160.315.000 |
| 9/6/2009 | 35,38 | 34,91 | -0,82% | 34,83 | 35,78 | 35,24 | 34,91 | 35,27 | 109 | 118.437.300 |
| 8/6/2009 | 35,31 | 35,20 | +0,80% | 34,75 | 35,32 | 35,21 | 35,20 | 35,30 | 168 | 138.403.500 |
| 5/6/2009 | 35,94 | 34,92 | -1,63% | 34,71 | 35,95 | 35,16 | 34,92 | 35,32 | 212 | 111.117.500 |
| 4/6/2009 | 34,85 | 35,50 | +2,01% | 34,50 | 35,94 | 34,83 | 35,14 | 35,55 | 278 | 132.383.600 |
| 3/6/2009 | 35,52 | 34,80 | -2,93% | 34,51 | 35,52 | 34,85 | 34,68 | 34,80 | 314 | 182.267.400 |
| 2/6/2009 | 35,27 | 35,85 | +0,93% | 35,25 | 36,24 | 35,86 | 35,79 | 35,85 | 251 | 225.585.600 |
| 1/6/2009 | 35,35 | 35,52 | +0,48% | 35,31 | 36,14 | 35,60 | 35,52 | 35,65 | 271 | 277.753.600 |
| 29/5/2009 | 36,16 | 35,35 | -1,81% | 35,35 | 36,16 | 35,51 | 35,35 | 35,70 | 187 | 166.200.100 |
| 28/5/2009 | 35,11 | 36,00 | +2,53% | 35,02 | 36,10 | 35,68 | 35,61 | 36,00 | 111 | 66.736.600 |
| 27/5/2009 | 36,14 | 35,11 | -2,39% | 35,09 | 36,14 | 35,58 | 35,11 | 35,58 | 159 | 117.421.400 |
| 26/5/2009 | 34,85 | 35,97 | +0,73% | 34,74 | 36,00 | 35,53 | 35,60 | 35,97 | 161 | 99.886.200 |
| 25/5/2009 | 34,41 | 35,71 | +4,11% | 34,40 | 35,78 | 35,35 | 35,33 | 35,71 | 143 | 291.317.100 |
| 22/5/2009 | 34,35 | 34,30 | +0,29% | 34,04 | 34,59 | 34,19 | 34,07 | 34,30 | 115 | 151.479.600 |
| 21/5/2009 | 34,06 | 34,20 | -2,54% | 34,06 | 34,92 | 34,26 | 34,20 | 34,34 | 283 | 309.048.000 |
| 20/5/2009 | 34,40 | 35,09 | -0,31% | 34,40 | 35,60 | 35,02 | 34,52 | 35,09 | 246 | 129.949.300 |
| 19/5/2009 | 35,51 | 35,20 | -1,68% | 35,08 | 35,79 | 35,49 | 35,08 | 35,30 | 114 | 124.592.600 |
| 18/5/2009 | 35,39 | 35,80 | +1,99% | 34,35 | 35,80 | 35,55 | 35,61 | 35,80 | 214 | 151.470.500 |
| 15/5/2009 | 33,91 | 35,10 | +0,86% | 33,91 | 35,10 | 34,90 | 34,69 | 35,10 | 80 | 115.893.700 |
| 14/5/2009 | 33,70 | 34,80 | +1,87% | 33,70 | 34,97 | 34,70 | 34,62 | 34,80 | 141 | 145.048.700 |
| 13/5/2009 | 33,93 | 34,16 | -1,27% | 33,86 | 34,98 | 34,15 | 33,96 | 34,16 | 191 | 139.963.900 |
| 12/5/2009 | 35,54 | 34,60 | -0,49% | 34,23 | 35,54 | 34,59 | 34,54 | 34,60 | 216 | 193.034.500 |
| 11/5/2009 | 34,85 | 34,77 | -0,09% | 33,80 | 34,85 | 34,07 | 34,45 | 34,77 | 220 | 455.940.500 |
| 8/5/2009 | 34,90 | 34,80 | +1,13% | 34,30 | 35,49 | 34,80 | 34,50 | 34,80 | 229 | 143.740.900 |
| 7/5/2009 | 33,66 | 34,41 | +1,09% | 33,66 | 35,00 | 34,58 | 34,41 | 34,48 | 492 | 840.445.100 |
| 6/5/2009 | 32,51 | 34,04 | +1,92% | 32,51 | 34,99 | 33,95 | 34,00 | 34,04 | 233 | 405.444.300 |
| 5/5/2009 | 32,52 | 33,40 | +1,71% | 32,52 | 33,60 | 33,01 | 33,40 | 33,60 | 388 | 875.691.400 |
| 4/5/2009 | 32,79 | 32,84 | +2,63% | 32,16 | 32,89 | 32,64 | 32,73 | 32,85 | 290 | 255.291.100 |
| 30/4/2009 | 32,40 | 32,00 | -0,78% | 31,65 | 32,90 | 32,18 | 32,00 | 32,22 | 468 | 668.741.300 |
| 29/4/2009 | 32,14 | 32,25 | +0,47% | 31,57 | 32,69 | 31,92 | 32,15 | 32,25 | 167 | 249.672.600 |
| 28/4/2009 | 31,51 | 32,10 | +0,16% | 31,51 | 32,19 | 31,93 | 32,05 | 32,10 | 242 | 168.671.600 |
| 27/4/2009 | 31,70 | 32,05 | +1,75% | 31,70 | 32,19 | 31,98 | 31,81 | 32,05 | 290 | 198.001.400 |
| 24/4/2009 | 31,85 | 31,50 | -4,43% | 31,00 | 31,85 | 31,47 | 31,50 | 31,69 | 209 | 166.519.300 |
| 23/4/2009 | 33,17 | 32,96 | -0,57% | 32,91 | 33,40 | 33,17 | 32,96 | 33,20 | 417 | 460.475.700 |
| 22/4/2009 | 32,84 | 33,15 | +1,41% | 32,30 | 33,50 | 33,04 | 33,15 | 33,36 | 426 | 529.730.800 |
| 20/4/2009 | 32,66 | 32,69 | +0,12% | 32,11 | 32,87 | 32,56 | 32,64 | 32,69 | 249 | 124.747.300 |
| 17/4/2009 | 32,80 | 32,65 | -0,97% | 32,35 | 33,14 | 32,56 | 32,65 | 32,89 | 255 | 122.455.800 |
| 16/4/2009 | 33,28 | 32,97 | +0,37% | 32,67 | 33,50 | 33,17 | 32,97 | 33,19 | 288 | 563.228.000 |
| 15/4/2009 | 31,62 | 32,85 | +3,30% | 31,60 | 33,29 | 32,51 | 32,81 | 33,20 | 396 | 234.174.900 |
| 14/4/2009 | 32,68 | 31,80 | -3,64% | 31,80 | 32,68 | 32,18 | 31,80 | 32,14 | 261 | 151.245.600 |
| 13/4/2009 | 32,70 | 33,00 | +0,76% | 32,25 | 33,50 | 32,90 | 32,83 | 33,00 | 152 | 142.479.000 |
| 9/4/2009 | 32,50 | 32,75 | +0,77% | 32,30 | 32,85 | 32,54 | 32,61 | 32,78 | 203 | 284.147.900 |
| 8/4/2009 | 32,00 | 32,50 | -0,46% | 32,00 | 32,74 | 32,39 | 32,50 | 32,74 | 220 | 126.994.500 |
| 7/4/2009 | 31,44 | 32,65 | +1,87% | 31,44 | 32,70 | 32,36 | 32,25 | 32,65 | 248 | 128.159.200 |
| 6/4/2009 | 30,71 | 32,05 | +1,75% | 30,70 | 32,10 | 31,72 | 31,84 | 32,05 | 234 | 150.051.700 |
| 3/4/2009 | 31,19 | 31,50 | +1,09% | 30,60 | 31,50 | 31,12 | 31,30 | 31,50 | 266 | 1.053.287.200 |
| 2/4/2009 | 30,48 | 31,16 | +2,67% | 30,48 | 31,27 | 30,94 | 31,00 | 31,16 | 309 | 267.376.400 |
| 1/4/2009 | 29,71 | 30,35 | +1,34% | 29,71 | 30,58 | 30,20 | 30,25 | 30,35 | 190 | 235.947.600 |
| 31/3/2009 | 29,88 | 29,95 | -0,83% | 29,68 | 30,20 | 30,08 | 29,95 | 30,10 | 164 | 321.960.700 |
| 30/3/2009 | 29,80 | 30,20 | +0,83% | 29,67 | 30,29 | 30,06 | 30,10 | 30,35 | 152 | 161.775.500 |
| 27/3/2009 | 29,77 | 29,95 | -0,66% | 29,70 | 30,09 | 29,86 | 29,95 | 30,07 | 174 | 121.553.000 |
| 26/3/2009 | 29,98 | 30,15 | +1,69% | 29,70 | 30,20 | 30,02 | 30,10 | 30,15 | 199 | 285.283.300 |
| 25/3/2009 | 29,71 | 29,65 | -1,33% | 29,61 | 30,09 | 29,77 | 29,65 | 29,96 | 167 | 108.090.000 |
| 24/3/2009 | 30,45 | 30,05 | -0,17% | 29,70 | 30,45 | 29,84 | 29,80 | 30,05 | 213 | 96.107.800 |
| 23/3/2009 | 30,47 | 30,10 | 0,00% | 29,68 | 30,47 | 29,80 | 30,00 | 30,10 | 191 | 168.130.400 |
| 20/3/2009 | 29,56 | 30,10 | +2,00% | 29,36 | 30,10 | 29,66 | 29,71 | 30,10 | 208 | 154.033.200 |
| 19/3/2009 | 29,95 | 29,51 | -0,94% | 29,50 | 30,09 | 29,73 | 29,51 | 29,69 | 158 | 132.900.700 |
| 18/3/2009 | 29,53 | 29,79 | +1,02% | 29,30 | 29,93 | 29,43 | 29,50 | 29,82 | 395 | 1.689.164.700 |
| 17/3/2009 | 29,89 | 29,49 | -0,47% | 29,21 | 29,89 | 29,45 | 29,49 | 29,65 | 299 | 217.058.300 |
| 16/3/2009 | 30,00 | 29,63 | -2,05% | 29,61 | 30,10 | 29,96 | 29,63 | 29,85 | 261 | 132.463.900 |
| 13/3/2009 | 29,95 | 30,25 | +1,51% | 29,59 | 30,49 | 30,01 | 30,08 | 30,25 | 152 | 694.775.800 |
| 12/3/2009 | 29,55 | 29,80 | +1,02% | 29,30 | 30,00 | 29,63 | 29,73 | 29,80 | 253 | 124.191.200 |
| 11/3/2009 | 30,05 | 29,50 | -1,63% | 29,30 | 30,18 | 29,60 | 29,40 | 29,52 | 187 | 105.113.300 |
| 10/3/2009 | 29,49 | 29,99 | +2,32% | 29,47 | 30,06 | 29,66 | 29,80 | 29,99 | 277 | 156.968.800 |
| 9/3/2009 | 29,51 | 29,31 | -1,35% | 29,31 | 30,19 | 29,82 | 29,27 | 29,60 | 368 | 219.232.900 |
| 6/3/2009 | 30,01 | 29,71 | -0,97% | 29,71 | 30,50 | 30,00 | 29,71 | 29,95 | 172 | 137.126.500 |
| 5/3/2009 | 30,45 | 30,00 | -1,15% | 29,81 | 30,45 | 30,04 | 29,92 | 30,18 | 306 | 191.719.900 |
| 4/3/2009 | 30,11 | 30,35 | +1,81% | 29,88 | 30,50 | 30,22 | 30,19 | 30,35 | 225 | 249.930.300 |
| 3/3/2009 | 29,81 | 29,81 | -0,17% | 29,71 | 30,15 | 29,91 | 29,81 | 29,90 | 376 | 189.379.900 |
| 2/3/2009 | 30,20 | 29,86 | -2,13% | 29,80 | 30,30 | 29,98 | 29,86 | 30,00 | 220 | 169.738.200 |
| 27/2/2009 | 30,22 | 30,51 | +0,36% | 30,03 | 30,93 | 30,59 | 30,51 | 30,79 | 279 | 306.547.000 |
| 26/2/2009 | 30,23 | 30,40 | -0,10% | 30,23 | 30,93 | 30,47 | 30,40 | 30,58 | 173 | 97.805.300 |
| 25/2/2009 | 30,49 | 30,43 | -0,03% | 30,32 | 30,79 | 30,50 | 30,43 | 30,69 | 207 | 234.252.800 |
| 20/2/2009 | 31,14 | 30,44 | -0,59% | 30,20 | 31,14 | 30,64 | 30,44 | 30,74 | 212 | 147.706.000 |
| 19/2/2009 | 30,73 | 30,62 | -0,39% | 30,52 | 30,79 | 30,61 | 30,62 | 30,67 | 186 | 218.881.200 |
| 18/2/2009 | 30,62 | 30,74 | +0,39% | 30,39 | 30,87 | 30,58 | 30,50 | 30,74 | 460 | 315.008.400 |
| 17/2/2009 | 30,51 | 30,62 | -0,87% | 30,30 | 30,65 | 30,44 | 30,61 | 30,62 | 253 | 120.571.700 |
| 16/2/2009 | 30,61 | 30,89 | -0,35% | 30,51 | 30,89 | 30,68 | 30,62 | 30,89 | 129 | 200.962.900 |
| 13/2/2009 | 30,71 | 31,00 | +1,04% | 30,62 | 31,15 | 30,90 | 30,62 | 31,00 | 354 | 200.537.600 |
| 12/2/2009 | 30,60 | 30,68 | +0,26% | 30,51 | 31,00 | 30,81 | 30,68 | 30,91 | 254 | 135.592.200 |
| 11/2/2009 | 30,79 | 30,60 | +0,16% | 30,41 | 31,19 | 30,82 | 30,60 | 30,65 | 337 | 182.167.700 |
| 10/2/2009 | 31,10 | 30,55 | -0,36% | 30,42 | 31,10 | 30,68 | 30,47 | 30,71 | 355 | 268.833.700 |
| 9/2/2009 | 30,81 | 30,66 | -0,23% | 30,50 | 31,09 | 30,92 | 30,66 | 31,00 | 319 | 283.608.200 |
| 6/2/2009 | 31,13 | 30,73 | +0,75% | 30,41 | 31,13 | 30,76 | 30,73 | 30,80 | 235 | 143.385.800 |
| 5/2/2009 | 30,71 | 30,50 | -0,65% | 30,45 | 31,14 | 30,66 | 30,50 | 30,75 | 245 | 237.996.000 |
| 4/2/2009 | 30,73 | 30,70 | -0,16% | 30,55 | 31,00 | 30,76 | 30,70 | 30,90 | 353 | 243.385.400 |
| 3/2/2009 | 31,00 | 30,75 | -0,03% | 30,60 | 31,10 | 30,73 | 30,75 | 31,00 | 262 | 206.510.400 |
| 2/2/2009 | 31,00 | 30,76 | -1,35% | 30,61 | 31,00 | 30,80 | 30,76 | 30,89 | 189 | 120.429.300 |
| 30/1/2009 | 31,30 | 31,18 | -1,33% | 31,02 | 32,05 | 31,64 | 31,18 | 31,40 | 257 | 367.609.400 |
| 29/1/2009 | 31,89 | 31,60 | -1,25% | 31,60 | 32,28 | 31,83 | 31,60 | 31,90 | 214 | 212.051.600 |
| 28/1/2009 | 31,90 | 32,00 | +0,85% | 31,86 | 32,39 | 32,12 | 32,00 | 32,27 | 204 | 294.941.700 |
| 27/1/2009 | 31,70 | 31,73 | -0,22% | 31,42 | 31,96 | 31,78 | 31,60 | 31,73 | 109 | 90.896.100 |
| 26/1/2009 | 31,46 | 31,80 | +0,98% | 30,65 | 31,98 | 31,71 | 31,62 | 31,80 | 171 | 132.551.100 |
| 23/1/2009 | 31,11 | 31,49 | +1,22% | 30,79 | 32,40 | 31,45 | 31,49 | 31,84 | 262 | 170.170.400 |
| 22/1/2009 | 31,38 | 31,11 | -1,02% | 31,02 | 31,49 | 31,17 | 31,10 | 31,11 | 252 | 137.147.300 |
| 21/1/2009 | 31,23 | 31,43 | +0,16% | 31,00 | 31,79 | 31,14 | 31,43 | 31,79 | 154 | 1.588.458.400 |
| 20/1/2009 | 31,19 | 31,38 | +0,51% | 30,91 | 31,50 | 31,29 | 31,22 | 31,39 | 243 | 394.331.000 |
| 19/1/2009 | 31,34 | 31,22 | -1,14% | 31,21 | 31,70 | 31,33 | 31,22 | 31,30 | 221 | 198.008.800 |
| 16/1/2009 | 32,21 | 31,58 | -1,65% | 31,20 | 32,67 | 32,16 | 31,58 | 32,00 | 250 | 164.361.400 |
| 15/1/2009 | 32,50 | 32,11 | -0,71% | 31,35 | 32,69 | 32,31 | 32,10 | 32,38 | 287 | 214.282.400 |
| 14/1/2009 | 33,13 | 32,34 | -4,32% | 32,34 | 33,54 | 32,81 | 32,34 | 32,68 | 176 | 113.853.300 |
| 13/1/2009 | 32,57 | 33,80 | +3,78% | 32,41 | 34,25 | 33,63 | 33,46 | 33,80 | 337 | 187.690.000 |
| 12/1/2009 | 33,40 | 32,57 | -2,49% | 32,42 | 33,40 | 32,69 | 32,57 | 32,75 | 348 | 250.467.300 |
| 9/1/2009 | 33,51 | 33,40 | -1,76% | 33,40 | 33,99 | 33,59 | 33,40 | 33,75 | 249 | 171.015.100 |
| 8/1/2009 | 33,60 | 34,00 | +0,44% | 33,30 | 34,20 | 33,61 | 33,68 | 34,00 | 208 | 282.335.500 |
| 7/1/2009 | 33,98 | 33,85 | +0,15% | 33,22 | 34,00 | 33,84 | 33,53 | 33,85 | 181 | 156.006.600 |
| 6/1/2009 | 34,34 | 33,80 | -0,59% | 33,56 | 34,60 | 33,90 | 33,80 | 33,85 | 237 | 215.952.400 |
| 5/1/2009 | 34,24 | 34,00 | +1,40% | 33,33 | 34,24 | 33,91 | 33,71 | 34,00 | 325 | 186.508.500 |
| 2/1/2009 | 33,60 | 33,53 | +1,39% | 32,80 | 33,60 | 33,23 | 33,02 | 33,53 | 132 | 86.419.200 |
| 30/12/2008 | 34,02 | 33,07 | -2,01% | 33,07 | 34,20 | 33,38 | 33,07 | 33,60 | 207 | 399.302.300 |
| 29/12/2008 | 33,95 | 33,75 | -0,59% | 33,75 | 34,00 | 33,86 | 33,75 | 33,98 | 229 | 253.612.100 |
| 26/12/2008 | 34,00 | 33,95 | -0,15% | 33,95 | 34,50 | 33,99 | 33,95 | 34,20 | 52 | 61.865.800 |
| 23/12/2008 | 35,48 | 34,00 | -1,45% | 34,00 | 35,48 | 34,21 | 34,00 | 34,17 | 168 | 120.096.900 |
| 22/12/2008 | 34,80 | 34,50 | -0,63% | 34,25 | 35,23 | 34,59 | 34,50 | 35,00 | 179 | 107.944.300 |
| 19/12/2008 | 34,21 | 34,72 | +1,37% | 34,01 | 35,35 | 34,63 | 34,72 | 35,42 | 259 | 205.374.200 |
| 18/12/2008 | 34,96 | 34,25 | -2,00% | 34,21 | 35,90 | 34,67 | 34,25 | 34,84 | 210 | 292.947.100 |
| 17/12/2008 | 35,69 | 34,95 | -2,10% | 34,95 | 35,99 | 35,29 | 34,95 | 35,54 | 702 | 463.392.300 |
| 16/12/2008 | 35,01 | 35,70 | +1,71% | 35,01 | 36,39 | 35,79 | 35,16 | 35,70 | 200 | 143.897.900 |
| 15/12/2008 | 35,99 | 35,10 | -2,90% | 34,72 | 35,99 | 35,32 | 35,10 | 35,45 | 229 | 141.997.800 |
| 12/12/2008 | 36,29 | 36,15 | +0,70% | 35,21 | 36,29 | 35,95 | 35,72 | 36,15 | 196 | 156.052.500 |
| 11/12/2008 | 35,43 | 35,90 | -0,28% | 35,43 | 36,79 | 36,15 | 35,90 | 36,30 | 135 | 169.588.200 |
| 10/12/2008 | 36,29 | 36,00 | +0,95% | 35,76 | 36,29 | 36,08 | 36,00 | 36,25 | 226 | 411.422.000 |
| 9/12/2008 | 35,97 | 35,66 | +1,86% | 34,92 | 36,00 | 35,49 | 35,66 | 36,00 | 178 | 132.750.800 |
| 8/12/2008 | 35,51 | 35,01 | +0,26% | 34,71 | 36,20 | 35,65 | 35,01 | 35,49 | 412 | 559.061.800 |
| 5/12/2008 | 33,91 | 34,92 | -0,06% | 33,90 | 35,08 | 34,66 | 34,58 | 34,92 | 189 | 182.702.300 |
| 4/12/2008 | 35,10 | 34,94 | -0,14% | 34,42 | 35,10 | 34,89 | 34,85 | 34,94 | 277 | 309.832.600 |
| 3/12/2008 | 34,50 | 34,99 | +1,39% | 34,01 | 35,20 | 34,39 | 34,45 | 34,99 | 210 | 350.452.400 |
| 2/12/2008 | 34,52 | 34,51 | -1,37% | 34,40 | 35,91 | 35,00 | 34,51 | 34,80 | 257 | 267.475.500 |
| 1/12/2008 | 34,00 | 34,99 | +1,42% | 33,61 | 34,99 | 34,40 | 34,29 | 34,99 | 207 | 207.468.200 |
| 28/11/2008 | 35,16 | 34,50 | -1,88% | 34,36 | 35,99 | 35,24 | 34,50 | 35,31 | 170 | 228.038.300 |
| 27/11/2008 | 34,11 | 35,16 | +1,91% | 34,11 | 35,25 | 34,97 | 34,90 | 35,20 | 136 | 91.644.800 |
| 26/11/2008 | 34,39 | 34,50 | +2,99% | 33,86 | 35,00 | 34,13 | 34,50 | 34,87 | 360 | 1.950.956.200 |
| 25/11/2008 | 34,00 | 33,50 | -1,62% | 33,50 | 34,95 | 33,81 | 33,50 | 33,99 | 295 | 212.351.600 |
| 24/11/2008 | 35,07 | 34,05 | -2,04% | 34,00 | 35,50 | 34,75 | 34,05 | 34,42 | 226 | 246.389.500 |
| 21/11/2008 | 33,85 | 34,76 | +0,64% | 33,50 | 35,00 | 34,29 | 34,07 | 34,76 | 164 | 124.132.900 |
| 19/11/2008 | 33,80 | 34,54 | +3,10% | 33,80 | 35,00 | 34,63 | 34,54 | 34,95 | 161 | 95.591.700 |
| 18/11/2008 | 33,71 | 33,50 | -3,74% | 33,50 | 35,36 | 34,48 | 33,50 | 33,60 | 311 | 211.768.500 |
| 17/11/2008 | 33,01 | 34,80 | +4,19% | 33,01 | 35,00 | 34,50 | 34,02 | 34,80 | 239 | 149.063.500 |
| 14/11/2008 | 35,30 | 33,40 | -2,62% | 33,40 | 35,42 | 33,54 | 33,40 | 33,83 | 189 | 385.811.900 |
| 13/11/2008 | 33,50 | 34,30 | +2,39% | 33,31 | 35,60 | 34,31 | 34,30 | 34,70 | 314 | 254.604.400 |
| 12/11/2008 | 34,35 | 33,50 | -2,47% | 33,30 | 34,90 | 33,82 | 33,50 | 34,20 | 458 | 656.949.700 |
| 11/11/2008 | 35,96 | 34,35 | -1,86% | 33,90 | 35,96 | 34,26 | 34,35 | 35,05 | 317 | 466.059.500 |
| 10/11/2008 | 36,47 | 35,00 | -2,10% | 35,00 | 37,39 | 35,56 | 35,00 | 35,36 | 307 | 290.942.100 |
| 7/11/2008 | 33,50 | 35,75 | +6,72% | 33,50 | 36,70 | 35,66 | 35,75 | 36,69 | 231 | 218.246.800 |
| 6/11/2008 | 35,79 | 33,50 | -6,40% | 33,38 | 36,30 | 34,53 | 33,50 | 34,20 | 305 | 328.771.000 |
| 5/11/2008 | 36,00 | 35,79 | -0,58% | 33,46 | 36,13 | 35,21 | 35,56 | 35,79 | 355 | 303.163.500 |
| 4/11/2008 | 33,00 | 36,00 | +10,97% | 33,00 | 36,20 | 34,85 | 35,40 | 36,00 | 467 | 587.960.800 |
| 3/11/2008 | 32,50 | 32,44 | -0,18% | 31,61 | 33,40 | 32,14 | 32,44 | 33,00 | 280 | 334.595.900 |
| 31/10/2008 | 32,00 | 32,50 | +1,56% | 31,61 | 32,90 | 32,18 | 31,99 | 32,50 | 329 | 516.315.300 |
| 30/10/2008 | 30,99 | 32,00 | +1,91% | 30,99 | 33,44 | 31,97 | 31,91 | 32,00 | 542 | 866.181.600 |
| 29/10/2008 | 31,00 | 31,40 | +3,22% | 30,49 | 32,40 | 31,31 | 31,40 | 31,83 | 510 | 372.330.800 |
| 28/10/2008 | 29,76 | 30,42 | +5,26% | 29,11 | 30,99 | 30,10 | 30,10 | 30,42 | 618 | 319.426.500 |
| 27/10/2008 | 29,40 | 28,90 | -1,70% | 28,90 | 30,99 | 29,78 | 28,90 | 29,65 | 266 | 141.137.900 |
| 24/10/2008 | 30,09 | 29,40 | -5,16% | 29,39 | 30,98 | 29,72 | 29,40 | 29,98 | 248 | 202.158.400 |
| 23/10/2008 | 31,01 | 31,00 | -2,52% | 30,80 | 31,95 | 30,98 | 31,00 | 31,65 | 222 | 260.885.100 |
| 22/10/2008 | 32,50 | 31,80 | -4,88% | 31,62 | 33,82 | 32,49 | 31,80 | 32,25 | 280 | 234.268.200 |
| 21/10/2008 | 34,00 | 33,43 | -2,39% | 32,51 | 34,30 | 33,68 | 33,43 | 34,00 | 368 | 295.775.800 |
| 20/10/2008 | 33,52 | 34,25 | +2,24% | 32,76 | 34,37 | 34,04 | 34,25 | 34,53 | 256 | 234.565.100 |
| 17/10/2008 | 33,00 | 33,50 | -1,47% | 32,85 | 34,50 | 33,92 | 33,50 | 34,00 | 213 | 304.952.500 |
| 16/10/2008 | 34,99 | 34,00 | -0,73% | 33,00 | 35,00 | 33,93 | 33,70 | 34,00 | 345 | 277.562.900 |
| 15/10/2008 | 34,78 | 34,25 | -2,31% | 33,50 | 34,79 | 34,08 | 33,50 | 34,25 | 410 | 267.914.300 |
| 14/10/2008 | 34,90 | 35,06 | +2,36% | 34,21 | 36,00 | 34,63 | 34,36 | 35,06 | 339 | 380.687.400 |
| 13/10/2008 | 33,01 | 34,25 | +2,85% | 33,01 | 37,99 | 35,54 | 34,25 | 36,69 | 229 | 248.474.300 |
| 10/10/2008 | 34,44 | 33,30 | -3,31% | 32,50 | 35,00 | 33,05 | 33,04 | 33,30 | 169 | 226.745.500 |
| 9/10/2008 | 34,54 | 34,44 | +0,94% | 33,20 | 36,69 | 34,33 | 34,10 | 34,45 | 304 | 343.691.700 |
| 8/10/2008 | 35,00 | 34,12 | -2,51% | 33,21 | 37,00 | 34,42 | 34,12 | 34,50 | 322 | 582.198.800 |
| 7/10/2008 | 37,05 | 35,00 | -2,78% | 35,00 | 38,00 | 35,55 | 35,00 | 35,50 | 300 | 337.056.600 |
| 6/10/2008 | 36,00 | 36,00 | -6,05% | 35,99 | 38,84 | 36,18 | 36,00 | 36,65 | 191 | 328.892.100 |
| 3/10/2008 | 39,74 | 38,32 | -3,60% | 38,14 | 40,90 | 39,62 | 38,32 | 38,86 | 248 | 319.779.100 |
| 2/10/2008 | 39,20 | 39,75 | +0,35% | 38,75 | 39,98 | 39,02 | 39,30 | 39,75 | 197 | 259.525.500 |
| 1/10/2008 | 41,00 | 39,61 | -3,39% | 38,91 | 41,60 | 39,01 | 39,61 | 40,00 | 288 | 1.755.722.200 |
| 30/9/2008 | 42,95 | 41,00 | -1,98% | 40,60 | 42,95 | 41,87 | 41,00 | 41,90 | 268 | 728.600.700 |
| 29/9/2008 | 41,05 | 41,83 | -1,11% | 38,50 | 42,20 | 40,44 | 41,58 | 41,84 | 257 | 224.081.700 |
| 26/9/2008 | 42,50 | 42,30 | -0,96% | 41,71 | 42,50 | 42,28 | 42,00 | 42,30 | 222 | 108.252.500 |
| 25/9/2008 | 42,50 | 42,71 | +3,44% | 41,30 | 43,39 | 42,57 | 41,87 | 42,71 | 287 | 212.438.000 |
| 24/9/2008 | 40,99 | 41,29 | +1,57% | 40,04 | 41,45 | 40,98 | 41,20 | 41,29 | 143 | 99.186.700 |
| 23/9/2008 | 41,00 | 40,65 | -0,20% | 39,80 | 41,46 | 40,46 | 40,65 | 41,18 | 325 | 339.076.600 |
| 22/9/2008 | 40,61 | 40,73 | +0,94% | 40,01 | 41,99 | 41,03 | 40,01 | 40,73 | 209 | 205.173.900 |
| 19/9/2008 | 40,20 | 40,35 | +5,22% | 40,05 | 43,87 | 41,02 | 40,35 | 41,00 | 261 | 190.307.100 |
| 18/9/2008 | 38,01 | 38,35 | +1,29% | 37,51 | 40,15 | 38,34 | 38,35 | 38,86 | 482 | 386.892.900 |
| 17/9/2008 | 39,60 | 37,86 | -6,01% | 37,86 | 39,98 | 38,56 | 37,86 | 38,00 | 312 | 399.912.700 |
| 16/9/2008 | 38,89 | 40,28 | +2,76% | 38,01 | 40,38 | 39,07 | 39,62 | 40,28 | 416 | 279.006.100 |
| 15/9/2008 | 39,00 | 39,20 | +0,51% | 38,02 | 39,45 | 38,77 | 39,00 | 39,20 | 221 | 166.352.000 |
| 12/9/2008 | 39,11 | 39,00 | -0,38% | 38,90 | 40,20 | 39,08 | 39,00 | 39,66 | 221 | 284.898.900 |
| 11/9/2008 | 39,12 | 39,15 | -1,63% | 38,83 | 39,80 | 39,15 | 39,15 | 39,50 | 365 | 393.548.400 |
| 10/9/2008 | 41,29 | 39,80 | -1,00% | 39,61 | 42,30 | 40,44 | 39,80 | 40,20 | 264 | 233.367.400 |
| 9/9/2008 | 40,01 | 40,20 | -0,74% | 40,01 | 42,33 | 40,92 | 40,20 | 40,50 | 320 | 242.701.200 |
| 8/9/2008 | 41,50 | 40,50 | -1,63% | 40,50 | 42,59 | 41,07 | 40,50 | 40,60 | 250 | 172.491.200 |
| 5/9/2008 | 42,18 | 41,17 | -2,39% | 40,80 | 42,49 | 41,28 | 41,17 | 41,42 | 364 | 338.091.100 |
| 4/9/2008 | 41,50 | 42,18 | +1,59% | 40,71 | 42,99 | 41,70 | 42,18 | 42,70 | 280 | 238.963.500 |
| 3/9/2008 | 43,32 | 41,52 | -3,60% | 41,50 | 43,32 | 42,02 | 41,52 | 41,90 | 301 | 196.609.500 |
| 2/9/2008 | 42,23 | 43,07 | +0,70% | 41,76 | 43,16 | 42,74 | 42,95 | 43,07 | 185 | 144.035.500 |
| 1/9/2008 | 42,10 | 42,77 | +0,33% | 42,00 | 42,77 | 42,33 | 42,77 | 43,04 | 153 | 204.913.800 |
| 29/8/2008 | 42,72 | 42,63 | -1,48% | 42,20 | 43,25 | 42,57 | 42,30 | 42,63 | 322 | 513.013.100 |
| 28/8/2008 | 43,00 | 43,27 | +0,16% | 42,58 | 43,40 | 43,00 | 42,88 | 43,27 | 243 | 252.460.800 |
| 27/8/2008 | 43,38 | 43,20 | -1,03% | 43,00 | 43,99 | 43,43 | 43,20 | 43,81 | 171 | 153.760.100 |
| 26/8/2008 | 43,53 | 43,65 | -0,77% | 43,25 | 44,00 | 43,51 | 43,47 | 43,79 | 175 | 114.452.600 |
| 25/8/2008 | 43,80 | 43,99 | +0,89% | 43,40 | 44,00 | 43,68 | 43,40 | 43,99 | 119 | 97.411.500 |
| 22/8/2008 | 43,61 | 43,60 | -0,57% | 43,60 | 44,95 | 44,03 | 43,60 | 44,12 | 212 | 176.115.800 |
| 21/8/2008 | 44,23 | 43,85 | -1,53% | 43,26 | 44,83 | 43,88 | 43,85 | 44,37 | 241 | 186.085.600 |
| 20/8/2008 | 45,90 | 44,53 | -0,16% | 44,22 | 45,90 | 44,71 | 44,53 | 45,09 | 166 | 216.877.600 |
| 19/8/2008 | 44,43 | 44,60 | -1,33% | 44,05 | 45,70 | 44,79 | 44,60 | 45,40 | 368 | 342.225.700 |
| 18/8/2008 | 45,95 | 45,20 | 0,00% | 44,20 | 45,98 | 45,02 | 44,54 | 45,21 | 165 | 294.931.100 |
| 15/8/2008 | 44,73 | 45,20 | -0,55% | 44,70 | 45,90 | 45,14 | 44,76 | 45,20 | 390 | 469.947.100 |
| 14/8/2008 | 44,00 | 45,45 | +3,27% | 43,51 | 45,98 | 44,58 | 44,69 | 45,45 | 326 | 368.277.300 |
| 13/8/2008 | 45,00 | 44,01 | -2,42% | 43,61 | 45,01 | 44,30 | 44,01 | 44,29 | 834 | 1.055.719.600 |
| 12/8/2008 | 44,50 | 45,10 | +1,46% | 44,27 | 45,49 | 44,96 | 44,95 | 45,10 | 348 | 387.117.300 |
| 11/8/2008 | 45,00 | 44,45 | -1,22% | 44,15 | 45,59 | 44,66 | 44,45 | 44,70 | 214 | 217.954.600 |
| 8/8/2008 | 43,89 | 45,00 | +2,51% | 43,89 | 45,40 | 44,94 | 44,80 | 45,00 | 222 | 889.903.200 |
| 7/8/2008 | 44,99 | 43,90 | -2,44% | 43,90 | 45,46 | 44,85 | 43,90 | 44,76 | 221 | 218.416.800 |
| 6/8/2008 | 44,00 | 45,00 | +2,27% | 44,00 | 46,99 | 44,67 | 45,00 | 45,15 | 179 | 290.829.000 |
| 5/8/2008 | 44,22 | 44,00 | -0,50% | 44,00 | 45,45 | 44,10 | 44,00 | 44,45 | 187 | 1.800.216.900 |
| 4/8/2008 | 44,60 | 44,22 | -1,29% | 44,22 | 44,99 | 44,61 | 44,22 | 44,40 | 289 | 507.278.000 |
| 1/8/2008 | 45,25 | 44,80 | -0,99% | 44,80 | 45,75 | 45,31 | 44,80 | 45,41 | 223 | 590.916.300 |
| 31/7/2008 | 45,02 | 45,25 | -1,61% | 45,02 | 46,58 | 45,97 | 45,21 | 45,25 | 249 | 520.652.500 |
| 30/7/2008 | 45,25 | 45,99 | +1,75% | 45,11 | 47,30 | 45,65 | 45,55 | 45,99 | 314 | 333.262.400 |
| 29/7/2008 | 45,81 | 45,20 | -0,24% | 45,20 | 46,18 | 45,54 | 45,20 | 45,80 | 426 | 900.486.800 |
| 28/7/2008 | 45,97 | 45,31 | -1,44% | 45,00 | 46,23 | 45,89 | 45,31 | 45,49 | 146 | 139.970.400 |
| 25/7/2008 | 46,00 | 45,97 | -1,77% | 45,10 | 47,30 | 45,91 | 45,30 | 45,97 | 234 | 366.828.600 |
| 24/7/2008 | 47,00 | 46,80 | -0,89% | 46,10 | 47,74 | 47,21 | 46,80 | 47,15 | 369 | 458.907.500 |
| 23/7/2008 | 47,22 | 47,22 | +2,88% | 47,05 | 47,75 | 47,38 | 47,22 | 47,69 | 269 | 692.347.600 |
| 22/7/2008 | 46,72 | 45,90 | -2,11% | 45,00 | 47,27 | 46,56 | 45,90 | 46,73 | 133 | 128.491.500 |
| 21/7/2008 | 47,24 | 46,89 | -0,26% | 46,89 | 47,90 | 47,55 | 46,89 | 47,62 | 303 | 228.718.200 |
| 18/7/2008 | 47,29 | 47,01 | -0,51% | 47,00 | 47,50 | 47,31 | 47,01 | 47,49 | 239 | 541.738.500 |
| 17/7/2008 | 47,10 | 47,25 | +0,43% | 46,90 | 47,25 | 47,12 | 47,17 | 47,25 | 392 | 535.863.500 |
| 16/7/2008 | 47,38 | 47,05 | +1,66% | 46,10 | 47,38 | 46,87 | 47,00 | 47,05 | 314 | 259.685.400 |
| 15/7/2008 | 45,99 | 46,28 | +2,37% | 44,70 | 46,99 | 46,18 | 46,28 | 46,75 | 479 | 431.802.400 |
| 14/7/2008 | 44,99 | 45,21 | +0,49% | 44,80 | 45,60 | 45,32 | 45,21 | 45,60 | 260 | 548.012.200 |
| 11/7/2008 | 44,84 | 44,99 | -0,57% | 44,03 | 45,25 | 44,99 | 44,61 | 45,00 | 236 | 400.896.100 |
| 10/7/2008 | 44,97 | 45,25 | +2,49% | 44,95 | 45,89 | 45,32 | 45,02 | 45,25 | 325 | 285.553.300 |
| 8/7/2008 | 44,00 | 44,15 | +1,24% | 43,69 | 45,26 | 44,22 | 44,15 | 44,36 | 212 | 365.749.600 |
| 7/7/2008 | 44,00 | 43,61 | -0,89% | 43,51 | 44,20 | 43,74 | 43,61 | 43,83 | 211 | 532.845.500 |
| 4/7/2008 | 44,01 | 44,00 | -0,68% | 43,35 | 44,50 | 43,95 | 43,80 | 44,16 | 252 | 1.180.674.000 |
| 3/7/2008 | 44,01 | 44,30 | +0,23% | 44,01 | 45,37 | 44,50 | 44,30 | 44,67 | 342 | 657.297.800 |
| 2/7/2008 | 44,80 | 44,20 | -1,65% | 44,20 | 45,40 | 44,49 | 44,20 | 44,80 | 265 | 453.406.600 |
| 1/7/2008 | 44,53 | 44,94 | -0,35% | 44,53 | 45,49 | 44,80 | 44,94 | 45,38 | 182 | 358.430.900 |
| 30/6/2008 | 43,90 | 45,10 | +0,11% | 43,80 | 45,76 | 45,10 | 45,10 | 45,38 | 264 | 586.790.800 |
| 27/6/2008 | 45,01 | 45,05 | -0,11% | 44,83 | 45,79 | 45,07 | 45,00 | 45,05 | 192 | 232.573.500 |
| 26/6/2008 | 45,06 | 45,10 | -1,94% | 45,06 | 45,90 | 45,15 | 45,10 | 45,28 | 289 | 1.026.319.700 |
| 25/6/2008 | 46,17 | 45,99 | -0,02% | 45,01 | 47,01 | 45,87 | 45,99 | 46,40 | 215 | 525.721.400 |
| 24/6/2008 | 46,97 | 46,00 | -1,08% | 46,00 | 46,97 | 46,26 | 46,00 | 46,20 | 164 | 365.040.500 |
| 23/6/2008 | 46,51 | 46,50 | -1,27% | 46,26 | 47,19 | 46,62 | 46,50 | 47,01 | 89 | 100.704.800 |
| 20/6/2008 | 46,55 | 47,10 | +1,27% | 46,50 | 47,48 | 46,92 | 46,66 | 47,10 | 137 | 114.017.200 |
| 19/6/2008 | 47,48 | 46,51 | -0,64% | 46,40 | 47,48 | 46,56 | 46,51 | 46,77 | 118 | 141.095.600 |
| 18/6/2008 | 46,85 | 46,81 | -0,15% | 46,65 | 47,30 | 46,98 | 46,81 | 46,90 | 532 | 297.902.400 |
| 17/6/2008 | 47,38 | 46,88 | +0,28% | 46,60 | 47,88 | 47,34 | 46,88 | 47,59 | 222 | 213.995.000 |
| 16/6/2008 | 46,50 | 46,75 | +0,02% | 46,31 | 47,20 | 46,59 | 46,75 | 47,03 | 144 | 283.879.200 |
| 13/6/2008 | 46,53 | 46,74 | -1,35% | 46,16 | 47,08 | 46,50 | 46,26 | 46,74 | 140 | 245.093.500 |
| 12/6/2008 | 47,50 | 47,38 | +0,19% | 46,76 | 47,50 | 47,36 | 47,15 | 47,38 | 121 | 134.995.700 |
| 11/6/2008 | 47,00 | 47,29 | +0,83% | 46,31 | 47,57 | 46,80 | 46,80 | 47,30 | 152 | 153.996.800 |
| 10/6/2008 | 46,98 | 46,90 | -0,21% | 46,10 | 47,65 | 46,60 | 46,42 | 46,90 | 172 | 292.205.200 |
| 9/6/2008 | 46,70 | 47,00 | +0,64% | 46,60 | 47,97 | 47,18 | 46,98 | 47,00 | 170 | 229.810.500 |
| 6/6/2008 | 47,21 | 46,70 | -2,67% | 46,60 | 47,45 | 46,78 | 46,60 | 46,99 | 207 | 207.724.800 |
| 5/6/2008 | 46,78 | 47,98 | +2,09% | 46,71 | 47,98 | 47,05 | 46,77 | 47,98 | 188 | 326.570.600 |
| 4/6/2008 | 46,41 | 47,00 | 0,00% | 46,41 | 47,40 | 47,01 | 47,00 | 47,25 | 187 | 240.702.600 |
| 3/6/2008 | 47,00 | 47,00 | -0,84% | 46,02 | 47,30 | 46,67 | 46,91 | 47,00 | 235 | 460.729.800 |
| 2/6/2008 | 47,39 | 47,40 | +1,22% | 46,57 | 47,49 | 47,03 | 46,83 | 47,40 | 219 | 376.751.800 |
| 30/5/2008 | 47,51 | 46,83 | -0,99% | 46,83 | 47,51 | 47,08 | 46,83 | 46,99 | 143 | 571.620.000 |
| 29/5/2008 | 46,41 | 47,30 | +0,64% | 46,41 | 47,49 | 46,99 | 46,75 | 47,30 | 163 | 237.330.900 |
| 28/5/2008 | 46,30 | 47,00 | +1,25% | 46,15 | 47,45 | 46,77 | 46,61 | 47,00 | 198 | 288.131.400 |
| 27/5/2008 | 46,50 | 46,42 | +0,89% | 45,60 | 46,50 | 45,98 | 46,00 | 46,42 | 222 | 183.027.700 |
| 26/5/2008 | 46,06 | 46,01 | -1,14% | 46,00 | 46,95 | 46,11 | 46,00 | 46,49 | 131 | 186.782.300 |
| 23/5/2008 | 46,30 | 46,54 | +0,09% | 46,07 | 46,59 | 46,21 | 46,11 | 46,55 | 129 | 196.415.300 |
| 21/5/2008 | 46,30 | 46,50 | +0,22% | 45,95 | 46,60 | 46,37 | 46,33 | 46,59 | 143 | 207.741.200 |
| 20/5/2008 | 46,26 | 46,40 | -0,22% | 46,10 | 46,58 | 46,47 | 46,40 | 46,55 | 144 | 211.448.000 |
| 19/5/2008 | 46,60 | 46,50 | +0,22% | 46,26 | 46,60 | 46,44 | 46,30 | 46,50 | 210 | 327.883.300 |
| 16/5/2008 | 46,50 | 46,40 | +0,32% | 46,03 | 46,50 | 46,37 | 46,22 | 46,40 | 136 | 143.767.200 |
| 15/5/2008 | 45,94 | 46,25 | -0,02% | 45,94 | 46,25 | 46,17 | 46,11 | 46,25 | 144 | 427.172.800 |
| 14/5/2008 | 46,00 | 46,26 | +0,24% | 45,80 | 46,26 | 45,92 | 45,88 | 46,26 | 131 | 458.787.500 |
| 13/5/2008 | 45,99 | 46,15 | +0,11% | 45,86 | 46,25 | 46,00 | 45,91 | 46,15 | 134 | 505.111.400 |
| 12/5/2008 | 45,71 | 46,10 | +0,11% | 45,71 | 46,50 | 46,00 | 45,85 | 46,10 | 106 | 106.277.000 |
| 9/5/2008 | 45,71 | 46,05 | -0,02% | 45,70 | 47,00 | 46,00 | 46,05 | 46,47 | 105 | 419.595.000 |
| 8/5/2008 | 46,53 | 46,06 | -0,43% | 45,71 | 46,53 | 46,02 | 46,06 | 46,28 | 150 | 468.053.800 |
| 7/5/2008 | 46,70 | 46,26 | -1,45% | 45,52 | 47,15 | 46,49 | 46,26 | 46,50 | 228 | 219.897.900 |
| 6/5/2008 | 46,89 | 46,94 | +0,21% | 46,31 | 47,46 | 46,94 | 46,80 | 47,00 | 139 | 197.160.500 |
| 5/5/2008 | 46,16 | 46,84 | +1,14% | 46,11 | 46,99 | 46,64 | 46,32 | 46,84 | 174 | 379.195.700 |
| 2/5/2008 | 46,66 | 46,31 | -0,41% | 45,82 | 46,80 | 46,31 | 46,31 | 46,78 | 199 | 493.716.900 |
| 30/4/2008 | 45,51 | 46,50 | +1,09% | 45,51 | 46,60 | 46,26 | 46,40 | 46,50 | 320 | 809.094.900 |
| 29/4/2008 | 45,01 | 46,00 | -0,22% | 45,01 | 46,17 | 45,64 | 45,75 | 46,00 | 165 | 246.021.100 |
| 28/4/2008 | 46,10 | 46,10 | +0,13% | 45,15 | 46,10 | 45,97 | 45,64 | 46,10 | 62 | 226.185.400 |
| 25/4/2008 | 45,30 | 46,04 | +0,09% | 45,03 | 46,05 | 45,94 | 45,80 | 46,04 | 165 | 283.014.200 |
| 24/4/2008 | 45,99 | 46,00 | +0,02% | 45,50 | 46,00 | 45,97 | 45,70 | 46,00 | 105 | 96.076.900 |
| 23/4/2008 | 45,99 | 45,99 | +0,41% | 45,10 | 46,20 | 45,93 | 45,55 | 45,99 | 66 | 116.672.000 |
| 22/4/2008 | 45,90 | 45,80 | +1,22% | 44,70 | 46,00 | 45,89 | 45,36 | 45,80 | 68 | 271.257.500 |
| 18/4/2008 | 45,46 | 45,25 | +0,11% | 44,20 | 45,70 | 45,64 | 45,23 | 45,79 | 63 | 472.847.400 |
| 17/4/2008 | 44,99 | 45,20 | +0,47% | 43,68 | 45,39 | 45,01 | 44,55 | 45,20 | 90 | 276.814.100 |
| 16/4/2008 | 44,51 | 44,99 | +3,78% | 43,41 | 46,00 | 44,62 | 44,47 | 44,99 | 535 | 934.873.600 |
| 15/4/2008 | 44,11 | 43,35 | -0,91% | 43,25 | 44,99 | 43,61 | 43,35 | 43,68 | 123 | 322.266.600 |
| 14/4/2008 | 43,31 | 43,75 | +0,23% | 43,31 | 44,29 | 43,84 | 43,75 | 44,28 | 86 | 187.227.200 |
| 11/4/2008 | 44,00 | 43,65 | -4,80% | 43,00 | 44,24 | 43,93 | 43,65 | 44,10 | 123 | 356.294.100 |
| 10/4/2008 | 46,52 | 45,85 | -1,38% | 45,70 | 46,80 | 46,22 | 45,85 | 45,89 | 166 | 307.439.600 |
| 9/4/2008 | 45,51 | 46,49 | +0,52% | 45,50 | 46,50 | 46,14 | 45,95 | 46,49 | 145 | 245.988.700 |
| 8/4/2008 | 46,15 | 46,25 | +0,52% | 45,66 | 46,60 | 45,98 | 45,90 | 46,25 | 141 | 406.494.500 |
| 7/4/2008 | 45,96 | 46,01 | +0,90% | 45,78 | 46,29 | 45,98 | 46,00 | 46,14 | 197 | 644.696.700 |
| 4/4/2008 | 45,45 | 45,60 | +1,11% | 44,95 | 45,80 | 45,43 | 45,50 | 45,60 | 143 | 607.406.600 |
| 3/4/2008 | 44,79 | 45,10 | +0,67% | 44,31 | 45,20 | 45,02 | 45,00 | 45,10 | 184 | 443.006.700 |
| 2/4/2008 | 44,70 | 44,80 | +0,22% | 44,47 | 45,45 | 44,72 | 44,46 | 44,85 | 135 | 360.017.800 |
| 1/4/2008 | 44,09 | 44,70 | +1,36% | 43,88 | 44,79 | 44,37 | 44,31 | 44,70 | 183 | 1.115.212.100 |
| 31/3/2008 | 42,92 | 44,10 | -0,18% | 42,92 | 44,37 | 43,96 | 43,76 | 44,10 | 117 | 315.252.600 |
| 28/3/2008 | 43,75 | 44,18 | +0,98% | 43,36 | 44,37 | 43,79 | 43,80 | 44,18 | 81 | 234.741.100 |
| 27/3/2008 | 44,45 | 43,75 | +0,09% | 43,31 | 45,60 | 43,93 | 43,75 | 43,99 | 143 | 199.029.700 |
| 26/3/2008 | 44,15 | 43,71 | -0,66% | 43,41 | 44,15 | 43,89 | 43,71 | 44,08 | 137 | 370.045.900 |
| 25/3/2008 | 43,49 | 44,00 | +2,33% | 43,01 | 44,00 | 43,57 | 43,51 | 44,00 | 96 | 145.555.500 |
| 24/3/2008 | 42,68 | 43,00 | +1,65% | 42,00 | 43,45 | 43,23 | 43,00 | 43,25 | 136 | 2.955.239.900 |
| 20/3/2008 | 40,51 | 42,30 | +2,55% | 40,51 | 42,39 | 41,25 | 41,95 | 42,30 | 141 | 5.147.776.000 |
| 19/3/2008 | 42,44 | 41,25 | -2,71% | 41,00 | 43,00 | 42,48 | 41,25 | 41,76 | 244 | 1.120.549.100 |
| 18/3/2008 | 42,00 | 42,40 | +3,69% | 41,11 | 42,50 | 42,05 | 41,87 | 42,40 | 301 | 535.356.700 |
| 17/3/2008 | 41,05 | 40,89 | -1,64% | 40,51 | 41,69 | 40,97 | 40,89 | 41,71 | 203 | 255.704.000 |
| 14/3/2008 | 42,55 | 41,57 | -1,19% | 41,01 | 42,55 | 41,65 | 41,57 | 42,34 | 233 | 1.849.892.500 |
| 13/3/2008 | 41,50 | 42,07 | -0,52% | 41,01 | 42,39 | 41,87 | 42,07 | 42,40 | 156 | 842.149.800 |
| 12/3/2008 | 41,31 | 42,29 | -0,02% | 41,31 | 42,30 | 42,17 | 42,08 | 42,29 | 73 | 721.250.800 |
| 11/3/2008 | 42,27 | 42,30 | +3,05% | 41,00 | 42,30 | 41,54 | 41,31 | 42,30 | 158 | 186.963.500 |
| 10/3/2008 | 41,22 | 41,05 | -1,32% | 40,76 | 42,25 | 41,47 | 41,05 | 41,62 | 110 | 1.354.912.000 |
| 7/3/2008 | 41,07 | 41,60 | +0,46% | 41,00 | 42,28 | 41,39 | 41,18 | 41,97 | 116 | 924.721.000 |
| 6/3/2008 | 42,24 | 41,41 | -2,56% | 41,40 | 42,40 | 41,75 | 41,40 | 42,00 | 183 | 187.905.200 |
| 5/3/2008 | 41,90 | 42,50 | +0,95% | 41,77 | 42,50 | 42,28 | 41,82 | 42,50 | 204 | 360.562.800 |
| 4/3/2008 | 42,19 | 42,10 | +0,24% | 41,08 | 42,19 | 41,60 | 41,88 | 42,10 | 111 | 252.533.900 |
| 3/3/2008 | 41,99 | 42,00 | +0,84% | 41,31 | 42,30 | 41,94 | 41,55 | 42,00 | 197 | 377.530.900 |
| 29/2/2008 | 40,71 | 41,65 | +0,12% | 40,71 | 41,65 | 41,22 | 41,15 | 41,65 | 129 | 315.767.600 |
| 28/2/2008 | 41,70 | 41,60 | -0,24% | 41,15 | 41,96 | 41,69 | 41,60 | 41,93 | 183 | 229.713.300 |
| 27/2/2008 | 41,70 | 41,70 | -0,71% | 41,00 | 41,99 | 41,56 | 41,30 | 41,70 | 167 | 294.718.600 |
| 26/2/2008 | 40,51 | 42,00 | +1,45% | 40,50 | 42,00 | 41,19 | 41,36 | 42,00 | 169 | 262.001.000 |
| 25/2/2008 | 41,79 | 41,40 | -0,48% | 40,75 | 42,00 | 41,09 | 41,20 | 41,75 | 196 | 414.232.200 |
| 22/2/2008 | 40,97 | 41,60 | +3,46% | 40,50 | 42,24 | 41,39 | 41,17 | 41,60 | 211 | 275.667.800 |
| 21/2/2008 | 41,60 | 40,21 | -1,93% | 40,11 | 41,60 | 40,71 | 40,21 | 40,90 | 123 | 113.165.500 |
| 20/2/2008 | 39,21 | 41,00 | +1,86% | 39,21 | 42,00 | 40,60 | 40,59 | 41,00 | 193 | 434.908.900 |
| 19/2/2008 | 40,96 | 40,25 | +0,25% | 40,25 | 41,10 | 40,64 | 40,25 | 40,45 | 211 | 571.075.000 |
| 18/2/2008 | 40,06 | 40,15 | +0,38% | 39,01 | 41,35 | 40,15 | 40,15 | 40,60 | 125 | 126.500.500 |
| 15/2/2008 | 39,61 | 40,00 | -0,99% | 39,60 | 40,91 | 39,84 | 39,65 | 40,00 | 84 | 59.768.900 |
| 14/2/2008 | 40,21 | 40,40 | +0,60% | 39,90 | 40,80 | 40,19 | 40,00 | 40,40 | 127 | 407.556.700 |
| 13/2/2008 | 39,75 | 40,16 | +1,03% | 39,75 | 41,00 | 40,40 | 40,16 | 40,50 | 628 | 1.319.490.100 |
| 12/2/2008 | 39,81 | 39,75 | -0,13% | 39,00 | 41,49 | 40,04 | 39,75 | 40,09 | 316 | 1.272.270.700 |
| 11/2/2008 | 37,51 | 39,80 | +6,85% | 37,43 | 39,90 | 38,72 | 39,21 | 39,80 | 221 | 415.488.200 |
| 8/2/2008 | 37,30 | 37,25 | +0,68% | 36,61 | 37,49 | 37,11 | 37,25 | 37,50 | 201 | 1.298.614.800 |
| 7/2/2008 | 36,00 | 37,00 | +0,54% | 36,00 | 37,94 | 36,75 | 36,77 | 37,00 | 265 | 474.562.600 |
| 6/2/2008 | 37,29 | 36,80 | -1,87% | 36,51 | 37,49 | 37,03 | 36,71 | 36,80 | 125 | 575.541.200 |
| 1/2/2008 | 37,01 | 37,50 | +2,46% | 36,80 | 38,35 | 37,50 | 37,42 | 37,50 | 251 | 240.008.700 |
| 31/1/2008 | 36,31 | 36,60 | -1,08% | 35,65 | 36,75 | 36,16 | 36,60 | 36,80 | 158 | 466.903.700 |
| 30/1/2008 | 36,00 | 37,00 | +1,98% | 36,00 | 37,40 | 36,77 | 36,90 | 37,00 | 221 | 333.563.900 |
| 29/1/2008 | 36,80 | 36,28 | -1,28% | 36,10 | 37,20 | 36,51 | 36,24 | 36,48 | 248 | 300.855.500 |
| 28/1/2008 | 35,50 | 36,75 | +2,80% | 35,50 | 36,99 | 36,27 | 36,75 | 36,90 | 244 | 468.661.900 |
| 24/1/2008 | 34,65 | 35,75 | +3,17% | 34,49 | 36,60 | 35,68 | 35,75 | 36,20 | 281 | 612.018.600 |
| 23/1/2008 | 34,15 | 34,65 | -1,53% | 33,51 | 35,14 | 34,21 | 34,25 | 34,65 | 322 | 1.334.875.500 |
| 22/1/2008 | 33,50 | 35,19 | +4,73% | 33,01 | 35,49 | 33,86 | 34,70 | 35,25 | 316 | 604.853.100 |
| 21/1/2008 | 33,95 | 33,60 | -6,51% | 33,60 | 34,99 | 34,07 | 33,60 | 33,95 | 217 | 600.758.100 |
| 18/1/2008 | 36,10 | 35,94 | -0,17% | 34,80 | 36,10 | 35,38 | 35,71 | 35,94 | 213 | 408.340.200 |
| 17/1/2008 | 36,15 | 36,00 | -0,03% | 35,54 | 37,00 | 35,86 | 35,71 | 36,00 | 259 | 916.812.100 |
| 16/1/2008 | 36,01 | 36,01 | -1,13% | 35,98 | 36,90 | 36,19 | 36,01 | 36,26 | 338 | 490.461.300 |
| 15/1/2008 | 36,63 | 36,42 | -0,52% | 35,50 | 36,99 | 36,01 | 36,05 | 36,43 | 286 | 547.728.600 |
| 14/1/2008 | 38,49 | 36,61 | -5,16% | 36,61 | 38,49 | 37,54 | 36,61 | 37,19 | 215 | 1.180.165.700 |
| 11/1/2008 | 37,90 | 38,60 | +1,85% | 37,71 | 38,60 | 38,01 | 37,93 | 38,60 | 128 | 196.175.900 |
| 10/1/2008 | 38,80 | 37,90 | -2,32% | 37,90 | 38,80 | 38,24 | 37,85 | 37,90 | 236 | 1.099.139.400 |
| 9/1/2008 | 38,71 | 38,80 | +0,13% | 38,10 | 38,90 | 38,56 | 38,52 | 38,80 | 238 | 614.725.800 |
| 8/1/2008 | 39,00 | 38,75 | -0,26% | 38,25 | 39,68 | 38,83 | 38,75 | 39,00 | 335 | 1.544.141.800 |
| 7/1/2008 | 39,00 | 38,85 | -1,02% | 38,52 | 40,00 | 39,10 | 38,85 | 39,34 | 185 | 265.941.300 |
| 4/1/2008 | 39,00 | 39,25 | -2,27% | 38,75 | 40,16 | 39,43 | 39,25 | 39,93 | 317 | 396.703.600 |
| 3/1/2008 | 40,79 | 40,16 | -1,57% | 39,01 | 41,00 | 40,47 | 40,16 | 40,77 | 195 | 322.150.500 |
| 2/1/2008 | 39,25 | 40,80 | +3,95% | 38,98 | 40,99 | 39,60 | 40,37 | 40,80 | 183 | 269.305.700 |
| 28/12/2007 | 40,21 | 39,25 | -2,39% | 39,25 | 40,95 | 40,04 | 39,25 | 40,00 | 195 | 572.619.700 |
| 27/12/2007 | 40,65 | 40,21 | -1,93% | 40,21 | 40,98 | 40,52 | 40,21 | 40,60 | 75 | 338.020.300 |
| 26/12/2007 | 41,50 | 41,00 | -0,07% | 40,40 | 41,50 | 40,93 | 40,63 | 41,00 | 131 | 847.447.900 |
| 21/12/2007 | 40,00 | 41,03 | +4,08% | 39,50 | 41,25 | 40,73 | 40,65 | 41,03 | 195 | 687.586.600 |
| 20/12/2007 | 39,50 | 39,42 | -0,33% | 39,00 | 40,05 | 39,44 | 38,95 | 39,42 | 308 | 1.500.925.600 |
| 19/12/2007 | 40,00 | 39,55 | -1,62% | 39,00 | 40,39 | 39,59 | 39,55 | 39,80 | 255 | 381.344.700 |
| 18/12/2007 | 40,89 | 40,20 | +1,75% | 39,25 | 40,89 | 39,86 | 40,00 | 40,20 | 279 | 823.543.900 |
| 17/12/2007 | 41,00 | 39,51 | -3,68% | 39,50 | 41,00 | 40,03 | 39,50 | 39,97 | 292 | 297.875.300 |
| 14/12/2007 | 40,51 | 41,02 | +0,79% | 40,26 | 41,99 | 40,77 | 41,02 | 41,40 | 224 | 366.190.800 |
| 13/12/2007 | 40,62 | 40,70 | -2,63% | 40,50 | 41,10 | 40,83 | 40,70 | 40,90 | 232 | 334.013.200 |
| 12/12/2007 | 41,01 | 41,80 | +0,53% | 41,00 | 42,40 | 42,01 | 41,80 | 41,94 | 865 | 1.088.639.400 |
| 11/12/2007 | 41,40 | 41,58 | +1,00% | 40,91 | 42,10 | 41,68 | 41,35 | 41,58 | 343 | 803.219.800 |
| 10/12/2007 | 41,01 | 41,17 | -0,07% | 40,80 | 41,70 | 41,16 | 41,06 | 41,17 | 232 | 473.843.500 |
| 7/12/2007 | 41,70 | 41,20 | -1,20% | 40,50 | 42,50 | 41,09 | 41,00 | 41,20 | 282 | 678.028.800 |
| 6/12/2007 | 41,50 | 41,70 | +0,97% | 40,81 | 42,50 | 41,72 | 41,65 | 41,70 | 253 | 264.514.800 |
| 5/12/2007 | 41,19 | 41,30 | +1,72% | 40,61 | 41,50 | 41,15 | 41,30 | 41,50 | 237 | 847.043.100 |
| 4/12/2007 | 40,16 | 40,60 | -0,83% | 40,15 | 41,40 | 40,37 | 40,41 | 40,60 | 254 | 1.069.635.800 |
| 3/12/2007 | 41,00 | 40,94 | +0,12% | 40,94 | 42,19 | 41,28 | 40,94 | 41,05 | 214 | 329.452.000 |
| 30/11/2007 | 40,99 | 40,89 | +0,99% | 40,02 | 41,00 | 40,79 | 40,31 | 40,89 | 228 | 446.650.700 |
| 29/11/2007 | 40,40 | 40,49 | +0,85% | 39,31 | 40,80 | 39,81 | 40,23 | 40,52 | 373 | 1.252.126.200 |
| 28/11/2007 | 39,96 | 40,15 | +3,48% | 38,70 | 40,29 | 39,53 | 39,80 | 40,15 | 313 | 681.107.600 |
| 27/11/2007 | 38,85 | 38,80 | -2,02% | 38,51 | 40,00 | 38,77 | 38,70 | 38,80 | 229 | 1.003.443.700 |
| 26/11/2007 | 40,72 | 39,60 | -3,30% | 39,60 | 41,00 | 40,40 | 39,60 | 40,00 | 295 | 852.891.200 |
| 23/11/2007 | 41,50 | 40,95 | -1,33% | 40,70 | 41,50 | 40,89 | 40,95 | 41,18 | 193 | 480.063.300 |
| 22/11/2007 | 41,79 | 41,50 | -0,93% | 41,41 | 42,10 | 41,82 | 41,50 | 41,83 | 90 | 212.444.700 |
| 21/11/2007 | 42,22 | 41,89 | -1,44% | 41,49 | 43,88 | 42,08 | 41,80 | 41,90 | 226 | 308.919.300 |
| 19/11/2007 | 43,00 | 42,50 | -1,85% | 42,50 | 43,50 | 42,99 | 42,26 | 42,62 | 139 | 331.037.300 |
| 16/11/2007 | 43,85 | 43,30 | +1,05% | 42,40 | 43,85 | 43,22 | 42,86 | 43,30 | 144 | 198.401.600 |
| 14/11/2007 | 42,76 | 42,85 | +0,61% | 42,60 | 45,29 | 43,16 | 42,85 | 43,19 | 239 | 491.679.200 |
| 13/11/2007 | 43,01 | 42,59 | -0,61% | 42,02 | 43,50 | 42,58 | 42,55 | 42,59 | 182 | 361.102.800 |
| 12/11/2007 | 42,98 | 42,85 | 0,00% | 42,70 | 43,40 | 43,05 | 42,85 | 43,24 | 270 | 483.080.800 |
| 9/11/2007 | 43,03 | 42,85 | -0,81% | 42,75 | 43,13 | 42,86 | 42,75 | 42,86 | 364 | 531.496.800 |
| 8/11/2007 | 44,01 | 43,20 | -1,26% | 41,41 | 44,90 | 43,69 | 42,80 | 43,20 | 373 | 303.240.400 |
| 7/11/2007 | 44,00 | 43,75 | -0,91% | 43,70 | 45,30 | 43,85 | 43,73 | 43,75 | 267 | 429.361.400 |
| 6/11/2007 | 44,20 | 44,15 | -0,11% | 43,81 | 44,80 | 44,32 | 44,15 | 44,36 | 208 | 383.834.200 |
| 5/11/2007 | 44,44 | 44,20 | +0,45% | 43,90 | 44,49 | 44,13 | 44,11 | 44,20 | 235 | 591.890.300 |
| 1/11/2007 | 44,32 | 44,00 | -1,35% | 43,80 | 45,05 | 44,30 | 44,00 | 44,43 | 344 | 838.236.100 |
| 31/10/2007 | 45,20 | 44,60 | -3,04% | 44,00 | 45,50 | 44,73 | 44,60 | 44,74 | 424 | 2.929.017.800 |
| 30/10/2007 | 46,49 | 46,00 | +0,44% | 45,61 | 46,49 | 46,07 | 46,00 | 46,44 | 255 | 683.359.900 |
| 29/10/2007 | 46,40 | 45,80 | -1,29% | 45,12 | 46,95 | 46,36 | 45,80 | 46,40 | 208 | 437.623.600 |
| 26/10/2007 | 46,40 | 46,40 | +1,09% | 45,86 | 46,60 | 46,42 | 46,00 | 46,40 | 93 | 255.790.900 |
| 25/10/2007 | 46,50 | 45,90 | -0,22% | 45,79 | 46,50 | 46,17 | 45,90 | 46,00 | 134 | 233.647.300 |
| 24/10/2007 | 46,00 | 46,00 | 0,00% | 45,04 | 46,15 | 45,89 | 45,87 | 46,00 | 192 | 298.323.900 |
| 23/10/2007 | 45,57 | 46,00 | +1,21% | 45,05 | 46,15 | 45,74 | 45,65 | 46,00 | 182 | 279.471.900 |
| 22/10/2007 | 44,77 | 45,45 | +2,57% | 44,73 | 45,55 | 45,38 | 45,01 | 45,45 | 250 | 375.799.500 |
| 19/10/2007 | 45,81 | 44,31 | -3,23% | 44,31 | 45,97 | 44,99 | 44,31 | 44,86 | 285 | 635.758.700 |
| 18/10/2007 | 45,30 | 45,79 | +0,79% | 45,03 | 45,80 | 45,43 | 45,55 | 45,79 | 156 | 137.668.700 |
| 17/10/2007 | 46,30 | 45,43 | -1,24% | 44,05 | 46,30 | 45,30 | 45,43 | 46,10 | 764 | 1.005.322.200 |
| 16/10/2007 | 46,19 | 46,00 | +0,44% | 45,00 | 46,19 | 45,44 | 46,00 | 46,16 | 176 | 287.206.000 |
| 15/10/2007 | 46,69 | 45,80 | +0,66% | 45,50 | 47,35 | 46,15 | 45,60 | 45,80 | 186 | 477.676.800 |
| 11/10/2007 | 47,49 | 45,50 | -2,05% | 45,50 | 47,49 | 46,12 | 45,50 | 46,17 | 176 | 343.198.900 |
| 10/10/2007 | 46,00 | 46,45 | +1,98% | 45,30 | 47,45 | 46,35 | 46,34 | 46,45 | 227 | 574.315.800 |
| 9/10/2007 | 46,28 | 45,55 | -1,60% | 45,35 | 47,00 | 45,87 | 45,55 | 46,16 | 298 | 912.586.500 |
| 8/10/2007 | 46,17 | 46,29 | +0,26% | 45,30 | 46,87 | 46,52 | 45,66 | 46,29 | 126 | 297.346.600 |
| 5/10/2007 | 45,70 | 46,17 | +1,74% | 44,93 | 46,18 | 45,95 | 45,58 | 46,17 | 147 | 2.769.018.000 |
| 4/10/2007 | 45,49 | 45,38 | +0,18% | 44,90 | 45,50 | 45,24 | 45,20 | 45,38 | 191 | 339.778.300 |
| 3/10/2007 | 44,50 | 45,30 | +0,44% | 44,50 | 45,40 | 45,07 | 44,75 | 45,30 | 186 | 1.007.047.900 |
| 2/10/2007 | 44,42 | 45,10 | -89,85% | 43,54 | 45,26 | 44,39 | 45,00 | 45,10 | 209 | 364.980.600 |
| 1/10/2007 | 440,00 | 444,37 | +0,99% | 440,00 | 449,99 | 444,89 | 442,27 | 444,37 | 267 | 472.038.640 |
| 28/9/2007 | 441,93 | 440,00 | -0,68% | 436,05 | 449,99 | 438,14 | 437,75 | 440,00 | 186 | 2.090.386.770 |
| 27/9/2007 | 443,00 | 443,00 | +0,68% | 435,11 | 445,00 | 441,93 | 441,26 | 443,00 | 131 | 331.893.000 |
| 26/9/2007 | 432,89 | 440,00 | +3,53% | 430,00 | 441,80 | 437,23 | 438,50 | 440,00 | 204 | 1.110.585.290 |
| 25/9/2007 | 429,00 | 425,00 | -1,16% | 425,00 | 434,96 | 427,57 | 425,00 | 429,14 | 151 | 353.955.790 |
| 24/9/2007 | 433,50 | 430,00 | -0,92% | 425,01 | 433,50 | 428,75 | 430,00 | 432,98 | 133 | 368.299.710 |
| 21/9/2007 | 432,00 | 433,99 | +0,93% | 421,49 | 434,00 | 427,50 | 428,02 | 433,99 | 174 | 573.281.190 |
| 20/9/2007 | 435,50 | 429,99 | -1,27% | 420,00 | 440,00 | 432,58 | 429,00 | 429,99 | 148 | 297.176.390 |
| 19/9/2007 | 435,80 | 435,50 | +0,92% | 430,91 | 440,00 | 434,90 | 432,23 | 435,50 | 132 | 539.718.130 |
| 18/9/2007 | 422,20 | 431,54 | +2,75% | 421,10 | 431,98 | 426,84 | 430,00 | 431,54 | 369 | 945.483.890 |
| 17/9/2007 | 421,56 | 420,00 | -1,63% | 420,00 | 424,99 | 420,84 | 420,00 | 423,11 | 97 | 162.865.570 |
| 14/9/2007 | 416,00 | 426,97 | +2,43% | 416,00 | 429,99 | 425,46 | 425,00 | 426,97 | 125 | 359.088.970 |
| 13/9/2007 | 416,00 | 416,85 | +2,17% | 412,02 | 420,00 | 416,39 | 416,85 | 420,00 | 131 | 410.152.120 |
| 12/9/2007 | 432,48 | 408,00 | -2,86% | 408,00 | 432,48 | 414,49 | 408,00 | 413,81 | 133 | 511.106.500 |
| 11/9/2007 | 422,14 | 420,00 | 0,00% | 420,00 | 436,50 | 423,20 | 420,00 | 422,10 | 140 | 221.353.590 |
| 10/9/2007 | 435,00 | 420,00 | -4,55% | 420,00 | 435,00 | 427,14 | 418,00 | 420,00 | 234 | 898.635.230 |
| 6/9/2007 | 440,00 | 440,00 | -0,02% | 439,00 | 443,98 | 440,11 | 439,00 | 440,00 | 58 | 562.905.170 |
| 5/9/2007 | 435,04 | 440,10 | -1,11% | 435,04 | 449,75 | 440,16 | 440,10 | 445,18 | 153 | 643.961.400 |
| 4/9/2007 | 434,01 | 445,02 | +1,66% | 430,00 | 452,77 | 442,90 | 445,02 | 450,00 | 239 | 935.424.900 |
| 3/9/2007 | 443,00 | 437,75 | +0,17% | 432,03 | 443,00 | 437,54 | 437,75 | 442,92 | 73 | 161.016.050 |
| 31/8/2007 | 446,08 | 437,00 | +0,58% | 436,12 | 446,08 | 440,81 | 437,00 | 440,00 | 134 | 511.346.220 |
| 30/8/2007 | 432,00 | 434,50 | +0,06% | 431,01 | 444,96 | 436,50 | 434,50 | 439,00 | 114 | 589.283.740 |
| 29/8/2007 | 432,60 | 434,25 | +0,38% | 432,01 | 439,00 | 434,71 | 434,25 | 438,77 | 109 | 385.159.470 |
| 28/8/2007 | 434,01 | 432,60 | -1,01% | 427,01 | 436,00 | 433,31 | 432,60 | 434,00 | 113 | 332.789.220 |
| 27/8/2007 | 432,01 | 437,00 | -0,02% | 424,01 | 439,96 | 435,21 | 437,00 | 439,95 | 168 | 331.195.280 |
| 24/8/2007 | 422,02 | 437,10 | +0,48% | 422,02 | 442,96 | 435,76 | 437,10 | 439,20 | 260 | 853.665.720 |
| 23/8/2007 | 426,06 | 435,00 | +0,69% | 420,01 | 436,99 | 429,13 | 430,62 | 435,00 | 113 | 217.139.990 |
| 22/8/2007 | 422,00 | 432,01 | +3,71% | 422,00 | 432,01 | 426,59 | 426,00 | 433,98 | 133 | 256.024.840 |
| 21/8/2007 | 413,01 | 416,55 | +1,10% | 412,01 | 418,99 | 414,64 | 416,55 | 418,99 | 66 | 273.667.200 |
| 20/8/2007 | 408,01 | 412,01 | +1,11% | 408,00 | 418,99 | 411,52 | 412,01 | 416,00 | 113 | 123.459.120 |
| 17/8/2007 | 418,00 | 407,50 | +0,12% | 406,00 | 419,20 | 408,52 | 407,50 | 412,00 | 182 | 335.398.440 |
| 16/8/2007 | 422,00 | 407,00 | -6,44% | 400,00 | 422,02 | 411,67 | 407,00 | 411,88 | 236 | 392.345.670 |
| 15/8/2007 | 429,89 | 435,00 | +1,14% | 418,00 | 439,99 | 426,04 | 425,13 | 435,00 | 1.143 | 1.051.481.380 |
| 14/8/2007 | 430,00 | 430,10 | +1,20% | 425,10 | 433,00 | 428,33 | 430,10 | 432,26 | 285 | 285.710.540 |
| 13/8/2007 | 427,00 | 425,00 | -0,23% | 425,00 | 438,50 | 430,69 | 425,00 | 429,16 | 267 | 338.096.020 |
| 10/8/2007 | 425,00 | 426,00 | -1,39% | 420,00 | 430,00 | 424,14 | 426,00 | 429,95 | 157 | 394.458.840 |
| 9/8/2007 | 447,97 | 432,00 | -3,57% | 430,00 | 447,97 | 438,79 | 432,00 | 438,50 | 270 | 419.463.310 |
| 8/8/2007 | 440,00 | 448,00 | +1,82% | 435,11 | 448,00 | 440,94 | 445,00 | 448,00 | 224 | 851.045.880 |
| 7/8/2007 | 430,00 | 440,00 | +2,54% | 429,11 | 445,00 | 434,75 | 440,00 | 443,97 | 192 | 890.811.910 |
| 6/8/2007 | 430,00 | 429,10 | -1,43% | 426,02 | 435,89 | 429,42 | 429,10 | 430,00 | 339 | 730.452.740 |
| 3/8/2007 | 430,00 | 435,31 | +1,23% | 427,01 | 443,00 | 435,39 | 430,00 | 435,31 | 382 | 606.505.260 |
| 2/8/2007 | 435,14 | 430,00 | -2,05% | 427,01 | 447,98 | 433,94 | 430,00 | 445,00 | 130 | 876.036.590 |
| 1/8/2007 | 433,02 | 439,00 | +0,34% | 430,11 | 445,03 | 435,08 | 435,02 | 445,00 | 193 | 384.213.760 |
| 31/7/2007 | 440,00 | 437,50 | -0,57% | 435,00 | 444,00 | 439,74 | 0,00 | 0,00 | 249 | 934.770.680 |
| 30/7/2007 | 427,80 | 440,00 | +2,85% | 422,01 | 440,00 | 431,73 | 0,00 | 0,00 | 160 | 213.709.950 |
| 27/7/2007 | 420,01 | 427,81 | +0,66% | 420,00 | 435,99 | 429,48 | 0,00 | 0,00 | 237 | 430.753.350 |
| 26/7/2007 | 439,50 | 425,00 | -6,18% | 420,03 | 439,50 | 429,57 | 0,00 | 0,00 | 336 | 580.782.490 |
| 25/7/2007 | 439,97 | 453,00 | +2,95% | 430,01 | 454,89 | 435,82 | 0,00 | 0,00 | 304 | 660.276.970 |
| 24/7/2007 | 445,00 | 440,00 | -1,79% | 431,12 | 447,98 | 444,29 | 0,00 | 0,00 | 287 | 473.958.450 |
| 23/7/2007 | 455,00 | 448,00 | -0,44% | 448,00 | 455,00 | 451,63 | 0,00 | 0,00 | 104 | 204.591.280 |
| 20/7/2007 | 450,00 | 450,00 | -0,22% | 445,51 | 451,50 | 450,33 | 450,00 | 453,97 | 178 | 515.635.740 |
| 19/7/2007 | 447,99 | 451,00 | +1,55% | 445,50 | 456,37 | 450,34 | 448,00 | 451,00 | 145 | 597.160.990 |
| 18/7/2007 | 442,50 | 444,10 | +0,02% | 440,51 | 449,78 | 444,45 | 444,10 | 447,48 | 204 | 365.339.440 |
| 17/7/2007 | 445,32 | 444,00 | +0,91% | 441,50 | 447,00 | 443,41 | 444,00 | 447,50 | 149 | 541.412.560 |
| 16/7/2007 | 445,00 | 440,00 | -1,16% | 440,00 | 447,00 | 443,86 | 440,00 | 444,90 | 197 | 603.650.250 |
| 13/7/2007 | 449,50 | 445,17 | -0,96% | 440,00 | 452,00 | 446,13 | 445,17 | 449,67 | 231 | 560.787.380 |
| 12/7/2007 | 435,50 | 449,50 | +3,29% | 433,54 | 449,50 | 440,73 | 448,00 | 449,50 | 194 | 504.724.930 |
| 11/7/2007 | 435,00 | 435,20 | -0,64% | 433,00 | 439,00 | 434,44 | 435,00 | 438,99 | 182 | 577.812.250 |
| 10/7/2007 | 442,00 | 438,00 | -0,90% | 435,05 | 442,50 | 438,71 | 438,00 | 439,00 | 152 | 818.172.510 |
| 6/7/2007 | 445,00 | 442,00 | -1,12% | 442,00 | 449,88 | 445,48 | 442,00 | 448,46 | 300 | 786.286.070 |
| 5/7/2007 | 450,00 | 447,00 | +0,11% | 440,00 | 450,00 | 441,96 | 447,00 | 451,50 | 179 | 525.115.090 |
| 4/7/2007 | 456,00 | 446,50 | -2,08% | 446,02 | 459,00 | 448,58 | 446,50 | 450,90 | 92 | 323.431.850 |
| 3/7/2007 | 453,99 | 455,99 | +2,19% | 446,00 | 461,79 | 450,66 | 453,39 | 456,00 | 153 | 255.526.860 |
| 2/7/2007 | 449,06 | 446,20 | -0,61% | 445,50 | 451,99 | 447,54 | 446,01 | 448,50 | 177 | 504.825.710 |
| 29/6/2007 | 445,51 | 448,96 | +0,77% | 445,51 | 457,94 | 451,65 | 448,00 | 448,96 | 121 | 794.451.680 |
| 28/6/2007 | 447,90 | 445,51 | -0,53% | 445,00 | 461,97 | 451,12 | 445,51 | 454,74 | 122 | 623.453.710 |
| 27/6/2007 | 447,01 | 447,90 | -0,47% | 445,02 | 449,99 | 447,42 | 445,61 | 447,90 | 134 | 531.543.630 |
| 26/6/2007 | 447,00 | 450,00 | +0,67% | 447,00 | 451,00 | 449,13 | 447,20 | 450,00 | 76 | 324.737.630 |
| 25/6/2007 | 457,00 | 447,00 | -2,19% | 446,00 | 457,00 | 449,85 | 446,20 | 447,00 | 148 | 456.606.710 |
| 22/6/2007 | 452,01 | 457,00 | -0,70% | 452,01 | 458,85 | 455,58 | 454,60 | 457,00 | 192 | 347.154.170 |
| 21/6/2007 | 466,76 | 460,20 | -0,17% | 456,00 | 472,94 | 462,60 | 459,00 | 465,00 | 223 | 827.599.920 |
| 20/6/2007 | 485,25 | 461,00 | -4,77% | 461,00 | 487,99 | 468,37 | 461,00 | 472,17 | 204 | 622.935.750 |
| 19/6/2007 | 469,97 | 484,10 | +3,00% | 468,14 | 489,00 | 482,28 | 484,10 | 484,49 | 252 | 1.202.347.300 |
| 18/6/2007 | 459,99 | 470,00 | +2,88% | 457,97 | 472,50 | 466,20 | 464,51 | 470,00 | 249 | 959.914.260 |
| 15/6/2007 | 460,00 | 456,83 | -0,47% | 451,60 | 464,49 | 456,83 | 452,00 | 456,83 | 259 | 593.914.530 |
| 14/6/2007 | 455,20 | 459,00 | 0,00% | 455,20 | 462,00 | 460,36 | 458,00 | 459,00 | 78 | 341.127.980 |
| 13/6/2007 | 458,00 | 458,99 | +2,00% | 451,01 | 459,99 | 457,37 | 456,02 | 458,99 | 889 | 1.430.221.420 |
| 12/6/2007 | 450,00 | 450,01 | -1,31% | 448,02 | 452,01 | 450,79 | 450,01 | 451,69 | 203 | 1.214.877.870 |
| 11/6/2007 | 459,51 | 456,00 | -0,65% | 450,52 | 459,98 | 457,09 | 450,73 | 456,00 | 158 | 1.267.972.950 |
| 8/6/2007 | 445,20 | 459,00 | +0,44% | 440,05 | 460,00 | 452,39 | 453,00 | 459,00 | 169 | 998.442.640 |
| 6/6/2007 | 450,00 | 457,00 | +0,99% | 449,00 | 460,99 | 452,00 | 450,00 | 457,00 | 466 | 2.393.392.610 |
| 5/6/2007 | 452,00 | 452,50 | -0,71% | 450,45 | 456,16 | 453,19 | 452,50 | 453,93 | 277 | 1.306.567.280 |
| 4/6/2007 | 459,00 | 455,75 | -0,49% | 455,00 | 460,00 | 456,90 | 455,75 | 459,93 | 350 | 783.585.000 |
| 1/6/2007 | 453,38 | 458,00 | +2,57% | 451,12 | 459,99 | 457,15 | 457,00 | 460,00 | 224 | 447.552.680 |
| 31/5/2007 | 460,00 | 446,54 | -1,21% | 446,50 | 465,00 | 447,45 | 446,54 | 453,39 | 356 | 4.047.274.150 |
| 30/5/2007 | 455,00 | 452,00 | -1,09% | 445,00 | 463,49 | 452,13 | 452,00 | 458,86 | 465 | 897.071.840 |
| 29/5/2007 | 485,95 | 457,00 | -4,75% | 450,02 | 485,95 | 463,89 | 457,00 | 465,00 | 383 | 804.409.670 |
| 28/5/2007 | 474,97 | 479,80 | +1,02% | 473,50 | 480,00 | 478,62 | 478,70 | 479,80 | 69 | 150.767.460 |
| 25/5/2007 | 461,05 | 474,97 | +2,81% | 461,05 | 474,97 | 467,07 | 470,00 | 474,97 | 123 | 203.178.600 |
| 24/5/2007 | 470,00 | 462,00 | -1,49% | 461,01 | 475,49 | 464,29 | 462,00 | 469,99 | 241 | 444.327.210 |
| 23/5/2007 | 480,01 | 469,00 | -2,29% | 469,00 | 484,99 | 474,73 | 469,00 | 472,00 | 371 | 970.363.490 |
| 22/5/2007 | 484,99 | 480,00 | -1,03% | 478,03 | 499,29 | 482,35 | 480,00 | 483,00 | 245 | 1.069.387.310 |
| 21/5/2007 | 469,98 | 485,00 | +5,43% | 466,01 | 500,00 | 478,50 | 476,00 | 485,00 | 210 | 857.030.240 |
| 18/5/2007 | 457,51 | 460,00 | +0,88% | 445,01 | 464,00 | 459,87 | 460,00 | 464,00 | 192 | 394.108.950 |
| 17/5/2007 | 448,11 | 456,00 | +1,76% | 445,01 | 470,00 | 456,25 | 456,00 | 460,00 | 114 | 621.414.550 |
| 16/5/2007 | 448,00 | 448,11 | +1,15% | 447,08 | 459,48 | 451,46 | 448,11 | 453,15 | 226 | 624.824.170 |
| 15/5/2007 | 445,00 | 443,00 | +0,23% | 442,00 | 453,44 | 445,15 | 443,00 | 449,99 | 96 | 383.721.550 |
| 14/5/2007 | 444,44 | 442,00 | -0,79% | 440,01 | 445,00 | 443,28 | 442,00 | 443,50 | 100 | 543.465.020 |
| 11/5/2007 | 445,01 | 445,50 | -2,41% | 444,00 | 458,00 | 449,21 | 445,50 | 453,49 | 142 | 1.899.267.810 |
| 10/5/2007 | 451,02 | 456,50 | +1,22% | 451,02 | 460,00 | 456,87 | 456,50 | 459,80 | 312 | 937.517.080 |
| 9/5/2007 | 436,50 | 451,02 | +0,25% | 433,01 | 458,60 | 450,22 | 451,02 | 453,50 | 300 | 472.282.650 |
| 8/5/2007 | 444,80 | 449,90 | +1,15% | 435,02 | 454,50 | 442,10 | 441,50 | 449,90 | 180 | 401.874.930 |
| 7/5/2007 | 459,99 | 444,80 | -1,53% | 442,20 | 459,99 | 448,09 | 444,80 | 448,96 | 112 | 660.933.630 |
| 4/5/2007 | 453,50 | 451,70 | -0,07% | 442,03 | 467,00 | 449,31 | 450,00 | 451,70 | 211 | 918.398.410 |
| 3/5/2007 | 443,00 | 452,00 | +2,73% | 440,00 | 454,00 | 449,99 | 447,00 | 452,00 | 325 | 1.668.115.300 |
| 2/5/2007 | 425,00 | 440,00 | +2,80% | 410,11 | 442,00 | 434,62 | 426,07 | 440,00 | 182 | 554.585.150 |
| 30/4/2007 | 420,00 | 428,00 | +2,86% | 415,05 | 428,00 | 423,87 | 420,50 | 428,00 | 139 | 576.042.720 |
| 27/4/2007 | 417,00 | 416,10 | -5,00% | 400,02 | 424,09 | 412,89 | 416,10 | 430,00 | 181 | 966.584.330 |
| 26/4/2007 | 438,01 | 438,00 | -0,23% | 431,04 | 440,99 | 437,68 | 438,00 | 440,00 | 174 | 723.932.240 |
| 25/4/2007 | 438,00 | 439,00 | +0,23% | 435,50 | 445,00 | 438,55 | 438,00 | 439,00 | 153 | 506.095.800 |
| 24/4/2007 | 433,00 | 438,00 | +1,27% | 424,50 | 439,96 | 430,96 | 431,00 | 438,00 | 112 | 484.408.050 |
| 23/4/2007 | 425,01 | 432,50 | +0,58% | 425,01 | 435,01 | 434,34 | 432,50 | 434,99 | 92 | 750.978.710 |
| 20/4/2007 | 434,00 | 430,00 | -0,23% | 425,02 | 434,00 | 430,57 | 427,50 | 430,00 | 177 | 487.411.000 |
| 19/4/2007 | 428,00 | 431,00 | +0,70% | 422,51 | 432,00 | 430,04 | 422,72 | 431,00 | 204 | 303.609.650 |
| 18/4/2007 | 422,00 | 428,00 | +1,42% | 422,00 | 431,00 | 428,45 | 426,00 | 428,00 | 616 | 1.176.128.150 |
| 17/4/2007 | 428,00 | 422,00 | -1,61% | 418,00 | 429,99 | 422,55 | 422,00 | 429,50 | 198 | 635.096.850 |
| 16/4/2007 | 414,13 | 428,90 | +4,10% | 413,00 | 429,99 | 422,80 | 424,11 | 428,90 | 178 | 239.310.120 |
| 13/4/2007 | 407,50 | 412,00 | +1,72% | 405,13 | 414,00 | 407,30 | 412,00 | 414,14 | 115 | 287.961.130 |
| 12/4/2007 | 400,01 | 405,03 | -0,73% | 400,01 | 407,00 | 405,07 | 405,03 | 407,00 | 81 | 473.535.160 |
| 11/4/2007 | 397,12 | 408,00 | +1,16% | 397,12 | 409,99 | 405,13 | 405,11 | 408,00 | 128 | 584.612.110 |
| 10/4/2007 | 401,00 | 403,31 | +0,58% | 398,02 | 407,70 | 403,31 | 403,31 | 406,00 | 133 | 452.517.460 |
| 9/4/2007 | 409,99 | 401,00 | +0,25% | 393,10 | 409,99 | 403,97 | 400,01 | 405,25 | 114 | 275.508.360 |
| 5/4/2007 | 406,50 | 400,01 | -1,60% | 400,01 | 407,00 | 402,74 | 400,01 | 404,00 | 95 | 151.432.130 |
| 4/4/2007 | 404,99 | 406,50 | +0,97% | 399,40 | 407,00 | 405,24 | 405,00 | 406,50 | 129 | 402.410.490 |
| 3/4/2007 | 407,99 | 402,60 | -0,59% | 402,60 | 410,00 | 404,45 | 402,60 | 404,50 | 231 | 1.131.674.050 |
| 2/4/2007 | 406,99 | 405,00 | -0,49% | 395,03 | 406,99 | 401,35 | 405,00 | 407,00 | 113 | 109.167.230 |
| 30/3/2007 | 403,50 | 407,00 | +0,87% | 396,01 | 408,21 | 402,35 | 400,00 | 407,00 | 136 | 670.723.750 |
| 29/3/2007 | 396,50 | 403,50 | +1,77% | 396,50 | 409,49 | 406,51 | 401,00 | 408,00 | 209 | 759.809.370 |
| 28/3/2007 | 397,00 | 396,50 | -0,88% | 390,00 | 404,00 | 395,53 | 396,50 | 409,60 | 177 | 277.272.730 |
| 27/3/2007 | 396,00 | 400,00 | +1,01% | 392,00 | 405,00 | 400,70 | 400,00 | 404,00 | 89 | 1.077.903.460 |
| 26/3/2007 | 390,00 | 396,00 | +2,06% | 380,00 | 399,99 | 390,67 | 391,00 | 396,00 | 80 | 85.173.320 |
| 23/3/2007 | 387,00 | 388,00 | -0,51% | 385,02 | 395,00 | 390,64 | 388,00 | 399,99 | 85 | 556.665.400 |
| 22/3/2007 | 399,99 | 390,00 | -1,02% | 387,00 | 399,99 | 392,73 | 390,00 | 392,00 | 148 | 358.958.350 |
| 21/3/2007 | 379,00 | 394,00 | +3,96% | 377,98 | 400,00 | 383,95 | 385,00 | 394,00 | 259 | 812.066.170 |
| 20/3/2007 | 372,00 | 379,00 | +2,16% | 369,98 | 379,99 | 372,55 | 375,00 | 379,00 | 117 | 394.537.020 |
| 19/3/2007 | 370,00 | 371,00 | +0,10% | 360,00 | 374,99 | 369,62 | 371,00 | 374,00 | 172 | 149.328.590 |
| 16/3/2007 | 375,00 | 370,63 | -1,19% | 370,02 | 377,00 | 371,84 | 370,63 | 379,48 | 240 | 355.110.860 |
| 15/3/2007 | 362,61 | 375,11 | +0,46% | 362,61 | 382,99 | 378,05 | 375,11 | 380,00 | 333 | 1.226.406.240 |
| 14/3/2007 | 370,00 | 373,40 | +2,26% | 365,01 | 374,00 | 368,92 | 369,01 | 373,40 | 385 | 1.010.485.310 |
| 13/3/2007 | 368,00 | 365,15 | -1,31% | 360,01 | 371,98 | 365,60 | 365,15 | 369,90 | 602 | 868.688.920 |
| 12/3/2007 | 370,04 | 370,00 | 0,00% | 360,01 | 374,00 | 371,51 | 370,00 | 372,00 | 92 | 134.858.390 |
| 9/3/2007 | 370,00 | 370,00 | +0,82% | 367,01 | 372,90 | 369,62 | 366,00 | 370,00 | 153 | 187.401.500 |
| 8/3/2007 | 367,99 | 367,00 | +1,94% | 360,01 | 368,00 | 365,84 | 363,00 | 367,00 | 69 | 167.190.360 |
| 7/3/2007 | 353,88 | 360,00 | +1,69% | 352,00 | 368,50 | 356,69 | 354,50 | 360,00 | 156 | 813.256.450 |
| 6/3/2007 | 345,20 | 354,00 | +2,46% | 345,20 | 360,00 | 353,95 | 354,00 | 359,00 | 446 | 477.986.740 |
| 5/3/2007 | 346,31 | 345,51 | -0,23% | 340,01 | 347,99 | 343,67 | 345,51 | 349,40 | 168 | 141.594.580 |
| 2/3/2007 | 340,01 | 346,31 | -1,05% | 340,01 | 355,00 | 346,17 | 346,31 | 349,00 | 474 | 963.050.280 |
| 1/3/2007 | 346,43 | 350,00 | -0,28% | 345,00 | 352,00 | 348,70 | 350,00 | 357,91 | 160 | 516.440.580 |
| 28/2/2007 | 346,50 | 351,00 | +1,45% | 346,50 | 360,00 | 350,29 | 351,00 | 354,89 | 493 | 1.900.372.530 |
| 27/2/2007 | 356,00 | 346,00 | -5,70% | 346,00 | 365,00 | 354,63 | 346,00 | 355,00 | 472 | 1.499.399.710 |
| 26/2/2007 | 361,53 | 366,90 | +0,53% | 361,51 | 370,00 | 364,36 | 366,90 | 369,00 | 127 | 218.620.340 |
| 23/2/2007 | 357,00 | 364,98 | +1,88% | 345,21 | 366,00 | 358,93 | 361,00 | 364,98 | 174 | 387.657.490 |
| 22/2/2007 | 356,50 | 358,25 | +0,49% | 355,01 | 361,89 | 359,20 | 358,25 | 361,97 | 151 | 406.264.410 |
| 21/2/2007 | 340,50 | 356,50 | +3,61% | 340,50 | 356,50 | 352,56 | 352,01 | 356,50 | 71 | 497.901.910 |
| 16/2/2007 | 344,99 | 344,08 | +0,31% | 340,51 | 353,99 | 344,08 | 344,00 | 353,00 | 92 | 131.783.640 |
| 15/2/2007 | 353,49 | 343,00 | -2,00% | 341,00 | 353,49 | 343,55 | 343,00 | 351,97 | 150 | 287.212.690 |
| 14/2/2007 | 348,50 | 350,00 | +1,19% | 341,01 | 354,98 | 349,39 | 347,00 | 350,39 | 837 | 824.917.190 |
| 13/2/2007 | 337,00 | 345,90 | +2,79% | 335,51 | 345,90 | 341,30 | 340,10 | 345,90 | 149 | 159.046.170 |
| 12/2/2007 | 335,01 | 336,50 | 0,00% | 335,01 | 344,95 | 337,38 | 336,50 | 343,00 | 120 | 188.593.910 |
| 9/2/2007 | 341,00 | 336,50 | -1,46% | 336,50 | 341,95 | 338,94 | 335,10 | 336,50 | 167 | 454.523.230 |
| 8/2/2007 | 337,50 | 341,50 | +0,44% | 337,50 | 342,00 | 340,26 | 341,50 | 342,00 | 133 | 275.611.800 |
| 7/2/2007 | 341,51 | 340,00 | -0,87% | 340,00 | 343,00 | 341,91 | 340,00 | 343,05 | 257 | 701.263.590 |
| 6/2/2007 | 344,64 | 343,00 | +0,29% | 341,43 | 347,00 | 342,42 | 343,00 | 343,43 | 126 | 564.315.270 |
| 5/2/2007 | 341,00 | 342,00 | +0,88% | 341,00 | 342,50 | 341,60 | 342,00 | 346,00 | 113 | 2.229.321.370 |
| 2/2/2007 | 340,02 | 339,00 | -0,88% | 337,00 | 341,99 | 338,87 | 337,50 | 340,00 | 149 | 1.610.667.870 |
| 1/2/2007 | 343,74 | 342,00 | +0,59% | 340,02 | 345,50 | 342,07 | 340,61 | 342,00 | 147 | 970.817.400 |
| 31/1/2007 | 336,00 | 340,00 | +0,14% | 326,01 | 340,00 | 337,60 | 339,81 | 340,00 | 193 | 1.734.446.800 |
| 30/1/2007 | 339,00 | 339,53 | +0,16% | 335,00 | 342,00 | 339,44 | 339,53 | 340,00 | 122 | 394.101.250 |
| 29/1/2007 | 350,00 | 339,00 | -3,14% | 339,00 | 350,00 | 340,26 | 339,00 | 340,00 | 346 | 1.450.542.720 |
| 26/1/2007 | 349,50 | 350,00 | 0,00% | 340,62 | 350,00 | 349,48 | 349,92 | 350,00 | 186 | 568.618.060 |
| 24/1/2007 | 352,00 | 350,00 | -0,57% | 349,50 | 354,99 | 350,68 | 350,00 | 351,00 | 245 | 1.802.534.890 |
| 23/1/2007 | 349,01 | 352,00 | 0,00% | 348,00 | 353,99 | 351,41 | 348,50 | 352,00 | 120 | 995.199.750 |
| 22/1/2007 | 353,00 | 352,00 | +0,60% | 348,01 | 359,99 | 353,12 | 351,00 | 352,00 | 141 | 501.793.760 |
| 19/1/2007 | 347,00 | 349,90 | +0,84% | 347,00 | 354,99 | 349,76 | 348,00 | 349,90 | 109 | 478.132.450 |
| 18/1/2007 | 348,99 | 347,00 | -0,57% | 343,01 | 359,27 | 351,11 | 347,00 | 350,00 | 251 | 686.079.560 |
| 17/1/2007 | 345,01 | 349,00 | -0,11% | 345,01 | 349,50 | 349,36 | 345,00 | 350,00 | 200 | 637.595.490 |
| 16/1/2007 | 350,00 | 349,40 | -0,17% | 345,01 | 351,99 | 349,36 | 348,50 | 349,40 | 191 | 310.937.630 |
| 15/1/2007 | 350,00 | 350,00 | +0,58% | 348,32 | 355,00 | 349,97 | 348,55 | 350,00 | 117 | 229.933.480 |
| 12/1/2007 | 351,01 | 347,99 | -0,86% | 347,99 | 352,00 | 349,78 | 346,02 | 348,00 | 139 | 584.836.090 |
| 11/1/2007 | 348,50 | 351,01 | -0,84% | 348,50 | 360,98 | 350,85 | 351,01 | 355,00 | 221 | 347.701.890 |
| 10/1/2007 | 345,05 | 354,00 | +1,43% | 343,00 | 359,00 | 351,12 | 346,25 | 354,00 | 100 | 353.236.530 |
| 9/1/2007 | 349,51 | 349,00 | +0,14% | 347,01 | 358,50 | 348,58 | 349,00 | 357,00 | 239 | 519.390.370 |
| 8/1/2007 | 347,01 | 348,50 | +0,43% | 345,05 | 357,00 | 354,63 | 348,50 | 356,99 | 249 | 711.038.760 |
| 5/1/2007 | 350,00 | 347,00 | -2,85% | 347,00 | 360,00 | 349,50 | 347,00 | 350,00 | 306 | 589.613.120 |
| 4/1/2007 | 353,00 | 357,19 | +0,90% | 353,00 | 362,00 | 357,25 | 350,02 | 357,19 | 146 | 508.368.560 |
| 3/1/2007 | 362,00 | 354,01 | -2,21% | 353,00 | 363,00 | 358,64 | 354,01 | 360,00 | 140 | 266.830.460 |
| 2/1/2007 | 354,00 | 362,00 | +2,26% | 354,00 | 363,00 | 359,29 | 356,01 | 362,00 | 66 | 111.380.830 |
| 28/12/2006 | 359,90 | 354,00 | -1,67% | 350,00 | 360,00 | 354,38 | 350,01 | 354,00 | 98 | 240.625.320 |
| 27/12/2006 | 345,00 | 360,00 | +5,26% | 345,00 | 360,00 | 350,73 | 348,02 | 360,00 | 153 | 875.444.850 |
| 26/12/2006 | 335,05 | 342,01 | 0,00% | 335,00 | 342,01 | 340,30 | 342,00 | 348,00 | 32 | 79.971.760 |
| 22/12/2006 | 340,00 | 342,00 | +0,59% | 337,50 | 348,00 | 341,39 | 336,01 | 342,00 | 30 | 198.350.100 |
| 21/12/2006 | 336,00 | 340,00 | +1,19% | 336,00 | 340,00 | 338,52 | 336,95 | 340,00 | 77 | 77.521.920 |
| 20/12/2006 | 345,15 | 336,00 | -2,32% | 325,00 | 345,15 | 338,47 | 336,00 | 340,00 | 239 | 399.057.220 |
| 19/12/2006 | 340,00 | 343,99 | +1,17% | 330,99 | 344,49 | 337,74 | 335,00 | 343,99 | 135 | 197.582.480 |
| 18/12/2006 | 340,00 | 340,01 | +0,60% | 335,00 | 345,00 | 342,46 | 340,01 | 343,99 | 79 | 122.603.090 |
| 15/12/2006 | 339,99 | 337,99 | -0,30% | 331,00 | 339,99 | 338,09 | 332,00 | 337,99 | 165 | 236.331.650 |
| 14/12/2006 | 329,50 | 339,00 | +2,88% | 320,00 | 339,00 | 331,11 | 333,29 | 339,00 | 115 | 268.532.820 |
| 13/12/2006 | 331,61 | 329,50 | -1,49% | 327,00 | 339,99 | 329,06 | 329,50 | 332,00 | 999 | 1.237.608.840 |
| 12/12/2006 | 335,12 | 334,50 | -1,62% | 331,00 | 339,98 | 335,51 | 332,00 | 334,50 | 79 | 279.150.870 |
| 11/12/2006 | 340,00 | 340,00 | +0,44% | 335,02 | 341,99 | 339,90 | 336,00 | 340,00 | 76 | 163.461.810 |
| 8/12/2006 | 340,00 | 338,50 | +1,65% | 332,07 | 344,99 | 333,03 | 335,00 | 338,50 | 57 | 985.782.460 |
| 7/12/2006 | 339,00 | 333,01 | -0,59% | 330,01 | 343,00 | 334,35 | 333,01 | 337,00 | 139 | 281.530.090 |
| 6/12/2006 | 338,00 | 334,99 | -0,30% | 328,01 | 342,00 | 336,28 | 332,10 | 334,99 | 184 | 536.709.780 |
| 5/12/2006 | 339,50 | 336,00 | +0,90% | 330,02 | 339,50 | 333,70 | 332,50 | 336,00 | 216 | 661.073.020 |
| 4/12/2006 | 320,01 | 333,00 | +2,94% | 320,01 | 336,44 | 327,43 | 328,51 | 334,00 | 241 | 679.219.210 |
| 1/12/2006 | 323,00 | 323,50 | -0,76% | 322,00 | 326,98 | 324,09 | 323,50 | 326,00 | 277 | 1.203.375.370 |
| 30/11/2006 | 327,63 | 325,99 | 0,00% | 322,00 | 327,97 | 323,83 | 324,02 | 325,99 | 172 | 315.420.850 |
| 29/11/2006 | 320,00 | 326,00 | +1,88% | 319,02 | 326,00 | 322,50 | 321,01 | 326,00 | 172 | 635.017.930 |
| 28/11/2006 | 317,70 | 320,00 | +0,63% | 314,82 | 320,00 | 316,47 | 318,00 | 320,00 | 167 | 570.911.990 |
| 27/11/2006 | 313,01 | 318,00 | 0,00% | 313,01 | 319,00 | 317,34 | 318,00 | 318,50 | 343 | 959.978.130 |
| 24/11/2006 | 318,00 | 318,00 | 0,00% | 311,01 | 319,99 | 318,36 | 318,00 | 319,98 | 191 | 530.397.790 |
| 23/11/2006 | 314,90 | 318,00 | +0,98% | 314,01 | 318,88 | 316,48 | 316,00 | 318,00 | 129 | 387.379.820 |
| 22/11/2006 | 310,00 | 314,90 | +1,58% | 302,00 | 314,98 | 310,24 | 308,02 | 314,90 | 119 | 362.677.900 |
| 21/11/2006 | 307,00 | 310,00 | +0,98% | 300,00 | 314,00 | 312,38 | 305,00 | 310,00 | 103 | 1.248.910.480 |
| 17/11/2006 | 301,22 | 307,00 | -2,23% | 301,21 | 309,70 | 303,95 | 307,00 | 309,00 | 174 | 600.011.500 |
| 16/11/2006 | 308,68 | 314,00 | +1,62% | 308,68 | 314,00 | 311,73 | 310,50 | 314,00 | 163 | 306.443.490 |
| 14/11/2006 | 304,00 | 309,00 | +1,68% | 303,53 | 309,00 | 307,74 | 305,00 | 309,00 | 234 | 534.240.850 |
| 13/11/2006 | 298,02 | 303,90 | +1,17% | 295,50 | 304,00 | 297,55 | 298,50 | 303,90 | 222 | 371.940.090 |
| 10/11/2006 | 299,00 | 300,40 | +0,72% | 297,01 | 303,99 | 299,93 | 300,40 | 303,35 | 186 | 278.336.570 |
| 9/11/2006 | 312,01 | 298,25 | -4,41% | 298,02 | 314,79 | 302,91 | 298,25 | 302,80 | 250 | 599.773.140 |
| 8/11/2006 | 308,00 | 312,00 | +1,30% | 306,00 | 312,00 | 308,35 | 309,00 | 312,00 | 194 | 596.977.600 |
| 7/11/2006 | 304,49 | 308,00 | +1,48% | 302,00 | 310,00 | 306,68 | 306,00 | 308,00 | 197 | 884.479.630 |
| 6/11/2006 | 301,98 | 303,50 | +1,85% | 300,00 | 304,50 | 300,09 | 301,55 | 303,50 | 191 | 6.214.965.290 |
| 3/11/2006 | 297,79 | 298,00 | +1,36% | 297,05 | 304,00 | 299,92 | 298,00 | 301,98 | 148 | 1.101.024.300 |
| 1/11/2006 | 298,00 | 294,01 | -0,34% | 294,01 | 300,00 | 295,36 | 294,01 | 296,40 | 152 | 904.700.480 |
| 31/10/2006 | 297,00 | 295,00 | 0,00% | 293,00 | 298,99 | 295,22 | 294,50 | 295,00 | 181 | 1.477.012.040 |
| 30/10/2006 | 300,00 | 295,01 | -0,84% | 295,00 | 303,02 | 299,33 | 295,01 | 298,90 | 112 | 254.435.300 |
| 27/10/2006 | 303,02 | 297,51 | -1,81% | 296,50 | 305,00 | 301,54 | 297,51 | 302,90 | 64 | 120.616.800 |
| 26/10/2006 | 301,00 | 303,00 | +1,00% | 300,99 | 304,98 | 303,10 | 302,01 | 303,00 | 147 | 375.856.360 |
| 25/10/2006 | 298,50 | 300,00 | -0,33% | 295,00 | 300,50 | 298,49 | 297,10 | 300,00 | 164 | 181.487.650 |
| 24/10/2006 | 305,50 | 300,99 | -1,31% | 297,04 | 305,50 | 300,25 | 299,40 | 300,99 | 69 | 84.077.510 |
| 23/10/2006 | 291,15 | 304,99 | +3,38% | 290,00 | 304,99 | 302,05 | 296,10 | 304,99 | 214 | 246.480.530 |
| 20/10/2006 | 299,00 | 295,02 | -0,67% | 295,02 | 302,90 | 297,99 | 295,02 | 297,80 | 197 | 179.692.580 |
| 19/10/2006 | 304,10 | 297,00 | -2,30% | 297,00 | 304,11 | 300,80 | 297,00 | 300,00 | 221 | 331.191.540 |
| 18/10/2006 | 314,88 | 304,00 | -1,94% | 302,11 | 321,22 | 309,48 | 304,00 | 307,50 | 887 | 527.988.890 |
| 17/10/2006 | 313,99 | 310,00 | +1,56% | 306,00 | 313,99 | 308,88 | 307,00 | 310,00 | 97 | 153.517.400 |
| 16/10/2006 | 319,00 | 305,25 | -4,31% | 305,25 | 320,00 | 309,95 | 305,25 | 309,00 | 184 | 498.078.220 |
| 13/10/2006 | 319,50 | 319,00 | +2,90% | 312,50 | 320,00 | 319,15 | 313,00 | 319,00 | 137 | 175.855.670 |
| 11/10/2006 | 301,02 | 310,00 | 0,00% | 301,02 | 311,51 | 309,52 | 308,99 | 310,00 | 96 | 192.212.700 |
| 10/10/2006 | 313,99 | 310,00 | -1,27% | 307,61 | 314,57 | 310,29 | 310,00 | 313,00 | 153 | 591.735.230 |
| 9/10/2006 | 319,00 | 314,00 | -0,32% | 307,00 | 320,99 | 314,78 | 310,50 | 314,00 | 155 | 259.382.810 |
| 6/10/2006 | 317,51 | 315,00 | -1,87% | 311,06 | 320,00 | 315,39 | 315,00 | 315,89 | 159 | 344.097.890 |
| 5/10/2006 | 330,00 | 321,00 | -2,13% | 312,00 | 330,00 | 323,61 | 321,00 | 327,00 | 117 | 160.509.080 |
| 4/10/2006 | 313,00 | 328,00 | +4,47% | 313,00 | 329,50 | 321,65 | 320,00 | 328,00 | 350 | 934.399.180 |
| 3/10/2006 | 309,99 | 313,97 | +1,28% | 309,99 | 316,00 | 311,41 | 312,52 | 313,97 | 93 | 608.499.900 |
| 2/10/2006 | 308,00 | 310,00 | +3,15% | 301,06 | 310,00 | 307,42 | 302,15 | 310,00 | 163 | 247.781.720 |
| 29/9/2006 | 294,03 | 300,53 | +0,92% | 294,03 | 303,01 | 300,38 | 300,52 | 302,99 | 80 | 238.203.660 |
| 28/9/2006 | 298,97 | 297,80 | +0,61% | 290,01 | 298,99 | 294,70 | 294,61 | 297,80 | 84 | 233.697.610 |
| 27/9/2006 | 286,00 | 296,00 | +0,68% | 286,00 | 296,00 | 293,09 | 294,00 | 296,00 | 154 | 324.454.070 |
| 26/9/2006 | 290,13 | 294,00 | +2,05% | 290,13 | 296,00 | 291,43 | 294,00 | 295,00 | 107 | 278.614.290 |
| 25/9/2006 | 286,00 | 288,10 | -0,15% | 282,50 | 290,50 | 286,74 | 288,10 | 289,90 | 117 | 215.059.280 |
| 22/9/2006 | 282,01 | 288,54 | +0,01% | 282,01 | 296,49 | 288,55 | 288,54 | 296,50 | 144 | 200.826.200 |
| 21/9/2006 | 286,01 | 288,51 | -0,62% | 284,00 | 290,00 | 286,63 | 288,51 | 290,00 | 287 | 257.397.760 |
| 20/9/2006 | 296,00 | 290,30 | -1,69% | 286,02 | 296,01 | 293,48 | 290,30 | 292,99 | 207 | 342.786.900 |
| 19/9/2006 | 303,01 | 295,30 | -2,54% | 293,01 | 303,01 | 296,57 | 295,30 | 305,98 | 152 | 229.253.460 |
| 18/9/2006 | 298,00 | 303,00 | +1,34% | 298,00 | 306,00 | 303,08 | 303,00 | 306,00 | 90 | 184.275.240 |
| 15/9/2006 | 300,00 | 299,00 | -0,66% | 299,00 | 304,99 | 299,98 | 299,00 | 301,00 | 66 | 747.557.500 |
| 14/9/2006 | 299,51 | 301,00 | +0,33% | 299,10 | 304,97 | 300,55 | 301,00 | 303,99 | 71 | 187.246.040 |
| 13/9/2006 | 299,00 | 300,00 | -0,04% | 295,50 | 301,99 | 298,26 | 300,00 | 301,99 | 100 | 449.784.440 |
| 12/9/2006 | 298,01 | 300,11 | +0,84% | 298,00 | 300,97 | 299,80 | 300,11 | 300,95 | 149 | 321.402.280 |
| 11/9/2006 | 296,00 | 297,62 | -2,42% | 295,53 | 301,01 | 298,45 | 297,62 | 298,00 | 190 | 899.241.700 |
| 8/9/2006 | 302,80 | 305,00 | +0,73% | 300,01 | 310,00 | 302,96 | 305,00 | 310,00 | 40 | 19.086.530 |
| 6/9/2006 | 302,00 | 302,80 | -0,72% | 300,00 | 308,49 | 302,83 | 301,71 | 302,80 | 78 | 274.372.320 |
| 5/9/2006 | 307,00 | 305,00 | -0,97% | 305,00 | 309,99 | 307,16 | 305,00 | 306,00 | 146 | 379.655.900 |
| 4/9/2006 | 311,00 | 307,99 | -0,58% | 305,50 | 316,99 | 308,09 | 305,11 | 308,00 | 115 | 178.695.650 |
| 1/9/2006 | 311,56 | 309,80 | +0,91% | 304,01 | 311,56 | 309,41 | 308,01 | 309,80 | 173 | 275.070.370 |
| 31/8/2006 | 311,00 | 307,00 | +1,66% | 305,10 | 311,00 | 308,22 | 307,00 | 309,39 | 188 | 654.045.940 |
| 30/8/2006 | 301,52 | 302,00 | +0,16% | 301,01 | 308,98 | 302,56 | 302,00 | 302,90 | 117 | 223.290.400 |
| 29/8/2006 | 300,00 | 301,52 | +1,01% | 300,00 | 302,99 | 301,06 | 301,52 | 302,98 | 75 | 249.281.250 |
| 28/8/2006 | 290,50 | 298,50 | -0,16% | 290,01 | 301,00 | 298,39 | 298,50 | 300,50 | 107 | 218.428.410 |
| 25/8/2006 | 288,51 | 298,99 | +3,64% | 288,50 | 299,00 | 293,86 | 294,00 | 298,99 | 83 | 325.305.940 |
| 24/8/2006 | 283,00 | 288,50 | +1,19% | 280,22 | 291,00 | 287,28 | 288,50 | 290,00 | 105 | 414.833.340 |
| 23/8/2006 | 286,01 | 285,11 | -1,69% | 285,11 | 290,10 | 286,50 | 285,11 | 288,00 | 240 | 368.182.900 |
| 22/8/2006 | 300,00 | 290,00 | -3,33% | 285,00 | 300,00 | 289,73 | 290,00 | 291,00 | 167 | 338.121.170 |
| 21/8/2006 | 300,00 | 299,99 | -0,83% | 297,51 | 301,80 | 299,84 | 297,55 | 299,99 | 135 | 272.563.980 |
| 18/8/2006 | 293,50 | 302,50 | +1,68% | 291,10 | 303,00 | 299,63 | 302,50 | 303,00 | 144 | 432.376.000 |
| 17/8/2006 | 291,01 | 297,50 | +1,36% | 287,00 | 299,99 | 297,51 | 286,40 | 297,50 | 132 | 670.591.590 |
| 16/8/2006 | 291,00 | 293,50 | +0,93% | 287,51 | 294,50 | 291,02 | 288,53 | 293,50 | 1.125 | 900.717.090 |
| 15/8/2006 | 284,00 | 290,80 | +2,93% | 284,00 | 290,99 | 289,64 | 287,00 | 290,80 | 201 | 356.274.750 |
| 14/8/2006 | 288,99 | 282,51 | +0,52% | 282,00 | 288,99 | 283,98 | 282,51 | 286,00 | 114 | 381.963.740 |
| 11/8/2006 | 282,51 | 281,05 | -1,49% | 279,00 | 285,30 | 281,74 | 281,05 | 282,00 | 251 | 398.101.180 |
| 10/8/2006 | 280,00 | 285,30 | -1,11% | 276,00 | 288,00 | 282,40 | 285,30 | 287,50 | 123 | 282.688.260 |
| 9/8/2006 | 287,99 | 288,50 | +1,09% | 284,01 | 288,99 | 287,94 | 282,51 | 288,50 | 91 | 285.353.020 |
| 8/8/2006 | 287,98 | 285,40 | +0,67% | 281,51 | 289,00 | 286,62 | 282,76 | 285,40 | 84 | 98.310.770 |
| 7/8/2006 | 289,00 | 283,50 | -0,53% | 280,50 | 289,00 | 285,77 | 281,00 | 283,50 | 78 | 92.305.970 |
| 4/8/2006 | 285,00 | 285,00 | +0,71% | 283,02 | 287,98 | 286,19 | 283,00 | 285,00 | 110 | 175.439.110 |
| 3/8/2006 | 278,00 | 283,00 | +0,36% | 276,00 | 283,99 | 282,76 | 281,00 | 283,00 | 100 | 120.456.110 |
| 2/8/2006 | 278,98 | 281,98 | +2,54% | 276,28 | 282,95 | 281,28 | 281,00 | 281,98 | 67 | 125.732.490 |
| 1/8/2006 | 278,00 | 275,00 | -1,11% | 272,00 | 278,00 | 274,73 | 273,11 | 275,00 | 79 | 253.026.410 |
| 31/7/2006 | 280,00 | 278,10 | -0,86% | 278,01 | 281,90 | 280,74 | 278,10 | 280,00 | 67 | 199.045.480 |
| 28/7/2006 | 272,99 | 280,50 | +2,75% | 272,90 | 280,50 | 278,09 | 277,61 | 280,50 | 256 | 435.499.860 |
| 27/7/2006 | 271,99 | 272,99 | +1,11% | 268,00 | 272,99 | 270,82 | 270,60 | 272,99 | 146 | 325.265.610 |
| 26/7/2006 | 271,00 | 270,00 | -0,37% | 269,00 | 271,99 | 271,46 | 268,00 | 270,00 | 91 | 153.648.970 |
| 25/7/2006 | 270,88 | 271,00 | +0,37% | 267,00 | 271,12 | 269,75 | 270,00 | 271,00 | 118 | 318.584.460 |
| 24/7/2006 | 265,00 | 269,99 | +2,66% | 265,00 | 270,85 | 268,82 | 267,20 | 269,99 | 112 | 130.379.300 |
| 21/7/2006 | 269,00 | 263,00 | -0,80% | 260,00 | 269,15 | 264,00 | 263,00 | 264,99 | 118 | 152.592.820 |
| 20/7/2006 | 270,00 | 265,11 | -1,81% | 264,01 | 270,79 | 268,12 | 265,11 | 268,00 | 94 | 62.740.370 |
| 19/7/2006 | 260,00 | 269,99 | +3,25% | 258,02 | 269,99 | 267,21 | 266,00 | 269,99 | 218 | 325.734.330 |
| 18/7/2006 | 260,97 | 261,50 | +1,32% | 257,51 | 261,50 | 260,61 | 261,00 | 262,00 | 132 | 192.593.750 |
| 17/7/2006 | 260,00 | 258,10 | -2,60% | 256,01 | 261,00 | 258,56 | 257,80 | 258,72 | 79 | 96.703.530 |
| 14/7/2006 | 260,00 | 265,00 | +2,98% | 256,01 | 265,00 | 260,89 | 260,10 | 265,50 | 151 | 367.324.400 |
| 13/7/2006 | 258,01 | 257,34 | -1,21% | 254,01 | 260,50 | 258,22 | 257,34 | 258,99 | 158 | 190.308.750 |
| 12/7/2006 | 260,00 | 260,50 | +0,97% | 257,50 | 263,50 | 260,13 | 260,50 | 262,60 | 111 | 196.921.350 |
| 11/7/2006 | 257,06 | 258,00 | +0,37% | 252,01 | 258,49 | 256,43 | 258,00 | 258,20 | 256 | 294.401.100 |
| 10/7/2006 | 257,80 | 257,05 | 0,00% | 257,05 | 262,00 | 258,43 | 257,05 | 260,00 | 71 | 55.822.950 |
| 7/7/2006 | 265,00 | 257,05 | -1,13% | 257,00 | 265,00 | 258,86 | 257,05 | 257,29 | 226 | 185.608.240 |
| 6/7/2006 | 265,00 | 260,00 | -1,14% | 260,00 | 266,79 | 261,77 | 259,00 | 265,47 | 281 | 589.001.780 |
| 5/7/2006 | 270,99 | 263,00 | -2,95% | 262,99 | 270,99 | 264,94 | 262,01 | 265,01 | 329 | 297.264.320 |
| 4/7/2006 | 273,00 | 271,00 | -0,27% | 267,51 | 273,50 | 271,61 | 269,10 | 271,00 | 103 | 166.228.990 |
| 3/7/2006 | 271,49 | 271,74 | +0,27% | 267,50 | 272,50 | 271,42 | 271,00 | 271,74 | 129 | 106.670.010 |
| 30/6/2006 | 271,99 | 271,00 | 0,00% | 268,00 | 271,99 | 269,52 | 267,51 | 271,20 | 147 | 276.258.230 |
| 29/6/2006 | 271,00 | 271,01 | +0,75% | 265,00 | 273,00 | 268,43 | 271,01 | 272,00 | 163 | 239.445.580 |
| 28/6/2006 | 271,00 | 269,00 | -0,37% | 265,00 | 273,00 | 269,07 | 265,50 | 269,00 | 64 | 80.454.480 |
| 27/6/2006 | 264,00 | 269,99 | 0,00% | 264,00 | 270,00 | 268,11 | 266,00 | 269,99 | 65 | 97.592.930 |
| 26/6/2006 | 269,00 | 270,00 | +0,78% | 262,00 | 270,00 | 268,43 | 268,51 | 269,99 | 71 | 147.640.010 |
| 23/6/2006 | 263,01 | 267,90 | +1,09% | 258,01 | 269,50 | 263,13 | 265,00 | 267,90 | 169 | 125.253.630 |
| 22/6/2006 | 263,00 | 265,00 | -0,75% | 260,25 | 267,60 | 265,90 | 265,00 | 267,00 | 81 | 149.436.900 |
| 21/6/2006 | 264,01 | 267,00 | +0,38% | 264,00 | 269,00 | 267,32 | 267,00 | 268,80 | 102 | 191.135.040 |
| 20/6/2006 | 269,98 | 266,00 | -1,47% | 263,02 | 273,40 | 268,63 | 266,00 | 269,50 | 131 | 300.068.190 |
| 19/6/2006 | 269,00 | 269,98 | +2,30% | 266,00 | 273,00 | 269,22 | 265,75 | 269,99 | 162 | 312.297.870 |
| 16/6/2006 | 262,00 | 263,90 | +1,46% | 262,00 | 271,00 | 266,45 | 263,10 | 263,90 | 140 | 286.178.010 |
| 14/6/2006 | 272,00 | 260,10 | -3,31% | 260,10 | 273,00 | 264,05 | 260,10 | 262,00 | 874 | 683.909.060 |
| 13/6/2006 | 258,01 | 269,00 | +3,86% | 253,00 | 271,00 | 261,91 | 261,50 | 269,00 | 285 | 467.516.480 |
| 12/6/2006 | 270,00 | 259,00 | -3,80% | 259,00 | 272,97 | 263,28 | 259,00 | 263,20 | 126 | 128.222.220 |
| 9/6/2006 | 269,99 | 269,24 | +1,22% | 263,60 | 274,00 | 271,10 | 269,24 | 273,50 | 131 | 113.592.180 |
| 8/6/2006 | 261,01 | 266,00 | +0,42% | 258,00 | 273,99 | 265,91 | 266,00 | 269,00 | 354 | 371.478.540 |
| 7/6/2006 | 264,00 | 264,90 | -1,16% | 262,26 | 274,99 | 267,47 | 264,10 | 264,90 | 289 | 507.524.870 |
| 6/6/2006 | 263,11 | 268,00 | +1,86% | 256,90 | 270,00 | 267,22 | 268,00 | 271,00 | 282 | 889.341.130 |
| 5/6/2006 | 275,00 | 263,10 | -3,63% | 263,10 | 279,00 | 265,24 | 263,10 | 266,34 | 116 | 157.292.180 |
| 2/6/2006 | 281,95 | 273,00 | -2,40% | 265,00 | 287,00 | 276,09 | 273,00 | 278,00 | 243 | 302.597.730 |
| 1/6/2006 | 266,01 | 279,70 | +5,15% | 265,99 | 281,00 | 277,49 | 276,50 | 279,70 | 383 | 612.160.270 |
| 31/5/2006 | 260,00 | 266,01 | +3,91% | 258,00 | 267,00 | 264,66 | 266,00 | 268,00 | 303 | 940.096.940 |
| 30/5/2006 | 276,50 | 256,00 | -4,66% | 256,00 | 276,50 | 261,65 | 256,00 | 260,00 | 358 | 605.980.120 |
| 29/5/2006 | 277,50 | 268,51 | -1,99% | 267,00 | 279,99 | 272,50 | 268,51 | 271,90 | 65 | 123.444.670 |
| 26/5/2006 | 268,00 | 273,95 | +2,60% | 265,01 | 276,00 | 271,14 | 270,00 | 273,95 | 224 | 271.413.760 |
| 25/5/2006 | 253,00 | 267,00 | +6,37% | 247,03 | 267,99 | 260,54 | 263,00 | 267,00 | 172 | 149.029.780 |
| 24/5/2006 | 251,11 | 251,00 | +0,40% | 245,01 | 260,00 | 250,56 | 249,60 | 251,00 | 336 | 257.837.560 |
| 23/5/2006 | 260,00 | 250,00 | -2,53% | 250,00 | 264,00 | 256,16 | 250,00 | 250,10 | 355 | 370.154.450 |
| 22/5/2006 | 263,00 | 256,49 | -2,84% | 250,00 | 263,00 | 254,04 | 254,86 | 256,49 | 283 | 542.657.700 |
| 19/5/2006 | 272,00 | 264,00 | -0,75% | 258,01 | 279,99 | 266,93 | 264,00 | 268,00 | 289 | 737.802.300 |
| 18/5/2006 | 266,30 | 266,00 | -0,75% | 266,00 | 279,99 | 270,10 | 266,00 | 277,00 | 261 | 361.128.050 |
| 17/5/2006 | 283,50 | 268,00 | -5,57% | 266,00 | 283,50 | 273,83 | 268,00 | 272,00 | 302 | 469.310.940 |
| 16/5/2006 | 276,98 | 283,80 | +3,20% | 275,00 | 283,97 | 281,56 | 280,05 | 283,80 | 214 | 381.804.190 |
| 15/5/2006 | 263,01 | 275,00 | +1,85% | 262,01 | 276,80 | 272,21 | 266,61 | 275,00 | 228 | 228.934.220 |
| 12/5/2006 | 267,50 | 270,00 | +0,33% | 263,51 | 275,00 | 269,19 | 268,00 | 270,00 | 378 | 1.116.072.210 |
| 11/5/2006 | 278,00 | 269,10 | -3,13% | 268,00 | 278,01 | 272,25 | 269,10 | 273,99 | 259 | 375.978.750 |
| 10/5/2006 | 277,00 | 277,80 | +0,65% | 274,11 | 280,49 | 275,77 | 274,00 | 277,80 | 109 | 328.172.100 |
| 9/5/2006 | 278,00 | 276,00 | -0,54% | 270,01 | 280,00 | 275,70 | 276,00 | 276,50 | 117 | 150.257.230 |
| 8/5/2006 | 281,00 | 277,50 | -2,63% | 275,01 | 282,99 | 278,04 | 277,50 | 283,50 | 157 | 258.889.330 |
| 5/5/2006 | 281,00 | 284,99 | +1,06% | 273,00 | 285,00 | 280,66 | 282,00 | 285,00 | 130 | 390.688.340 |
| 4/5/2006 | 283,51 | 282,00 | -0,53% | 280,00 | 289,00 | 283,93 | 282,00 | 284,79 | 134 | 203.294.260 |
| 3/5/2006 | 284,00 | 283,49 | +1,21% | 275,00 | 284,00 | 279,06 | 280,60 | 283,49 | 219 | 1.006.309.540 |
| 2/5/2006 | 279,00 | 280,10 | -7,53% | 275,01 | 283,99 | 279,14 | 280,10 | 282,90 | 254 | 730.238.090 |
| 28/4/2006 | 297,00 | 302,90 | +2,26% | 293,51 | 302,90 | 299,61 | 302,90 | 303,00 | 127 | 314.299.670 |
| 27/4/2006 | 298,99 | 296,21 | -1,26% | 293,02 | 300,00 | 297,74 | 296,21 | 299,99 | 117 | 218.842.010 |
| 26/4/2006 | 280,15 | 300,00 | +5,12% | 280,00 | 301,00 | 293,80 | 285,11 | 300,00 | 117 | 253.861.950 |
| 25/4/2006 | 287,67 | 285,39 | +1,93% | 280,12 | 287,67 | 282,17 | 280,15 | 285,39 | 80 | 130.644.090 |
| 24/4/2006 | 285,00 | 280,00 | -2,12% | 280,00 | 285,80 | 282,11 | 280,00 | 285,90 | 84 | 105.503.220 |
| 20/4/2006 | 285,50 | 286,07 | -0,32% | 280,10 | 293,49 | 284,39 | 282,90 | 286,09 | 147 | 423.742.510 |
| 19/4/2006 | 296,00 | 287,00 | -3,04% | 287,00 | 304,40 | 291,94 | 285,50 | 287,00 | 138 | 314.396.070 |
| 18/4/2006 | 295,80 | 296,00 | +3,05% | 290,00 | 298,99 | 295,95 | 290,70 | 296,00 | 93 | 690.752.940 |
| 17/4/2006 | 293,00 | 287,25 | -2,30% | 286,00 | 293,00 | 287,55 | 287,25 | 292,99 | 140 | 161.607.340 |
| 13/4/2006 | 285,01 | 294,00 | +0,34% | 280,10 | 295,00 | 286,44 | 286,15 | 294,00 | 129 | 197.363.180 |
| 12/4/2006 | 282,05 | 292,99 | +2,44% | 281,00 | 294,00 | 292,06 | 290,00 | 292,99 | 604 | 485.702.940 |
| 11/4/2006 | 277,51 | 286,00 | +1,42% | 275,01 | 286,00 | 280,52 | 280,00 | 286,00 | 110 | 209.575.890 |
| 10/4/2006 | 284,30 | 282,00 | -0,88% | 275,00 | 289,34 | 278,92 | 282,00 | 283,00 | 221 | 475.023.220 |
| 7/4/2006 | 295,00 | 284,50 | -3,55% | 283,50 | 295,05 | 287,04 | 284,50 | 289,00 | 386 | 724.488.460 |
| 6/4/2006 | 299,75 | 294,97 | -1,64% | 290,02 | 299,75 | 293,98 | 291,10 | 295,00 | 168 | 431.864.630 |
| 5/4/2006 | 298,00 | 299,90 | +0,29% | 290,02 | 300,99 | 296,56 | 296,00 | 299,90 | 104 | 352.026.770 |
| 4/4/2006 | 302,00 | 299,02 | +0,68% | 297,00 | 303,90 | 298,65 | 299,02 | 303,00 | 145 | 424.383.440 |
| 3/4/2006 | 304,30 | 297,00 | -2,30% | 294,00 | 306,97 | 297,51 | 297,00 | 300,00 | 139 | 503.386.910 |
| 31/3/2006 | 305,00 | 304,00 | +0,66% | 303,99 | 308,00 | 306,73 | 304,00 | 305,00 | 77 | 359.794.960 |
| 30/3/2006 | 293,00 | 302,00 | +0,17% | 292,85 | 305,00 | 301,16 | 302,00 | 303,50 | 116 | 870.678.590 |
| 29/3/2006 | 295,50 | 301,50 | +2,20% | 290,01 | 306,99 | 300,89 | 301,50 | 304,98 | 141 | 692.654.760 |
| 28/3/2006 | 295,35 | 295,00 | -1,83% | 290,00 | 308,99 | 299,60 | 295,00 | 302,00 | 303 | 893.930.560 |
| 27/3/2006 | 295,04 | 300,50 | -0,82% | 295,03 | 312,00 | 302,01 | 300,50 | 305,00 | 199 | 318.611.410 |
| 24/3/2006 | 300,01 | 302,98 | +0,99% | 300,00 | 303,00 | 300,55 | 300,50 | 302,98 | 103 | 166.206.830 |
| 23/3/2006 | 309,00 | 300,00 | -2,01% | 297,01 | 309,00 | 300,03 | 300,00 | 303,00 | 212 | 684.980.500 |
| 22/3/2006 | 313,99 | 306,16 | +0,05% | 300,00 | 313,99 | 305,94 | 306,16 | 307,50 | 107 | 328.892.880 |
| 21/3/2006 | 303,00 | 306,00 | -1,13% | 300,00 | 308,00 | 304,44 | 306,00 | 307,00 | 247 | 551.646.340 |
| 20/3/2006 | 318,49 | 309,49 | -0,16% | 303,00 | 318,49 | 309,89 | 309,49 | 312,00 | 106 | 254.737.540 |
| 17/3/2006 | 322,00 | 310,00 | -4,02% | 310,00 | 327,50 | 313,67 | 310,00 | 314,00 | 131 | 646.796.770 |
| 16/3/2006 | 323,31 | 323,00 | +0,31% | 313,01 | 329,60 | 321,94 | 315,00 | 324,97 | 215 | 503.517.450 |
| 15/3/2006 | 315,00 | 322,00 | +2,22% | 312,55 | 322,98 | 319,91 | 317,02 | 323,00 | 206 | 449.157.460 |
| 14/3/2006 | 309,19 | 315,00 | +1,88% | 308,99 | 318,00 | 313,64 | 314,00 | 315,00 | 125 | 373.859.760 |
| 13/3/2006 | 304,00 | 309,20 | -1,21% | 300,01 | 312,00 | 307,15 | 307,01 | 309,20 | 135 | 231.593.630 |
| 10/3/2006 | 305,00 | 313,00 | +2,45% | 302,00 | 315,00 | 307,09 | 307,00 | 313,00 | 100 | 313.541.400 |
| 9/3/2006 | 305,00 | 305,50 | -1,77% | 300,07 | 314,99 | 309,18 | 305,50 | 312,99 | 117 | 472.131.480 |
| 8/3/2006 | 312,00 | 311,00 | -0,96% | 303,51 | 319,00 | 310,57 | 311,00 | 313,99 | 230 | 604.074.900 |
| 7/3/2006 | 306,01 | 314,00 | +0,32% | 306,01 | 315,00 | 312,41 | 312,00 | 314,00 | 188 | 523.297.530 |
| 6/3/2006 | 318,59 | 313,00 | -0,63% | 303,51 | 318,59 | 312,38 | 313,00 | 315,00 | 200 | 503.569.970 |
| 3/3/2006 | 300,00 | 315,00 | +3,28% | 300,00 | 319,00 | 313,13 | 314,00 | 315,00 | 205 | 622.201.310 |
| 2/3/2006 | 290,00 | 305,00 | +4,81% | 290,00 | 305,90 | 301,01 | 305,00 | 305,90 | 202 | 457.672.240 |
| 1/3/2006 | 277,00 | 291,00 | +5,05% | 276,00 | 292,00 | 287,21 | 289,10 | 291,00 | 141 | 315.361.720 |
| 24/2/2006 | 279,99 | 277,00 | -1,07% | 272,01 | 280,00 | 275,10 | 277,00 | 280,00 | 66 | 359.559.600 |
| 23/2/2006 | 272,01 | 280,00 | +0,57% | 272,01 | 280,00 | 275,91 | 275,10 | 280,00 | 89 | 325.857.620 |
| 22/2/2006 | 272,00 | 278,40 | +2,17% | 272,00 | 278,95 | 277,42 | 278,00 | 278,40 | 133 | 381.179.770 |
| 21/2/2006 | 276,00 | 272,50 | -1,26% | 271,01 | 276,97 | 274,89 | 272,50 | 276,80 | 146 | 368.635.710 |
| 20/2/2006 | 277,75 | 275,99 | +1,10% | 271,01 | 277,75 | 274,33 | 274,01 | 275,99 | 129 | 297.922.480 |
| 17/2/2006 | 275,20 | 273,00 | -0,55% | 270,00 | 275,20 | 272,71 | 270,10 | 273,00 | 225 | 535.065.870 |
| 16/2/2006 | 272,97 | 274,50 | +2,04% | 271,01 | 276,99 | 274,36 | 274,50 | 274,88 | 270 | 305.916.600 |
| 15/2/2006 | 264,56 | 269,00 | -1,10% | 264,56 | 273,98 | 271,70 | 269,00 | 273,50 | 326 | 812.127.910 |
| 14/2/2006 | 273,00 | 272,00 | 0,00% | 266,01 | 273,99 | 272,20 | 269,19 | 272,00 | 233 | 328.003.470 |
| 13/2/2006 | 269,99 | 271,99 | +0,78% | 268,50 | 274,00 | 272,40 | 270,60 | 271,99 | 191 | 366.925.120 |
| 10/2/2006 | 260,01 | 269,89 | +5,02% | 259,99 | 269,98 | 263,58 | 267,50 | 269,89 | 416 | 1.152.386.610 |
| 9/2/2006 | 258,00 | 257,00 | +0,78% | 256,00 | 265,50 | 261,31 | 257,00 | 259,90 | 214 | 285.622.530 |
| 8/2/2006 | 255,00 | 255,01 | +0,60% | 252,12 | 258,00 | 255,63 | 255,01 | 255,90 | 178 | 220.292.640 |
| 7/2/2006 | 255,01 | 253,50 | -3,24% | 253,50 | 260,00 | 255,46 | 253,50 | 255,50 | 170 | 319.591.010 |
| 6/2/2006 | 264,00 | 261,98 | -0,45% | 256,01 | 269,80 | 262,86 | 260,00 | 267,00 | 117 | 423.734.770 |
| 3/2/2006 | 254,01 | 263,16 | +3,81% | 251,00 | 266,00 | 258,33 | 260,00 | 263,16 | 239 | 458.037.730 |
| 2/2/2006 | 263,00 | 253,51 | -2,50% | 253,51 | 263,99 | 257,07 | 253,51 | 254,76 | 133 | 153.200.360 |
| 1/2/2006 | 256,01 | 260,00 | +1,36% | 253,22 | 260,00 | 255,81 | 257,00 | 260,00 | 251 | 524.428.930 |
| 31/1/2006 | 263,00 | 256,50 | -2,10% | 255,50 | 263,00 | 257,26 | 256,50 | 260,00 | 230 | 406.737.820 |
| 30/1/2006 | 267,01 | 261,99 | -1,88% | 257,11 | 269,00 | 262,49 | 261,20 | 261,99 | 220 | 298.982.870 |
| 27/1/2006 | 274,95 | 267,01 | -2,19% | 266,81 | 277,99 | 272,52 | 267,01 | 269,50 | 258 | 878.069.930 |
| 26/1/2006 | 278,01 | 273,00 | -1,80% | 268,00 | 278,01 | 271,97 | 272,10 | 273,00 | 208 | 731.300.160 |
| 24/1/2006 | 271,99 | 278,00 | +2,21% | 271,98 | 285,00 | 279,59 | 276,00 | 278,00 | 352 | 1.440.459.880 |
| 23/1/2006 | 260,01 | 272,00 | +3,42% | 260,00 | 272,00 | 266,19 | 271,00 | 272,00 | 223 | 422.470.580 |
| 20/1/2006 | 263,00 | 263,00 | -0,38% | 259,00 | 267,44 | 261,81 | 263,00 | 263,98 | 168 | 217.571.120 |
| 19/1/2006 | 252,50 | 264,00 | +5,18% | 252,50 | 264,00 | 261,11 | 264,00 | 264,50 | 227 | 512.303.630 |
| 18/1/2006 | 248,00 | 251,00 | +1,21% | 243,00 | 252,49 | 246,62 | 250,01 | 252,00 | 148 | 893.281.320 |
| 17/1/2006 | 248,01 | 248,00 | -1,59% | 245,01 | 250,98 | 247,92 | 248,00 | 249,99 | 238 | 474.529.500 |
| 16/1/2006 | 251,98 | 252,00 | +0,60% | 249,00 | 252,30 | 251,61 | 251,30 | 252,00 | 58 | 89.575.000 |
| 13/1/2006 | 245,01 | 250,50 | +0,60% | 244,50 | 250,50 | 247,14 | 247,01 | 250,50 | 199 | 227.863.600 |
| 12/1/2006 | 247,01 | 249,00 | +1,23% | 243,00 | 249,00 | 246,99 | 248,00 | 249,00 | 228 | 274.902.620 |
| 11/1/2006 | 238,01 | 245,97 | +4,22% | 237,20 | 245,99 | 240,92 | 244,00 | 245,97 | 161 | 410.301.350 |
| 10/1/2006 | 243,00 | 236,00 | -2,88% | 235,51 | 243,00 | 237,08 | 236,00 | 238,95 | 241 | 381.945.130 |
| 9/1/2006 | 253,20 | 243,00 | -2,02% | 238,50 | 253,20 | 241,81 | 238,52 | 243,00 | 215 | 407.450.670 |
| 6/1/2006 | 248,01 | 248,00 | 0,00% | 247,50 | 250,90 | 249,31 | 247,81 | 248,00 | 149 | 240.834.520 |
| 5/1/2006 | 254,81 | 248,00 | -2,67% | 248,00 | 254,81 | 250,45 | 248,00 | 248,10 | 201 | 744.858.360 |
| 4/1/2006 | 258,00 | 254,80 | -1,55% | 253,01 | 259,00 | 255,10 | 254,10 | 254,80 | 124 | 265.308.240 |
| 3/1/2006 | 258,50 | 258,80 | +0,50% | 249,00 | 260,00 | 251,51 | 257,00 | 258,80 | 342 | 951.237.210 |
| 2/1/2006 | 253,22 | 257,50 | +1,69% | 250,01 | 257,50 | 252,76 | 255,01 | 257,50 | 187 | 346.791.480 |
| 29/12/2005 | 252,50 | 253,21 | -0,70% | 252,50 | 261,00 | 257,59 | 253,21 | 258,00 | 104 | 281.807.540 |
| 28/12/2005 | 255,20 | 255,00 | 0,00% | 251,20 | 256,90 | 253,94 | 254,00 | 255,00 | 134 | 190.716.390 |
| 27/12/2005 | 258,71 | 255,00 | -1,35% | 255,00 | 261,00 | 258,31 | 255,00 | 258,00 | 118 | 264.261.200 |
| 26/12/2005 | 260,00 | 258,50 | -0,60% | 257,55 | 260,00 | 258,30 | 258,00 | 258,50 | 34 | 130.187.330 |
| 23/12/2005 | 266,50 | 260,06 | -2,42% | 260,00 | 266,50 | 261,08 | 260,05 | 262,50 | 56 | 173.097.780 |
| 22/12/2005 | 271,05 | 266,50 | -2,02% | 265,00 | 271,05 | 269,45 | 266,50 | 268,50 | 81 | 262.447.350 |
| 21/12/2005 | 262,50 | 271,99 | +3,43% | 262,50 | 271,99 | 268,89 | 271,00 | 271,99 | 163 | 358.432.100 |
| 20/12/2005 | 259,00 | 262,98 | +1,93% | 258,00 | 262,99 | 260,80 | 260,50 | 262,98 | 79 | 90.498.890 |
| 19/12/2005 | 253,01 | 258,00 | +0,78% | 253,01 | 261,96 | 258,26 | 258,00 | 261,30 | 143 | 253.356.910 |
| 16/12/2005 | 260,00 | 256,00 | -1,54% | 253,00 | 260,00 | 255,48 | 256,00 | 257,80 | 98 | 236.580.730 |
| 15/12/2005 | 268,00 | 260,00 | -2,99% | 260,00 | 268,90 | 264,65 | 260,00 | 264,00 | 200 | 283.178.330 |
| 14/12/2005 | 266,00 | 268,00 | +0,75% | 262,01 | 268,49 | 266,81 | 264,30 | 268,00 | 507 | 465.331.570 |
| 13/12/2005 | 266,90 | 266,00 | +0,76% | 259,00 | 266,90 | 263,08 | 260,00 | 266,00 | 192 | 230.724.640 |
| 12/12/2005 | 259,00 | 263,99 | -0,34% | 258,00 | 266,00 | 263,73 | 260,61 | 263,99 | 149 | 193.581.880 |
| 9/12/2005 | 252,51 | 264,90 | +5,16% | 252,50 | 264,97 | 259,62 | 263,00 | 264,90 | 146 | 144.870.240 |
| 8/12/2005 | 252,01 | 251,90 | -0,04% | 251,50 | 265,90 | 255,13 | 251,80 | 251,90 | 227 | 243.911.800 |
| 7/12/2005 | 255,05 | 252,00 | -1,18% | 252,00 | 256,79 | 253,44 | 252,00 | 254,98 | 186 | 462.536.380 |
| 6/12/2005 | 261,00 | 255,00 | -0,77% | 254,99 | 261,98 | 256,56 | 254,60 | 255,00 | 222 | 548.274.560 |
| 5/12/2005 | 265,00 | 256,99 | -1,12% | 255,11 | 265,00 | 256,68 | 255,21 | 256,99 | 219 | 337.016.220 |
| 2/12/2005 | 266,00 | 259,90 | -2,29% | 259,00 | 270,00 | 263,79 | 259,00 | 259,90 | 163 | 210.240.900 |
| 1/12/2005 | 271,99 | 266,00 | +0,04% | 262,80 | 272,49 | 266,04 | 266,00 | 266,50 | 176 | 230.658.480 |
| 30/11/2005 | 265,00 | 265,90 | +1,10% | 258,00 | 266,00 | 262,30 | 263,50 | 265,90 | 173 | 367.745.610 |
| 29/11/2005 | 262,00 | 263,00 | -0,83% | 262,00 | 266,00 | 264,38 | 262,70 | 263,00 | 74 | 283.948.920 |
| 28/11/2005 | 277,50 | 265,20 | -3,56% | 265,11 | 279,89 | 270,79 | 265,20 | 271,00 | 123 | 142.165.970 |
| 25/11/2005 | 276,90 | 275,00 | -0,36% | 274,00 | 277,00 | 275,24 | 275,01 | 277,00 | 51 | 142.027.520 |
| 24/11/2005 | 267,00 | 276,00 | +1,85% | 267,00 | 276,00 | 274,38 | 273,10 | 276,00 | 92 | 713.131.460 |
| 23/11/2005 | 262,00 | 271,00 | +3,44% | 262,00 | 273,50 | 269,43 | 271,00 | 273,50 | 123 | 364.009.900 |
| 22/11/2005 | 253,50 | 262,00 | +3,35% | 250,50 | 262,00 | 253,75 | 262,00 | 263,90 | 253 | 458.023.230 |
| 21/11/2005 | 258,18 | 253,50 | -1,74% | 252,00 | 259,99 | 254,55 | 253,50 | 254,50 | 109 | 188.114.970 |
| 18/11/2005 | 271,00 | 258,00 | -4,16% | 257,00 | 271,00 | 261,73 | 257,51 | 258,00 | 194 | 341.301.120 |
| 17/11/2005 | 270,00 | 269,20 | +0,37% | 269,00 | 273,01 | 270,44 | 269,10 | 278,99 | 96 | 223.660.240 |
| 16/11/2005 | 282,99 | 268,20 | -3,49% | 268,01 | 282,99 | 273,69 | 268,20 | 275,00 | 73 | 153.268.450 |
| 14/11/2005 | 275,00 | 277,91 | -1,76% | 270,01 | 280,00 | 274,29 | 273,21 | 277,91 | 28 | 50.195.630 |
| 11/11/2005 | 283,00 | 282,90 | -0,04% | 282,90 | 288,00 | 285,89 | 279,00 | 282,90 | 63 | 61.466.430 |
| 10/11/2005 | 290,00 | 283,00 | -0,66% | 279,50 | 290,00 | 283,13 | 260,10 | 283,00 | 197 | 313.151.150 |
| 9/11/2005 | 289,99 | 284,88 | -1,08% | 283,50 | 292,78 | 286,82 | 263,00 | 284,88 | 100 | 224.298.090 |
| 8/11/2005 | 285,00 | 288,00 | -0,29% | 281,01 | 288,98 | 286,00 | 282,10 | 288,00 | 105 | 132.419.150 |
| 7/11/2005 | 287,99 | 288,84 | +1,00% | 283,00 | 289,98 | 288,54 | 279,00 | 288,84 | 105 | 467.151.340 |
| 4/11/2005 | 286,60 | 285,99 | 0,00% | 278,00 | 286,60 | 282,97 | 277,10 | 285,99 | 137 | 303.352.130 |
| 3/11/2005 | 285,00 | 286,00 | +1,06% | 280,05 | 288,89 | 286,05 | 278,10 | 286,00 | 159 | 407.628.360 |
| 1/11/2005 | 273,45 | 283,00 | +3,28% | 270,00 | 283,00 | 279,11 | 276,00 | 283,00 | 164 | 547.614.210 |
| 31/10/2005 | 272,00 | 274,00 | +1,48% | 266,00 | 274,97 | 272,70 | 235,00 | 274,00 | 200 | 465.239.210 |
| 28/10/2005 | 259,01 | 270,00 | +4,44% | 256,01 | 271,90 | 264,55 | 263,10 | 270,00 | 103 | 169.844.880 |
| 27/10/2005 | 261,20 | 258,51 | -3,18% | 258,11 | 265,00 | 260,91 | 258,51 | 260,00 | 106 | 139.592.160 |
| 26/10/2005 | 265,00 | 267,00 | -0,56% | 261,02 | 271,98 | 265,87 | 267,00 | 270,00 | 93 | 240.888.470 |
| 25/10/2005 | 268,00 | 268,50 | -0,37% | 264,01 | 273,99 | 270,40 | 268,50 | 269,90 | 177 | 515.918.380 |
| 24/10/2005 | 262,50 | 269,50 | +2,55% | 262,00 | 275,00 | 267,20 | 269,50 | 273,00 | 146 | 322.515.220 |
| 21/10/2005 | 260,01 | 262,79 | +1,07% | 257,00 | 264,90 | 262,07 | 262,79 | 264,81 | 146 | 222.765.520 |
| 20/10/2005 | 278,69 | 260,00 | -5,45% | 260,00 | 278,70 | 268,38 | 260,00 | 263,89 | 271 | 477.730.860 |
| 19/10/2005 | 270,00 | 274,99 | +2,23% | 266,00 | 275,00 | 271,11 | 271,50 | 274,99 | 199 | 361.128.300 |
| 18/10/2005 | 275,50 | 269,00 | -2,54% | 269,00 | 275,98 | 270,94 | 265,00 | 270,98 | 113 | 192.101.300 |
| 17/10/2005 | 272,99 | 276,00 | +1,10% | 272,99 | 277,00 | 275,73 | 275,10 | 276,00 | 150 | 623.156.870 |
| 14/10/2005 | 276,00 | 272,99 | -1,27% | 268,01 | 277,00 | 272,11 | 271,00 | 272,99 | 183 | 320.837.410 |
| 13/10/2005 | 265,00 | 276,50 | -0,54% | 263,00 | 277,99 | 272,30 | 273,50 | 277,00 | 371 | 545.145.390 |
| 11/10/2005 | 268,48 | 278,00 | +5,38% | 268,39 | 278,40 | 275,40 | 276,50 | 278,00 | 216 | 492.422.940 |
| 10/10/2005 | 258,00 | 263,80 | +2,45% | 258,00 | 265,50 | 263,55 | 263,80 | 264,80 | 115 | 188.176.480 |
| 7/10/2005 | 253,00 | 257,50 | +1,35% | 252,49 | 264,00 | 258,24 | 257,50 | 263,50 | 129 | 265.736.490 |
| 6/10/2005 | 258,00 | 254,06 | -1,57% | 250,02 | 261,99 | 254,23 | 254,06 | 256,30 | 225 | 274.574.720 |
| 5/10/2005 | 260,00 | 258,10 | -1,19% | 258,10 | 264,99 | 261,23 | 258,10 | 262,99 | 202 | 530.578.120 |
| 4/10/2005 | 265,20 | 261,20 | -0,61% | 260,00 | 267,00 | 263,00 | 260,00 | 261,20 | 275 | 520.228.000 |
| 3/10/2005 | 266,00 | 262,80 | -0,27% | 262,80 | 268,99 | 265,41 | 262,52 | 266,00 | 188 | 482.481.010 |
| 30/9/2005 | 262,00 | 263,50 | +0,61% | 260,50 | 264,00 | 262,35 | 260,51 | 263,97 | 73 | 149.805.220 |
| 29/9/2005 | 263,00 | 261,90 | -0,42% | 260,10 | 268,00 | 263,18 | 261,90 | 262,00 | 135 | 340.556.210 |
| 28/9/2005 | 261,10 | 263,00 | +1,15% | 261,02 | 274,99 | 265,16 | 262,52 | 264,00 | 107 | 188.534.100 |
| 27/9/2005 | 266,75 | 260,00 | -2,53% | 258,02 | 267,01 | 261,41 | 259,52 | 260,00 | 195 | 266.646.750 |
| 26/9/2005 | 278,99 | 266,75 | -1,39% | 266,11 | 278,99 | 270,07 | 266,75 | 268,99 | 153 | 188.509.820 |
| 23/9/2005 | 268,00 | 270,50 | +0,93% | 268,00 | 273,00 | 270,52 | 269,03 | 270,99 | 135 | 281.073.210 |
| 22/9/2005 | 268,00 | 268,00 | -0,37% | 266,12 | 274,00 | 270,17 | 268,00 | 270,00 | 107 | 125.889.250 |
| 21/9/2005 | 266,81 | 269,00 | 0,00% | 266,02 | 273,00 | 268,82 | 268,10 | 269,00 | 231 | 358.617.450 |
| 20/9/2005 | 273,50 | 269,00 | -1,11% | 268,50 | 273,99 | 271,94 | 269,00 | 269,90 | 88 | 152.015.320 |
| 19/9/2005 | 266,68 | 272,03 | 0,00% | 266,68 | 274,00 | 271,23 | 272,00 | 272,03 | 91 | 171.705.880 |
| 16/9/2005 | 266,01 | 272,03 | -0,36% | 265,00 | 278,98 | 271,85 | 272,03 | 275,99 | 187 | 253.100.610 |
| 15/9/2005 | 277,97 | 273,00 | -0,71% | 267,19 | 277,97 | 272,80 | 271,50 | 273,00 | 155 | 345.646.670 |
| 14/9/2005 | 273,99 | 274,95 | +0,35% | 273,03 | 278,50 | 274,86 | 273,04 | 274,95 | 120 | 379.589.630 |
| 13/9/2005 | 273,99 | 273,99 | -3,18% | 270,01 | 274,00 | 273,25 | 269,00 | 273,99 | 142 | 256.040.730 |
| 12/9/2005 | 283,00 | 283,00 | 0,00% | 280,01 | 290,00 | 283,30 | 280,51 | 283,00 | 149 | 498.628.330 |
| 9/9/2005 | 280,00 | 283,00 | +1,80% | 279,01 | 286,10 | 283,26 | 281,00 | 283,45 | 157 | 418.660.500 |
| 8/9/2005 | 270,00 | 278,00 | +1,83% | 267,01 | 278,00 | 274,88 | 275,03 | 278,00 | 311 | 376.331.340 |
| 6/9/2005 | 267,70 | 273,00 | +2,63% | 266,00 | 273,00 | 269,23 | 269,00 | 273,00 | 111 | 252.007.100 |
| 5/9/2005 | 267,00 | 266,00 | -0,20% | 264,00 | 272,00 | 267,73 | 265,10 | 266,00 | 86 | 329.276.810 |
| 2/9/2005 | 260,00 | 266,52 | +2,55% | 260,00 | 267,69 | 265,53 | 266,52 | 267,00 | 332 | 897.794.080 |
| 1/9/2005 | 250,00 | 259,90 | +3,96% | 248,01 | 260,05 | 257,14 | 257,00 | 259,90 | 225 | 335.316.440 |
| 31/8/2005 | 248,00 | 250,01 | +1,22% | 248,00 | 254,99 | 251,97 | 250,01 | 253,40 | 318 | 617.836.680 |
| 30/8/2005 | 248,10 | 247,00 | -0,44% | 243,00 | 250,00 | 247,46 | 246,00 | 247,00 | 136 | 291.307.290 |
| 29/8/2005 | 245,11 | 248,10 | +0,28% | 245,11 | 249,99 | 247,97 | 248,10 | 249,00 | 79 | 108.363.300 |
| 26/8/2005 | 251,00 | 247,40 | -0,64% | 244,00 | 251,99 | 246,72 | 247,00 | 247,40 | 93 | 181.097.950 |
| 25/8/2005 | 249,99 | 249,00 | +2,01% | 243,50 | 249,99 | 246,80 | 249,00 | 250,00 | 187 | 257.909.910 |
| 24/8/2005 | 248,00 | 244,10 | -1,66% | 243,49 | 253,99 | 245,80 | 244,10 | 246,99 | 140 | 496.514.850 |
| 23/8/2005 | 256,00 | 248,22 | -3,75% | 248,02 | 256,00 | 250,36 | 248,22 | 250,48 | 130 | 170.999.220 |
| 22/8/2005 | 250,00 | 257,90 | +3,16% | 250,00 | 258,50 | 257,33 | 255,00 | 257,90 | 99 | 159.802.640 |
| 19/8/2005 | 245,10 | 250,00 | -1,22% | 241,01 | 252,99 | 247,15 | 250,00 | 252,93 | 295 | 604.281.500 |
| 18/8/2005 | 252,01 | 253,10 | -3,65% | 251,00 | 257,00 | 253,21 | 251,20 | 253,10 | 188 | 272.463.080 |
| 17/8/2005 | 260,00 | 262,69 | +1,44% | 256,00 | 268,00 | 262,26 | 260,00 | 262,69 | 491 | 478.364.180 |
| 16/8/2005 | 251,00 | 258,97 | +3,58% | 250,00 | 258,97 | 255,80 | 257,50 | 258,99 | 213 | 476.309.050 |
| 15/8/2005 | 249,99 | 250,01 | +1,75% | 240,01 | 255,00 | 248,49 | 250,00 | 254,97 | 225 | 322.073.630 |
| 12/8/2005 | 238,10 | 245,70 | +0,29% | 236,01 | 245,80 | 240,87 | 243,00 | 245,70 | 230 | 403.471.810 |
| 11/8/2005 | 256,00 | 245,00 | -4,30% | 240,10 | 256,00 | 245,18 | 244,01 | 252,00 | 272 | 282.203.530 |
| 10/8/2005 | 259,79 | 256,00 | -1,16% | 249,01 | 259,79 | 256,17 | 253,10 | 256,00 | 208 | 358.651.100 |
| 9/8/2005 | 242,01 | 259,00 | +7,02% | 241,00 | 259,00 | 248,73 | 248,00 | 259,00 | 116 | 141.049.560 |
| 8/8/2005 | 246,30 | 242,00 | -1,63% | 239,00 | 252,00 | 242,90 | 242,00 | 251,98 | 85 | 101.775.100 |
| 5/8/2005 | 249,00 | 246,00 | -0,81% | 240,00 | 254,00 | 244,83 | 246,00 | 253,95 | 73 | 87.650.490 |
| 4/8/2005 | 242,25 | 248,00 | +2,48% | 242,25 | 252,99 | 248,81 | 248,00 | 252,75 | 98 | 138.837.850 |
| 3/8/2005 | 246,35 | 242,00 | -1,63% | 241,00 | 258,00 | 251,88 | 242,00 | 245,00 | 200 | 457.168.260 |
| 2/8/2005 | 239,00 | 246,00 | +4,24% | 238,49 | 247,99 | 240,49 | 246,00 | 247,00 | 125 | 338.632.760 |
| 1/8/2005 | 238,00 | 236,00 | -1,46% | 232,00 | 243,50 | 236,71 | 236,00 | 238,00 | 139 | 236.719.750 |
| 29/7/2005 | 238,00 | 239,50 | +1,05% | 237,50 | 239,95 | 238,46 | 238,00 | 239,50 | 154 | 306.424.740 |
| 28/7/2005 | 222,50 | 237,00 | +5,76% | 222,50 | 239,89 | 235,19 | 233,20 | 237,00 | 240 | 354.906.370 |
| 27/7/2005 | 220,00 | 224,10 | +1,40% | 215,00 | 225,50 | 221,67 | 223,00 | 225,00 | 141 | 170.307.240 |
| 26/7/2005 | 214,98 | 221,00 | +2,07% | 214,00 | 222,99 | 217,42 | 219,23 | 221,99 | 176 | 174.156.880 |
| 25/7/2005 | 225,10 | 216,51 | -5,04% | 215,01 | 225,10 | 217,15 | 216,51 | 217,00 | 258 | 250.595.220 |
| 22/7/2005 | 237,50 | 228,00 | -4,00% | 225,50 | 238,00 | 227,81 | 225,52 | 228,00 | 224 | 272.462.870 |
| 21/7/2005 | 233,10 | 237,50 | +1,89% | 228,01 | 239,50 | 236,01 | 237,50 | 238,99 | 131 | 182.204.580 |
| 20/7/2005 | 222,00 | 233,10 | +1,35% | 220,02 | 239,99 | 230,58 | 233,10 | 238,00 | 148 | 165.787.590 |
| 19/7/2005 | 221,00 | 230,00 | -0,43% | 221,00 | 231,99 | 228,02 | 224,50 | 232,00 | 161 | 208.189.650 |
| 18/7/2005 | 221,11 | 231,00 | +1,18% | 221,11 | 235,00 | 229,38 | 230,22 | 235,00 | 49 | 134.418.730 |
| 15/7/2005 | 234,99 | 228,30 | -2,85% | 228,00 | 234,99 | 231,78 | 228,30 | 231,00 | 85 | 142.083.340 |
| 14/7/2005 | 232,00 | 235,00 | +1,51% | 230,00 | 235,00 | 234,16 | 232,50 | 235,00 | 95 | 149.398.820 |
| 13/7/2005 | 224,01 | 231,50 | +2,21% | 224,01 | 234,00 | 231,56 | 228,00 | 231,50 | 156 | 165.339.070 |
| 12/7/2005 | 223,00 | 226,50 | -1,00% | 223,00 | 230,00 | 227,61 | 226,10 | 226,99 | 74 | 96.305.630 |
| 11/7/2005 | 225,50 | 228,79 | +4,47% | 218,00 | 229,54 | 225,58 | 225,01 | 228,79 | 82 | 73.313.630 |
| 8/7/2005 | 217,50 | 219,00 | 0,00% | 215,20 | 221,00 | 218,30 | 218,05 | 220,00 | 188 | 315.665.440 |
| 7/7/2005 | 214,10 | 219,01 | +0,93% | 214,00 | 223,00 | 216,43 | 215,35 | 220,50 | 112 | 126.183.150 |
| 6/7/2005 | 221,00 | 217,00 | -2,03% | 215,25 | 221,00 | 217,38 | 217,00 | 218,70 | 172 | 196.514.120 |
| 5/7/2005 | 237,00 | 221,50 | -5,34% | 218,75 | 237,00 | 223,52 | 221,50 | 223,50 | 199 | 232.916.790 |
| 4/7/2005 | 238,89 | 234,00 | -2,90% | 231,01 | 240,00 | 237,15 | 234,00 | 238,00 | 109 | 259.923.050 |
| 1/7/2005 | 225,50 | 240,99 | +6,96% | 225,50 | 241,50 | 237,17 | 239,00 | 240,99 | 189 | 492.368.540 |
| 30/6/2005 | 220,00 | 225,30 | +2,13% | 220,00 | 226,49 | 224,81 | 225,04 | 225,30 | 99 | 257.641.630 |
| 29/6/2005 | 219,98 | 220,60 | +0,27% | 219,00 | 222,20 | 220,70 | 220,60 | 222,98 | 94 | 177.891.320 |
| 28/6/2005 | 219,19 | 220,00 | 0,00% | 217,51 | 223,08 | 220,05 | 220,00 | 220,98 | 146 | 307.417.670 |
| 27/6/2005 | 218,00 | 219,99 | +0,05% | 216,00 | 221,00 | 219,19 | 219,02 | 220,00 | 97 | 74.743.590 |
| 24/6/2005 | 219,00 | 219,89 | +2,29% | 215,10 | 219,97 | 217,35 | 217,00 | 219,89 | 90 | 86.294.320 |
| 23/6/2005 | 220,80 | 214,97 | -2,64% | 213,21 | 220,80 | 218,30 | 213,20 | 214,97 | 250 | 438.113.380 |
| 22/6/2005 | 222,50 | 220,80 | -0,99% | 216,01 | 223,00 | 219,28 | 219,00 | 220,80 | 80 | 104.600.550 |
| 21/6/2005 | 217,98 | 223,00 | +3,00% | 216,51 | 225,88 | 221,12 | 222,00 | 224,00 | 168 | 246.110.390 |
| 20/6/2005 | 220,00 | 216,50 | -1,37% | 213,00 | 220,00 | 216,23 | 215,01 | 216,50 | 124 | 187.895.790 |
| 17/6/2005 | 219,97 | 219,50 | +0,92% | 218,51 | 220,99 | 219,50 | 218,54 | 219,50 | 129 | 244.970.160 |
| 16/6/2005 | 215,50 | 217,50 | +2,35% | 215,50 | 219,00 | 217,79 | 216,11 | 217,80 | 111 | 191.877.570 |
| 15/6/2005 | 217,99 | 212,50 | -2,97% | 209,00 | 217,99 | 212,30 | 212,05 | 212,50 | 438 | 365.827.630 |
| 14/6/2005 | 215,00 | 219,00 | +3,79% | 205,01 | 219,50 | 213,33 | 217,00 | 219,00 | 493 | 497.546.400 |
| 13/6/2005 | 218,00 | 211,00 | -0,94% | 210,00 | 226,79 | 216,99 | 211,00 | 212,00 | 259 | 342.842.380 |
| 10/6/2005 | 212,95 | 213,00 | +2,65% | 210,00 | 220,00 | 214,39 | 213,00 | 217,80 | 247 | 670.621.140 |
| 9/6/2005 | 232,00 | 207,50 | -10,17% | 207,00 | 232,00 | 212,52 | 207,01 | 207,50 | 416 | 647.474.050 |
| 8/6/2005 | 241,31 | 231,00 | -2,95% | 231,00 | 242,99 | 237,86 | 231,00 | 238,00 | 166 | 301.609.070 |
| 7/6/2005 | 246,00 | 238,01 | -2,93% | 238,01 | 246,00 | 240,24 | 238,01 | 238,50 | 184 | 301.248.470 |
| 6/6/2005 | 254,00 | 245,20 | -6,59% | 244,01 | 257,50 | 248,18 | 245,20 | 246,00 | 265 | 338.252.540 |
| 3/6/2005 | 268,00 | 262,50 | -2,05% | 261,10 | 269,98 | 264,78 | 262,50 | 267,00 | 152 | 116.505.860 |
| 2/6/2005 | 264,99 | 268,00 | +1,91% | 264,00 | 268,00 | 266,73 | 262,00 | 268,00 | 584 | 570.023.060 |
| 1/6/2005 | 262,00 | 262,99 | +0,38% | 261,51 | 267,28 | 263,05 | 261,54 | 262,99 | 444 | 440.360.810 |
| 31/5/2005 | 264,00 | 262,00 | -0,76% | 257,50 | 266,05 | 262,80 | 260,00 | 262,00 | 377 | 1.373.955.590 |
| 30/5/2005 | 265,01 | 264,00 | -0,38% | 263,50 | 266,00 | 264,69 | 262,00 | 264,00 | 117 | 322.393.660 |
| 27/5/2005 | 263,99 | 265,00 | +2,32% | 262,98 | 267,99 | 264,26 | 262,01 | 265,00 | 238 | 264.268.710 |
| 25/5/2005 | 259,99 | 259,00 | +0,39% | 255,40 | 260,49 | 258,80 | 257,02 | 259,00 | 282 | 183.231.070 |
| 24/5/2005 | 254,00 | 258,00 | +1,57% | 253,40 | 260,00 | 257,36 | 257,05 | 259,50 | 70 | 199.715.810 |
| 23/5/2005 | 259,00 | 254,00 | -1,17% | 254,00 | 259,00 | 257,30 | 254,00 | 257,40 | 59 | 181.398.980 |
| 20/5/2005 | 255,00 | 257,00 | -0,20% | 253,01 | 258,00 | 256,61 | 257,00 | 258,80 | 78 | 115.219.530 |
| 19/5/2005 | 260,00 | 257,52 | -1,71% | 255,00 | 260,00 | 256,74 | 257,52 | 259,70 | 70 | 76.508.660 |
| 18/5/2005 | 260,00 | 262,00 | +1,55% | 253,00 | 262,50 | 257,84 | 260,50 | 262,00 | 244 | 661.111.150 |
| 17/5/2005 | 262,00 | 258,00 | -1,53% | 256,00 | 262,00 | 259,01 | 258,00 | 259,99 | 41 | 164.991.110 |
| 16/5/2005 | 256,00 | 262,00 | +1,55% | 255,00 | 262,99 | 258,76 | 258,05 | 262,00 | 93 | 104.798.470 |
| 13/5/2005 | 252,00 | 258,00 | +2,38% | 252,00 | 264,98 | 256,65 | 255,50 | 258,00 | 159 | 283.856.040 |
| 12/5/2005 | 263,00 | 252,00 | -4,36% | 252,00 | 265,00 | 260,77 | 252,00 | 254,00 | 146 | 298.068.660 |
| 11/5/2005 | 267,00 | 263,49 | -0,57% | 255,03 | 267,00 | 261,56 | 260,00 | 263,49 | 138 | 357.822.990 |
| 10/5/2005 | 270,90 | 265,00 | -1,11% | 255,01 | 270,90 | 262,37 | 260,01 | 265,00 | 56 | 276.283.350 |
| 9/5/2005 | 272,00 | 267,98 | -1,48% | 266,10 | 273,00 | 271,19 | 266,00 | 267,98 | 41 | 350.367.630 |
| 6/5/2005 | 277,50 | 272,00 | -0,69% | 271,30 | 277,98 | 273,06 | 272,00 | 273,00 | 84 | 327.949.030 |
| 5/5/2005 | 273,96 | 273,89 | +1,44% | 272,11 | 276,50 | 274,52 | 272,50 | 273,89 | 214 | 1.009.969.760 |
| 4/5/2005 | 266,49 | 270,01 | +4,61% | 262,51 | 274,99 | 268,76 | 270,01 | 271,99 | 294 | 967.847.130 |
| 3/5/2005 | 260,00 | 258,11 | -0,73% | 257,01 | 262,45 | 260,30 | 258,11 | 259,00 | 51 | 83.026.430 |
| 2/5/2005 | 251,02 | 260,00 | -0,38% | 251,02 | 261,00 | 257,74 | 260,00 | 260,98 | 103 | 102.326.760 |
| 29/4/2005 | 260,00 | 261,00 | +2,76% | 245,00 | 261,00 | 255,50 | 256,00 | 261,00 | 140 | 205.677.580 |
| 28/4/2005 | 256,00 | 254,00 | -3,42% | 251,10 | 263,60 | 257,18 | 253,00 | 254,00 | 132 | 216.538.090 |
| 27/4/2005 | 258,00 | 263,00 | +1,98% | 252,61 | 264,95 | 259,60 | 260,00 | 263,00 | 82 | 264.538.690 |
| 26/4/2005 | 255,90 | 257,90 | -3,41% | 252,50 | 259,99 | 257,42 | 257,00 | 257,90 | 102 | 165.007.210 |
| 25/4/2005 | 264,50 | 267,00 | +1,91% | 260,00 | 267,96 | 265,13 | 265,00 | 267,00 | 95 | 186.126.730 |
| 22/4/2005 | 266,00 | 262,00 | +0,38% | 250,51 | 274,56 | 262,55 | 259,00 | 262,98 | 81 | 89.793.020 |
| 20/4/2005 | 261,01 | 261,00 | -1,51% | 257,10 | 263,99 | 259,92 | 257,01 | 261,00 | 118 | 106.567.910 |
| 19/4/2005 | 268,99 | 265,01 | +1,11% | 262,90 | 274,00 | 267,68 | 265,01 | 266,00 | 79 | 159.274.980 |
| 18/4/2005 | 258,00 | 262,10 | +2,39% | 245,10 | 262,10 | 255,19 | 259,00 | 262,95 | 92 | 91.613.530 |
| 15/4/2005 | 260,00 | 255,99 | -0,78% | 251,00 | 265,00 | 254,52 | 251,50 | 255,99 | 150 | 151.697.980 |
| 14/4/2005 | 272,20 | 258,00 | -5,15% | 254,00 | 281,90 | 266,18 | 255,00 | 258,00 | 206 | 434.687.320 |
| 13/4/2005 | 275,00 | 272,01 | -1,09% | 267,00 | 284,97 | 280,02 | 272,01 | 272,86 | 1.001 | 740.118.630 |
| 12/4/2005 | 276,00 | 275,00 | +0,55% | 267,00 | 278,00 | 273,22 | 273,10 | 275,00 | 230 | 242.635.130 |
| 11/4/2005 | 268,10 | 273,50 | +2,06% | 265,02 | 277,00 | 272,92 | 271,00 | 273,50 | 105 | 582.964.290 |
| 8/4/2005 | 261,00 | 267,99 | 0,00% | 260,00 | 269,98 | 265,95 | 264,04 | 267,89 | 36 | 40.690.920 |
| 7/4/2005 | 261,00 | 268,00 | +4,69% | 261,00 | 269,99 | 266,75 | 266,00 | 268,00 | 143 | 181.661.300 |
| 6/4/2005 | 261,50 | 256,00 | -1,93% | 250,00 | 264,90 | 257,92 | 250,01 | 256,00 | 186 | 255.835.500 |
| 5/4/2005 | 272,00 | 261,03 | -3,33% | 260,02 | 273,99 | 266,39 | 261,03 | 263,99 | 148 | 171.878.820 |
| 4/4/2005 | 278,01 | 270,02 | -2,17% | 264,01 | 278,01 | 268,37 | 270,02 | 272,69 | 165 | 188.130.190 |
| 1/4/2005 | 287,00 | 276,00 | -1,95% | 270,00 | 287,00 | 279,10 | 276,00 | 277,99 | 111 | 221.333.510 |
| 31/3/2005 | 288,00 | 281,50 | -0,71% | 279,50 | 288,00 | 281,33 | 279,51 | 281,50 | 118 | 616.402.640 |
| 30/3/2005 | 280,00 | 283,50 | +3,47% | 280,00 | 287,00 | 284,14 | 280,00 | 283,50 | 123 | 237.544.050 |
| 29/3/2005 | 281,00 | 274,00 | -2,84% | 274,00 | 285,00 | 280,52 | 274,00 | 278,99 | 164 | 226.937.990 |
| 28/3/2005 | 291,00 | 282,00 | -3,09% | 282,00 | 291,00 | 284,04 | 282,00 | 283,70 | 77 | 172.694.170 |
| 24/3/2005 | 292,52 | 290,99 | -0,17% | 287,07 | 296,00 | 291,95 | 287,10 | 290,99 | 91 | 352.679.840 |
| 23/3/2005 | 288,00 | 291,50 | +0,52% | 287,06 | 294,99 | 290,85 | 291,01 | 291,50 | 138 | 341.748.120 |
| 22/3/2005 | 300,00 | 290,00 | -3,33% | 287,50 | 305,50 | 293,51 | 290,00 | 296,49 | 207 | 314.229.750 |
| 21/3/2005 | 293,00 | 299,99 | +2,39% | 293,00 | 300,00 | 297,08 | 296,01 | 300,00 | 67 | 103.095.650 |
| 18/3/2005 | 305,02 | 293,00 | -4,25% | 291,11 | 305,50 | 296,84 | 293,00 | 295,00 | 222 | 401.630.880 |
| 17/3/2005 | 324,00 | 306,00 | -2,86% | 305,00 | 324,00 | 308,05 | 306,00 | 307,00 | 176 | 359.185.660 |
| 16/3/2005 | 315,00 | 315,00 | -0,94% | 311,01 | 320,00 | 316,04 | 315,00 | 316,60 | 146 | 351.755.100 |
| 15/3/2005 | 315,00 | 318,00 | +2,91% | 310,00 | 322,99 | 319,51 | 318,00 | 318,49 | 184 | 941.917.760 |
| 14/3/2005 | 303,00 | 309,01 | +1,65% | 294,00 | 317,00 | 304,08 | 309,01 | 314,89 | 118 | 211.944.680 |
| 11/3/2005 | 307,00 | 303,99 | -0,33% | 298,00 | 313,98 | 304,58 | 299,50 | 303,99 | 129 | 160.822.080 |
| 10/3/2005 | 300,00 | 305,00 | +2,35% | 295,02 | 305,00 | 300,68 | 304,00 | 305,00 | 168 | 280.838.650 |
| 9/3/2005 | 305,01 | 298,00 | -3,56% | 298,00 | 309,00 | 305,91 | 298,00 | 304,49 | 219 | 682.485.900 |
| 8/3/2005 | 314,98 | 309,00 | -1,90% | 306,00 | 314,98 | 308,62 | 307,20 | 310,00 | 130 | 263.874.400 |
| 7/3/2005 | 320,00 | 315,00 | -0,44% | 310,02 | 321,50 | 315,56 | 313,00 | 315,99 | 96 | 226.261.960 |
| 4/3/2005 | 310,00 | 316,40 | +3,06% | 310,00 | 321,00 | 317,17 | 312,00 | 316,40 | 181 | 388.837.240 |
| 3/3/2005 | 320,00 | 307,00 | +0,33% | 301,01 | 320,00 | 308,64 | 307,00 | 309,00 | 139 | 214.198.030 |
| 2/3/2005 | 295,00 | 305,99 | +2,72% | 292,00 | 305,99 | 301,38 | 301,10 | 305,99 | 81 | 433.997.440 |
| 1/3/2005 | 298,00 | 297,90 | -0,71% | 291,02 | 300,00 | 296,12 | 295,60 | 297,90 | 161 | 425.821.520 |
| 28/2/2005 | 305,01 | 300,02 | -1,64% | 296,15 | 305,01 | 298,92 | 300,02 | 302,90 | 133 | 306.137.980 |
| 25/2/2005 | 306,00 | 305,01 | -0,90% | 300,10 | 311,00 | 307,03 | 305,00 | 307,90 | 129 | 242.561.570 |
| 24/2/2005 | 295,00 | 307,79 | +4,76% | 294,00 | 307,99 | 301,46 | 307,00 | 307,79 | 283 | 673.699.230 |
| 23/2/2005 | 294,79 | 293,80 | +3,16% | 286,50 | 295,00 | 288,64 | 290,00 | 293,80 | 125 | 352.727.490 |
| 22/2/2005 | 297,00 | 284,81 | -3,45% | 283,00 | 301,00 | 290,09 | 284,81 | 287,94 | 261 | 407.289.090 |
| 21/2/2005 | 288,00 | 295,00 | +1,72% | 288,00 | 299,96 | 290,21 | 294,00 | 295,00 | 124 | 271.933.880 |
| 18/2/2005 | 286,00 | 290,00 | 0,00% | 285,10 | 294,00 | 288,80 | 290,00 | 294,00 | 130 | 209.962.540 |
| 17/2/2005 | 275,00 | 289,99 | +7,01% | 275,00 | 289,99 | 285,65 | 289,00 | 289,99 | 211 | 494.202.970 |
| 16/2/2005 | 274,98 | 271,00 | -1,85% | 270,01 | 278,99 | 275,51 | 271,00 | 271,80 | 672 | 1.138.702.050 |
| 15/2/2005 | 275,00 | 276,10 | -1,04% | 266,10 | 278,00 | 274,98 | 276,10 | 279,00 | 92 | 169.939.780 |
| 14/2/2005 | 275,00 | 279,00 | 0,00% | 271,50 | 282,50 | 278,77 | 274,00 | 279,00 | 203 | 426.802.970 |
| 11/2/2005 | 273,00 | 279,00 | +2,20% | 268,10 | 285,00 | 280,62 | 279,00 | 280,00 | 240 | 564.896.430 |
| 10/2/2005 | 262,00 | 273,00 | +4,56% | 260,00 | 273,00 | 265,10 | 273,00 | 275,00 | 96 | 136.529.290 |
| 9/2/2005 | 270,00 | 261,10 | -1,47% | 257,00 | 270,00 | 261,88 | 261,10 | 264,00 | 47 | 47.663.090 |
| 4/2/2005 | 260,01 | 265,00 | +1,92% | 258,00 | 268,00 | 262,51 | 265,00 | 268,00 | 128 | 358.864.740 |
| 3/2/2005 | 251,00 | 260,00 | +3,79% | 250,02 | 260,00 | 254,43 | 256,50 | 260,00 | 114 | 153.678.040 |
| 2/2/2005 | 253,00 | 250,50 | -1,41% | 249,99 | 264,99 | 251,66 | 250,50 | 252,68 | 146 | 533.270.720 |
| 1/2/2005 | 260,00 | 254,09 | -2,27% | 252,01 | 260,00 | 253,85 | 253,40 | 254,09 | 131 | 264.765.770 |
| 31/1/2005 | 254,99 | 260,00 | +3,58% | 253,02 | 261,00 | 256,31 | 255,05 | 260,00 | 135 | 287.074.320 |
| 28/1/2005 | 260,00 | 251,01 | -4,19% | 246,01 | 260,00 | 252,02 | 251,01 | 253,50 | 302 | 377.278.220 |
| 27/1/2005 | 273,00 | 261,99 | -4,38% | 257,30 | 278,00 | 263,93 | 257,50 | 261,99 | 215 | 215.104.190 |
| 26/1/2005 | 274,99 | 274,00 | +1,67% | 270,20 | 274,99 | 272,43 | 273,00 | 274,00 | 78 | 123.143.620 |
| 24/1/2005 | 270,00 | 269,50 | -0,18% | 265,52 | 274,45 | 269,40 | 269,50 | 273,50 | 46 | 40.410.330 |
| 21/1/2005 | 273,00 | 269,99 | +1,81% | 266,02 | 275,00 | 268,16 | 268,00 | 269,99 | 102 | 141.592.280 |
| 20/1/2005 | 267,00 | 265,20 | -3,56% | 263,50 | 273,00 | 269,19 | 265,20 | 268,00 | 214 | 1.157.787.160 |
| 19/1/2005 | 269,00 | 275,00 | +2,23% | 269,00 | 278,90 | 274,09 | 275,00 | 275,88 | 162 | 236.821.800 |
| 18/1/2005 | 270,00 | 269,00 | -1,32% | 266,10 | 271,99 | 269,10 | 269,00 | 272,00 | 147 | 248.913.370 |
| 17/1/2005 | 274,00 | 272,60 | -0,55% | 272,00 | 279,80 | 273,50 | 272,60 | 275,00 | 62 | 117.054.700 |
| 14/1/2005 | 275,00 | 274,10 | -2,11% | 271,10 | 282,00 | 273,66 | 274,10 | 276,50 | 142 | 322.651.900 |
| 13/1/2005 | 277,50 | 280,01 | -1,68% | 277,50 | 287,00 | 283,72 | 280,01 | 284,50 | 80 | 113.831.530 |
| 12/1/2005 | 277,00 | 284,80 | +5,83% | 272,11 | 284,80 | 275,92 | 275,00 | 284,87 | 139 | 593.235.630 |
| 11/1/2005 | 266,50 | 269,10 | -0,34% | 266,50 | 280,00 | 272,01 | 269,10 | 278,00 | 127 | 170.281.890 |
| 10/1/2005 | 270,00 | 270,01 | -1,81% | 268,00 | 280,00 | 271,68 | 270,01 | 271,90 | 218 | 297.766.180 |
| 7/1/2005 | 273,00 | 275,00 | +1,85% | 269,00 | 290,00 | 281,29 | 275,00 | 278,00 | 115 | 129.941.970 |
| 6/1/2005 | 273,40 | 270,00 | -1,60% | 265,00 | 276,00 | 270,44 | 270,00 | 279,00 | 193 | 258.002.980 |
| 5/1/2005 | 261,00 | 274,40 | +4,73% | 256,00 | 277,00 | 267,67 | 272,15 | 274,40 | 135 | 216.815.660 |
| 4/1/2005 | 270,01 | 262,00 | -2,96% | 262,00 | 285,00 | 274,49 | 262,00 | 270,00 | 143 | 292.889.680 |
| 3/1/2005 | 265,00 | 270,00 | +2,27% | 260,01 | 280,00 | 274,46 | 270,00 | 273,00 | 231 | 1.071.770.810 |
| 30/12/2004 | 269,50 | 264,00 | -1,16% | 264,00 | 270,00 | 265,83 | 264,00 | 267,99 | 94 | 190.602.570 |
| 29/12/2004 | 270,00 | 267,10 | +1,17% | 267,10 | 273,00 | 270,16 | 267,10 | 268,50 | 213 | 986.367.020 |
| 28/12/2004 | 253,50 | 264,00 | +4,35% | 253,50 | 264,00 | 260,67 | 263,00 | 264,00 | 144 | 400.407.040 |
| 27/12/2004 | 246,00 | 253,00 | +2,85% | 246,00 | 253,99 | 249,89 | 253,00 | 253,69 | 91 | 667.463.100 |
| 23/12/2004 | 245,01 | 246,00 | -1,40% | 243,00 | 249,98 | 247,98 | 246,00 | 247,90 | 75 | 226.160.340 |
| 22/12/2004 | 250,00 | 249,50 | -0,60% | 248,00 | 253,00 | 251,26 | 249,50 | 251,50 | 97 | 212.571.440 |
| 21/12/2004 | 248,19 | 251,00 | +1,13% | 247,50 | 252,00 | 249,76 | 251,00 | 251,98 | 80 | 365.662.610 |
| 20/12/2004 | 249,99 | 248,20 | +0,88% | 248,00 | 251,00 | 249,30 | 248,15 | 248,90 | 113 | 428.306.640 |
| 17/12/2004 | 249,50 | 246,04 | -0,21% | 245,00 | 250,00 | 247,73 | 246,04 | 247,00 | 140 | 482.092.960 |
| 16/12/2004 | 242,99 | 246,55 | +1,88% | 242,99 | 249,00 | 246,47 | 246,55 | 247,00 | 173 | 580.259.560 |
| 15/12/2004 | 240,00 | 242,00 | +0,83% | 240,00 | 244,00 | 242,66 | 241,50 | 242,00 | 1.176 | 823.349.440 |
| 14/12/2004 | 233,00 | 240,00 | +3,01% | 233,00 | 240,80 | 238,76 | 239,13 | 240,00 | 300 | 588.321.370 |
| 13/12/2004 | 226,50 | 232,98 | +2,86% | 222,51 | 232,98 | 229,21 | 229,01 | 232,98 | 124 | 250.306.880 |
| 10/12/2004 | 219,00 | 226,50 | +2,58% | 212,01 | 228,99 | 224,98 | 226,50 | 227,00 | 191 | 242.530.270 |
| 9/12/2004 | 220,00 | 220,80 | -2,52% | 219,35 | 225,01 | 222,69 | 219,50 | 220,80 | 142 | 131.391.680 |
| 8/12/2004 | 221,19 | 226,50 | +3,42% | 218,90 | 227,50 | 222,93 | 226,50 | 227,40 | 212 | 443.870.160 |
| 7/12/2004 | 218,00 | 219,00 | +0,46% | 218,00 | 222,50 | 220,55 | 218,50 | 219,00 | 198 | 512.134.380 |
| 6/12/2004 | 216,00 | 218,00 | +0,69% | 213,02 | 219,00 | 217,80 | 218,00 | 218,49 | 130 | 711.573.030 |
| 3/12/2004 | 216,99 | 216,50 | +0,72% | 214,00 | 219,00 | 217,22 | 214,30 | 216,50 | 179 | 388.611.410 |
| 2/12/2004 | 218,20 | 214,96 | -1,39% | 213,00 | 218,20 | 214,52 | 214,20 | 214,96 | 153 | 518.542.770 |
| 1/12/2004 | 218,00 | 218,00 | +0,41% | 218,00 | 220,50 | 219,66 | 218,00 | 218,98 | 169 | 1.057.235.060 |
| 30/11/2004 | 216,00 | 217,10 | +0,51% | 216,00 | 220,99 | 219,09 | 217,10 | 219,89 | 139 | 277.591.430 |
| 29/11/2004 | 219,00 | 216,00 | -1,42% | 214,01 | 219,50 | 216,48 | 216,00 | 217,00 | 149 | 400.921.140 |
| 26/11/2004 | 216,10 | 219,11 | +1,16% | 216,00 | 221,51 | 218,94 | 219,11 | 220,00 | 245 | 1.439.130.290 |
| 25/11/2004 | 212,40 | 216,60 | +1,93% | 212,40 | 217,00 | 215,87 | 216,60 | 217,00 | 109 | 213.285.990 |
| 24/11/2004 | 214,90 | 212,50 | -0,21% | 210,10 | 216,39 | 214,18 | 210,00 | 212,90 | 281 | 789.682.770 |
| 23/11/2004 | 207,00 | 212,95 | +3,42% | 207,00 | 212,95 | 209,67 | 210,02 | 212,95 | 368 | 1.067.061.600 |
| 22/11/2004 | 200,00 | 205,90 | +2,95% | 197,45 | 206,00 | 203,39 | 204,70 | 205,90 | 297 | 530.256.980 |
| 19/11/2004 | 200,00 | 200,00 | +0,50% | 195,00 | 201,00 | 197,53 | 197,90 | 200,00 | 176 | 222.434.320 |
| 18/11/2004 | 204,99 | 199,00 | -2,69% | 192,01 | 205,00 | 198,33 | 198,30 | 199,00 | 299 | 442.875.540 |
| 17/11/2004 | 205,50 | 204,50 | -0,49% | 204,50 | 210,00 | 206,98 | 204,50 | 205,98 | 151 | 205.126.180 |
| 16/11/2004 | 205,50 | 205,50 | 0,00% | 201,60 | 208,90 | 205,63 | 203,15 | 205,50 | 112 | 101.378.690 |
| 12/11/2004 | 200,90 | 205,50 | +2,29% | 200,90 | 206,50 | 205,31 | 205,50 | 206,00 | 156 | 758.620.860 |
| 11/11/2004 | 198,52 | 200,90 | +1,46% | 196,00 | 203,94 | 199,30 | 200,00 | 200,90 | 277 | 533.339.710 |
| 10/11/2004 | 203,99 | 198,01 | -1,02% | 197,00 | 204,00 | 200,11 | 198,01 | 198,50 | 241 | 479.676.800 |
| 9/11/2004 | 208,51 | 200,05 | -3,82% | 200,05 | 210,00 | 201,80 | 200,05 | 202,00 | 255 | 527.119.030 |
| 8/11/2004 | 214,02 | 208,00 | -2,80% | 206,00 | 214,10 | 208,54 | 206,05 | 208,00 | 204 | 234.198.050 |
| 5/11/2004 | 223,00 | 214,00 | -3,60% | 214,00 | 226,40 | 219,80 | 214,00 | 216,99 | 181 | 252.335.470 |
| 4/11/2004 | 218,50 | 222,00 | +2,07% | 217,71 | 223,99 | 220,63 | 220,55 | 222,00 | 187 | 199.236.830 |
| 3/11/2004 | 220,00 | 217,50 | +0,69% | 217,20 | 221,80 | 218,67 | 217,50 | 218,35 | 138 | 207.736.910 |
| 1/11/2004 | 214,00 | 216,00 | +0,05% | 213,00 | 220,00 | 215,55 | 216,00 | 220,00 | 33 | 44.188.790 |
| 29/10/2004 | 216,51 | 215,90 | +0,65% | 213,99 | 219,98 | 216,42 | 213,10 | 215,90 | 74 | 221.612.440 |
| 28/10/2004 | 220,00 | 214,50 | -0,72% | 210,00 | 220,00 | 213,16 | 214,20 | 214,50 | 132 | 334.880.820 |
| 27/10/2004 | 208,00 | 216,06 | +5,37% | 204,05 | 216,98 | 213,41 | 216,06 | 216,94 | 149 | 326.090.940 |
| 26/10/2004 | 205,00 | 205,05 | +0,27% | 202,70 | 206,99 | 205,05 | 205,05 | 207,99 | 100 | 104.580.050 |
| 25/10/2004 | 207,50 | 204,50 | -2,39% | 202,50 | 208,00 | 205,17 | 203,60 | 207,00 | 131 | 111.204.440 |
| 22/10/2004 | 220,02 | 209,50 | -4,32% | 207,01 | 220,02 | 212,31 | 209,50 | 210,90 | 244 | 212.737.080 |
| 21/10/2004 | 215,11 | 218,95 | -0,47% | 215,11 | 220,30 | 218,47 | 217,11 | 218,95 | 92 | 56.364.810 |
| 20/10/2004 | 218,61 | 219,99 | +0,64% | 215,52 | 221,87 | 218,21 | 219,60 | 219,99 | 89 | 64.374.240 |
| 19/10/2004 | 223,51 | 218,60 | -1,53% | 217,61 | 229,00 | 223,30 | 218,60 | 219,19 | 149 | 170.592.740 |
| 18/10/2004 | 216,60 | 222,00 | +2,53% | 213,25 | 222,00 | 217,15 | 219,00 | 222,00 | 124 | 195.221.950 |
| 15/10/2004 | 216,50 | 216,53 | +1,90% | 214,00 | 221,80 | 216,63 | 215,55 | 216,53 | 175 | 163.129.590 |
| 14/10/2004 | 220,00 | 212,50 | -2,58% | 209,00 | 223,00 | 216,80 | 212,00 | 212,50 | 171 | 175.826.660 |
| 13/10/2004 | 235,00 | 218,13 | -5,98% | 217,10 | 235,00 | 223,99 | 218,06 | 218,13 | 774 | 382.756.300 |
| 11/10/2004 | 230,00 | 232,00 | +1,54% | 229,01 | 235,00 | 234,00 | 230,51 | 232,00 | 56 | 122.152.900 |
| 8/10/2004 | 233,98 | 228,49 | -0,61% | 224,96 | 233,99 | 229,75 | 226,05 | 228,49 | 124 | 171.394.110 |
| 7/10/2004 | 230,00 | 229,90 | -0,24% | 227,00 | 230,30 | 228,35 | 228,60 | 229,90 | 126 | 117.373.020 |
| 6/10/2004 | 234,00 | 230,45 | -1,93% | 230,08 | 234,00 | 232,51 | 230,45 | 231,99 | 131 | 146.708.590 |
| 5/10/2004 | 238,98 | 234,99 | -1,35% | 230,01 | 240,50 | 236,01 | 232,00 | 234,99 | 163 | 265.750.310 |
| 4/10/2004 | 237,00 | 238,20 | +1,13% | 237,00 | 241,00 | 240,73 | 238,20 | 240,40 | 146 | 768.417.610 |
| 1/10/2004 | 230,00 | 235,55 | +2,64% | 229,90 | 240,00 | 233,39 | 235,55 | 236,99 | 144 | 344.737.640 |
| 30/9/2004 | 228,50 | 229,50 | +1,55% | 228,50 | 232,44 | 229,94 | 227,20 | 229,50 | 45 | 265.819.210 |
| 29/9/2004 | 232,00 | 226,00 | -2,59% | 226,00 | 232,60 | 230,52 | 226,00 | 229,99 | 111 | 183.729.640 |
| 28/9/2004 | 229,95 | 232,00 | +1,75% | 222,01 | 232,00 | 226,32 | 230,50 | 232,00 | 149 | 262.757.940 |
| 27/9/2004 | 229,00 | 228,02 | -0,43% | 227,00 | 229,00 | 228,23 | 228,01 | 230,00 | 36 | 54.090.850 |
| 24/9/2004 | 229,89 | 229,00 | +0,44% | 226,00 | 230,00 | 228,75 | 227,01 | 229,49 | 69 | 75.490.670 |
| 23/9/2004 | 228,00 | 228,00 | +1,04% | 226,00 | 230,00 | 227,81 | 227,00 | 228,00 | 80 | 61.509.000 |
| 22/9/2004 | 229,99 | 225,65 | -1,61% | 225,01 | 229,99 | 227,09 | 225,65 | 226,99 | 72 | 136.713.140 |
| 21/9/2004 | 230,50 | 229,35 | +0,54% | 225,02 | 230,50 | 228,26 | 227,61 | 229,35 | 104 | 107.055.300 |
| 20/9/2004 | 231,10 | 228,11 | -0,38% | 227,20 | 233,50 | 230,38 | 228,11 | 228,50 | 132 | 173.482.740 |
| 17/9/2004 | 230,00 | 228,98 | -0,96% | 227,01 | 233,50 | 229,86 | 227,60 | 228,99 | 131 | 193.539.190 |
| 16/9/2004 | 224,99 | 231,19 | +3,63% | 224,99 | 231,19 | 228,75 | 228,01 | 231,19 | 144 | 175.806.210 |
| 15/9/2004 | 223,50 | 223,10 | -0,56% | 218,26 | 224,95 | 222,86 | 223,10 | 224,49 | 74 | 84.467.570 |
| 14/9/2004 | 216,26 | 224,35 | +2,92% | 216,26 | 225,00 | 222,68 | 224,35 | 224,36 | 107 | 137.622.500 |
| 13/9/2004 | 218,61 | 217,98 | -0,82% | 216,50 | 224,90 | 219,09 | 216,51 | 217,99 | 110 | 110.642.490 |
| 10/9/2004 | 223,00 | 219,79 | -1,66% | 218,50 | 224,99 | 220,31 | 218,50 | 220,00 | 195 | 266.138.920 |
| 9/9/2004 | 223,00 | 223,50 | -1,11% | 223,00 | 228,50 | 224,40 | 223,50 | 227,90 | 157 | 343.786.600 |
| 8/9/2004 | 223,50 | 226,00 | +1,36% | 223,00 | 228,44 | 226,71 | 226,00 | 226,04 | 177 | 416.468.650 |
| 6/9/2004 | 221,00 | 222,97 | +2,28% | 219,59 | 223,74 | 221,05 | 220,30 | 222,97 | 40 | 48.189.060 |
| 3/9/2004 | 220,00 | 218,00 | -1,36% | 218,00 | 223,39 | 220,60 | 218,00 | 219,99 | 132 | 130.598.280 |
| 2/9/2004 | 214,99 | 221,00 | +2,32% | 214,00 | 221,99 | 219,31 | 220,00 | 221,68 | 201 | 196.947.140 |
| 1/9/2004 | 219,98 | 215,99 | 0,00% | 215,00 | 221,98 | 217,39 | 215,95 | 216,00 | 212 | 221.292.740 |
| 31/8/2004 | 224,00 | 216,00 | -4,64% | 216,00 | 224,00 | 217,17 | 216,00 | 218,50 | 151 | 379.186.750 |
| 30/8/2004 | 221,00 | 226,50 | +2,26% | 215,89 | 226,50 | 219,57 | 224,00 | 226,50 | 166 | 604.720.760 |
| 27/8/2004 | 220,01 | 221,50 | +0,68% | 220,00 | 225,80 | 223,35 | 221,50 | 222,00 | 131 | 171.083.650 |
| 26/8/2004 | 225,90 | 220,00 | -2,22% | 219,00 | 225,90 | 220,36 | 220,00 | 220,99 | 118 | 106.654.340 |
| 25/8/2004 | 221,00 | 225,00 | +1,81% | 220,00 | 225,00 | 223,13 | 225,00 | 226,50 | 184 | 362.153.200 |
| 24/8/2004 | 218,00 | 221,00 | +1,61% | 217,50 | 222,80 | 219,42 | 220,01 | 221,00 | 164 | 273.625.320 |
| 23/8/2004 | 212,00 | 217,50 | +3,08% | 210,10 | 217,50 | 214,40 | 217,00 | 217,50 | 133 | 242.273.740 |
| 20/8/2004 | 213,90 | 211,00 | -1,39% | 211,00 | 216,00 | 214,16 | 211,00 | 211,62 | 269 | 315.677.780 |
| 19/8/2004 | 211,00 | 213,98 | +1,90% | 209,12 | 217,00 | 213,52 | 212,00 | 213,98 | 158 | 165.058.200 |
| 18/8/2004 | 203,00 | 210,00 | +3,45% | 203,00 | 211,98 | 206,52 | 208,30 | 210,00 | 596 | 464.479.990 |
| 17/8/2004 | 203,96 | 203,00 | +0,25% | 202,08 | 205,00 | 203,45 | 203,00 | 204,30 | 79 | 111.490.980 |
| 16/8/2004 | 201,00 | 202,50 | +0,68% | 199,10 | 203,94 | 202,41 | 202,50 | 202,90 | 50 | 52.222.380 |
| 13/8/2004 | 204,28 | 201,13 | -1,55% | 200,18 | 204,50 | 203,93 | 201,12 | 203,97 | 96 | 137.655.890 |
| 12/8/2004 | 201,01 | 204,29 | +0,19% | 201,01 | 204,90 | 203,97 | 204,00 | 204,30 | 92 | 118.914.910 |
| 11/8/2004 | 192,21 | 203,90 | +4,08% | 190,50 | 203,90 | 196,16 | 203,00 | 203,90 | 226 | 272.734.600 |
| 10/8/2004 | 191,70 | 195,90 | +2,24% | 191,70 | 196,00 | 193,54 | 194,00 | 195,90 | 142 | 103.544.280 |
| 9/8/2004 | 195,00 | 191,60 | -1,74% | 190,67 | 196,00 | 191,90 | 191,60 | 192,45 | 144 | 192.861.560 |
| 6/8/2004 | 190,80 | 195,00 | +2,09% | 189,50 | 195,00 | 193,40 | 194,07 | 195,00 | 116 | 116.426.860 |
| 5/8/2004 | 200,00 | 191,00 | -4,04% | 190,06 | 201,99 | 192,36 | 191,00 | 191,37 | 200 | 161.204.070 |
| 4/8/2004 | 195,00 | 199,05 | -0,23% | 195,00 | 204,50 | 201,24 | 199,05 | 201,89 | 171 | 154.559.700 |
| 3/8/2004 | 198,50 | 199,50 | +0,76% | 194,00 | 201,50 | 200,87 | 199,50 | 200,99 | 282 | 3.916.220.240 |
| 2/8/2004 | 193,00 | 198,00 | +1,54% | 191,00 | 198,00 | 196,09 | 198,00 | 198,30 | 186 | 160.214.180 |
| 30/7/2004 | 190,25 | 195,00 | +1,04% | 190,20 | 195,00 | 193,69 | 193,50 | 195,00 | 194 | 246.575.470 |
| 29/7/2004 | 185,10 | 193,00 | +4,10% | 185,02 | 193,99 | 190,37 | 191,56 | 193,00 | 248 | 272.451.240 |
| 28/7/2004 | 180,01 | 185,39 | +2,26% | 177,10 | 188,00 | 182,08 | 183,55 | 185,39 | 211 | 247.458.850 |
| 27/7/2004 | 181,45 | 181,30 | +2,42% | 176,53 | 181,45 | 178,92 | 180,22 | 181,30 | 156 | 165.889.110 |
| 26/7/2004 | 181,00 | 177,01 | -2,21% | 176,60 | 183,00 | 177,76 | 177,01 | 179,25 | 134 | 110.748.590 |
| 23/7/2004 | 181,03 | 181,01 | -1,89% | 180,10 | 183,80 | 182,93 | 181,01 | 182,80 | 145 | 276.779.850 |
| 22/7/2004 | 178,02 | 184,50 | +2,90% | 175,50 | 184,99 | 179,92 | 181,00 | 184,50 | 290 | 243.630.040 |
| 21/7/2004 | 184,88 | 179,30 | -2,24% | 178,00 | 184,88 | 181,95 | 178,70 | 179,70 | 235 | 514.211.220 |
| 20/7/2004 | 182,90 | 183,40 | +1,89% | 180,00 | 184,69 | 183,52 | 181,05 | 183,40 | 124 | 192.515.990 |
| 19/7/2004 | 185,50 | 180,00 | -2,70% | 180,00 | 185,50 | 181,77 | 180,00 | 181,49 | 125 | 131.056.720 |
| 16/7/2004 | 180,00 | 185,00 | +3,55% | 180,00 | 187,80 | 183,91 | 184,40 | 185,00 | 207 | 197.173.100 |
| 15/7/2004 | 179,49 | 178,65 | +2,02% | 177,00 | 180,01 | 178,37 | 178,65 | 179,00 | 210 | 331.427.920 |
| 14/7/2004 | 175,52 | 175,11 | -1,07% | 175,01 | 185,00 | 179,99 | 175,11 | 178,89 | 223 | 220.495.800 |
| 13/7/2004 | 176,10 | 177,00 | -1,12% | 174,02 | 179,89 | 177,54 | 175,50 | 177,00 | 143 | 90.890.840 |
| 12/7/2004 | 176,00 | 179,00 | +3,76% | 174,00 | 179,90 | 176,13 | 175,10 | 179,00 | 139 | 129.807.840 |
| 8/7/2004 | 174,51 | 172,51 | -2,65% | 172,50 | 176,99 | 173,88 | 172,51 | 173,99 | 142 | 102.763.470 |
| 7/7/2004 | 178,06 | 177,20 | -0,78% | 177,20 | 179,35 | 177,54 | 177,20 | 179,49 | 126 | 105.996.340 |
| 6/7/2004 | 178,55 | 178,60 | -2,67% | 177,01 | 182,70 | 179,60 | 178,60 | 179,97 | 169 | 71.113.860 |
| 5/7/2004 | 178,50 | 183,50 | -0,33% | 178,50 | 184,97 | 182,65 | 183,50 | 184,80 | 115 | 52.970.870 |
| 2/7/2004 | 176,50 | 184,10 | +4,13% | 176,50 | 184,10 | 181,87 | 184,10 | 184,85 | 207 | 114.766.210 |
| 1/7/2004 | 181,45 | 176,80 | -2,86% | 176,00 | 182,00 | 178,51 | 176,80 | 178,50 | 174 | 68.369.620 |
| 30/6/2004 | 171,20 | 182,00 | +3,12% | 171,20 | 182,00 | 180,06 | 180,02 | 182,00 | 223 | 380.865.220 |
| 29/6/2004 | 174,09 | 176,49 | +1,38% | 174,09 | 176,90 | 175,52 | 175,01 | 176,49 | 103 | 103.391.310 |
| 28/6/2004 | 178,00 | 174,09 | -2,47% | 172,60 | 178,00 | 175,10 | 172,51 | 174,20 | 73 | 45.875.920 |
| 25/6/2004 | 184,99 | 178,50 | -2,99% | 178,50 | 184,99 | 181,58 | 170,00 | 180,99 | 70 | 38.853.610 |
| 24/6/2004 | 187,00 | 184,00 | -1,60% | 182,05 | 188,50 | 185,99 | 182,50 | 184,00 | 82 | 52.450.490 |
| 23/6/2004 | 185,00 | 187,00 | +1,08% | 183,05 | 187,90 | 185,78 | 185,00 | 187,00 | 157 | 122.621.830 |
| 22/6/2004 | 180,05 | 185,00 | +1,65% | 180,05 | 186,50 | 185,27 | 182,90 | 185,00 | 148 | 558.597.230 |
| 21/6/2004 | 181,80 | 182,00 | +1,10% | 180,03 | 187,98 | 184,91 | 182,00 | 187,39 | 178 | 102.070.860 |
| 18/6/2004 | 180,03 | 180,02 | -1,89% | 180,02 | 186,00 | 182,17 | 180,02 | 181,01 | 118 | 94.547.600 |
| 17/6/2004 | 182,02 | 183,49 | -1,34% | 182,02 | 190,00 | 187,42 | 183,10 | 183,49 | 261 | 175.148.640 |
| 16/6/2004 | 175,35 | 185,99 | +6,28% | 175,16 | 186,97 | 182,47 | 184,05 | 185,99 | 668 | 406.745.640 |
| 15/6/2004 | 167,48 | 175,00 | +6,06% | 167,48 | 175,00 | 172,75 | 174,10 | 175,00 | 251 | 185.365.910 |
| 14/6/2004 | 168,01 | 165,00 | -2,95% | 163,01 | 168,94 | 166,39 | 165,00 | 166,00 | 114 | 71.548.630 |
| 11/6/2004 | 173,98 | 170,01 | +0,58% | 170,01 | 173,98 | 171,19 | 170,01 | 173,69 | 23 | 24.652.240 |
| 9/6/2004 | 170,01 | 169,03 | -1,15% | 168,00 | 172,98 | 168,74 | 169,03 | 172,00 | 64 | 108.166.490 |
| 8/6/2004 | 173,00 | 171,00 | -2,01% | 170,81 | 174,40 | 172,33 | 170,20 | 171,00 | 129 | 177.158.390 |
| 7/6/2004 | 169,99 | 174,50 | +3,87% | 168,11 | 174,98 | 172,92 | 174,00 | 174,50 | 157 | 115.170.360 |
| 4/6/2004 | 165,00 | 168,00 | +4,35% | 163,00 | 168,67 | 166,02 | 165,00 | 168,00 | 196 | 107.593.600 |
| 3/6/2004 | 164,48 | 161,00 | -1,23% | 157,20 | 164,48 | 159,64 | 160,00 | 161,50 | 120 | 63.056.250 |
| 2/6/2004 | 163,00 | 163,01 | +0,01% | 162,80 | 167,00 | 164,54 | 163,01 | 165,00 | 140 | 125.215.830 |
| 1/6/2004 | 162,50 | 163,00 | +0,31% | 153,00 | 163,96 | 158,16 | 163,00 | 164,00 | 243 | 169.078.910 |
| 31/5/2004 | 165,00 | 162,50 | -1,52% | 161,21 | 165,50 | 164,89 | 162,50 | 165,50 | 77 | 426.594.660 |
| 28/5/2004 | 164,90 | 165,00 | +0,92% | 161,58 | 165,00 | 162,95 | 164,70 | 165,00 | 136 | 131.393.420 |
| 27/5/2004 | 158,00 | 163,50 | +3,48% | 157,99 | 163,50 | 160,21 | 163,01 | 163,50 | 261 | 142.447.920 |
| 26/5/2004 | 160,00 | 158,00 | -1,03% | 156,01 | 160,99 | 158,13 | 158,00 | 159,20 | 226 | 234.988.570 |
| 25/5/2004 | 164,97 | 159,65 | -1,45% | 159,21 | 164,97 | 161,17 | 159,65 | 160,00 | 187 | 249.487.570 |
| 24/5/2004 | 162,40 | 162,00 | +2,60% | 152,00 | 162,99 | 159,80 | 162,00 | 162,50 | 176 | 154.533.640 |
| 21/5/2004 | 155,01 | 157,90 | -0,69% | 152,02 | 158,47 | 155,29 | 155,00 | 157,90 | 149 | 74.863.300 |
| 20/5/2004 | 155,00 | 159,00 | -0,01% | 155,00 | 161,45 | 158,52 | 159,00 | 159,80 | 218 | 234.616.540 |
| 19/5/2004 | 162,00 | 159,01 | +0,07% | 159,01 | 163,98 | 161,49 | 159,01 | 160,96 | 157 | 154.215.510 |
| 18/5/2004 | 154,96 | 158,90 | +4,88% | 154,96 | 160,50 | 157,68 | 158,52 | 158,90 | 134 | 84.521.680 |
| 17/5/2004 | 154,88 | 151,50 | -2,26% | 149,20 | 154,88 | 151,45 | 151,50 | 154,00 | 142 | 97.687.950 |
| 14/5/2004 | 142,80 | 155,00 | +9,15% | 142,80 | 155,00 | 150,88 | 154,50 | 155,00 | 222 | 152.389.260 |
| 13/5/2004 | 134,00 | 142,00 | +2,90% | 133,57 | 143,00 | 140,47 | 141,11 | 142,00 | 121 | 71.504.530 |
| 12/5/2004 | 138,10 | 138,00 | -0,07% | 132,30 | 138,10 | 134,37 | 138,00 | 141,90 | 140 | 96.083.010 |
| 11/5/2004 | 133,21 | 138,10 | +4,07% | 133,21 | 139,00 | 137,32 | 138,10 | 138,50 | 219 | 227.268.330 |
| 10/5/2004 | 131,00 | 132,70 | -1,70% | 128,00 | 134,00 | 131,57 | 128,00 | 132,70 | 231 | 135.255.250 |
| 7/5/2004 | 136,51 | 135,00 | -3,57% | 135,00 | 138,00 | 136,50 | 135,00 | 135,50 | 174 | 124.759.850 |
| 6/5/2004 | 146,10 | 140,00 | -4,45% | 140,00 | 146,10 | 141,84 | 140,00 | 142,77 | 123 | 98.283.100 |
| 5/5/2004 | 149,98 | 146,52 | +0,35% | 146,40 | 151,20 | 150,17 | 146,52 | 147,98 | 114 | 431.286.690 |
| 4/5/2004 | 148,56 | 146,01 | -0,88% | 146,01 | 151,99 | 149,63 | 146,01 | 147,77 | 155 | 138.709.820 |
| 3/5/2004 | 156,97 | 147,31 | -4,04% | 146,00 | 156,97 | 148,56 | 147,31 | 149,49 | 185 | 227.895.030 |
| 30/4/2004 | 155,98 | 153,51 | -1,04% | 151,51 | 164,00 | 158,94 | 153,51 | 160,00 | 199 | 210.289.920 |
| 29/4/2004 | 161,21 | 155,12 | -3,72% | 155,00 | 163,79 | 157,92 | 155,12 | 156,00 | 142 | 116.856.460 |
| 28/4/2004 | 170,98 | 161,11 | -4,67% | 159,99 | 173,99 | 167,73 | 161,11 | 162,77 | 168 | 195.540.870 |
| 27/4/2004 | 163,49 | 169,00 | +5,63% | 163,30 | 169,00 | 165,95 | 165,99 | 169,00 | 167 | 144.048.270 |
| 26/4/2004 | 167,00 | 160,00 | -0,32% | 159,00 | 167,00 | 161,56 | 160,00 | 160,98 | 95 | 100.159.810 |
| 23/4/2004 | 165,35 | 160,52 | -3,53% | 160,52 | 169,00 | 164,72 | 160,52 | 161,50 | 124 | 212.089.450 |
| 22/4/2004 | 172,50 | 166,40 | -3,05% | 162,00 | 172,50 | 165,33 | 166,40 | 167,00 | 193 | 236.431.380 |
| 20/4/2004 | 181,00 | 171,64 | -4,91% | 171,64 | 181,00 | 175,31 | 171,60 | 171,64 | 174 | 145.860.140 |
| 19/4/2004 | 181,00 | 180,50 | -0,82% | 178,00 | 181,00 | 179,29 | 179,00 | 180,50 | 106 | 128.554.710 |
| 16/4/2004 | 181,00 | 182,00 | -0,82% | 181,00 | 184,00 | 182,42 | 182,00 | 183,00 | 65 | 105.054.520 |
| 15/4/2004 | 188,70 | 183,50 | -3,98% | 182,00 | 191,00 | 184,46 | 183,50 | 184,50 | 145 | 136.107.470 |
| 14/4/2004 | 189,00 | 191,10 | +1,33% | 186,26 | 194,00 | 190,84 | 191,10 | 193,90 | 269 | 179.012.610 |
| 13/4/2004 | 190,00 | 188,60 | -0,74% | 188,60 | 194,00 | 191,26 | 188,60 | 189,90 | 132 | 177.078.030 |
| 12/4/2004 | 191,00 | 190,00 | 0,00% | 185,00 | 193,00 | 188,83 | 190,00 | 191,00 | 71 | 77.043.770 |
| 8/4/2004 | 189,00 | 190,00 | +1,60% | 180,01 | 191,90 | 187,40 | 189,00 | 190,00 | 108 | 525.869.570 |
| 7/4/2004 | 190,52 | 187,00 | -2,60% | 186,99 | 193,70 | 188,09 | 187,00 | 190,00 | 95 | 95.918.490 |
| 6/4/2004 | 193,99 | 192,00 | -1,54% | 188,00 | 193,99 | 191,43 | 190,52 | 193,78 | 119 | 314.149.170 |
| 5/4/2004 | 192,50 | 195,00 | +1,21% | 190,00 | 197,00 | 195,62 | 193,50 | 195,00 | 126 | 163.737.650 |
| 2/4/2004 | 192,30 | 192,67 | +0,87% | 191,00 | 194,59 | 192,76 | 192,61 | 193,80 | 234 | 310.736.090 |
| 1/4/2004 | 176,00 | 191,00 | +10,40% | 175,99 | 191,00 | 184,45 | 188,00 | 191,00 | 288 | 489.925.370 |
| 31/3/2004 | 179,50 | 173,00 | -3,35% | 170,21 | 179,70 | 175,16 | 173,00 | 174,89 | 173 | 322.651.190 |
| 30/3/2004 | 175,00 | 178,99 | +3,46% | 173,50 | 178,99 | 175,58 | 178,00 | 178,99 | 153 | 304.636.280 |
| 29/3/2004 | 180,00 | 173,00 | -2,81% | 173,00 | 180,21 | 176,03 | 173,00 | 176,90 | 122 | 108.952.700 |
| 26/3/2004 | 177,51 | 178,00 | +0,28% | 176,50 | 179,50 | 177,83 | 178,00 | 179,80 | 119 | 113.280.590 |
| 25/3/2004 | 183,00 | 177,50 | -1,12% | 177,03 | 186,00 | 182,18 | 177,50 | 180,30 | 151 | 373.288.750 |
| 24/3/2004 | 188,00 | 179,51 | -3,49% | 178,00 | 192,00 | 180,67 | 179,51 | 180,00 | 162 | 246.075.810 |
| 23/3/2004 | 197,00 | 186,01 | -5,57% | 186,01 | 197,00 | 189,70 | 186,01 | 188,20 | 191 | 231.582.860 |
| 22/3/2004 | 198,00 | 196,99 | -0,51% | 192,30 | 198,00 | 194,43 | 192,30 | 199,90 | 35 | 38.693.100 |
| 19/3/2004 | 194,00 | 198,00 | -1,10% | 194,00 | 203,00 | 200,33 | 198,00 | 200,00 | 50 | 68.512.900 |
| 18/3/2004 | 200,00 | 200,20 | +1,11% | 192,00 | 205,00 | 197,08 | 200,20 | 203,00 | 112 | 100.318.000 |
| 17/3/2004 | 200,00 | 198,00 | -0,20% | 195,51 | 203,00 | 199,15 | 198,00 | 201,90 | 98 | 86.833.490 |
| 16/3/2004 | 200,00 | 198,40 | +3,87% | 191,99 | 200,00 | 193,26 | 193,02 | 198,40 | 88 | 80.203.860 |
| 15/3/2004 | 197,00 | 191,00 | -3,54% | 191,00 | 197,00 | 193,54 | 191,00 | 193,50 | 38 | 445.732.350 |
| 12/3/2004 | 191,00 | 198,00 | +4,76% | 191,00 | 198,00 | 193,65 | 196,50 | 204,94 | 69 | 92.207.860 |
| 11/3/2004 | 195,00 | 189,00 | -3,08% | 189,00 | 197,95 | 193,37 | 189,00 | 195,00 | 147 | 147.933.010 |
| 10/3/2004 | 208,00 | 195,00 | -6,25% | 195,00 | 214,00 | 206,01 | 195,00 | 204,38 | 82 | 188.095.130 |
| 9/3/2004 | 212,00 | 208,00 | -1,42% | 203,50 | 213,00 | 209,79 | 208,00 | 209,99 | 90 | 89.371.140 |
| 8/3/2004 | 208,00 | 211,00 | +2,93% | 207,00 | 211,90 | 209,77 | 209,99 | 211,00 | 138 | 156.082.640 |
| 5/3/2004 | 199,05 | 205,00 | +2,99% | 199,00 | 205,00 | 203,69 | 204,00 | 205,00 | 90 | 134.169.610 |
| 4/3/2004 | 195,00 | 199,04 | +0,38% | 194,00 | 203,00 | 199,86 | 199,04 | 203,00 | 86 | 87.141.590 |
| 3/3/2004 | 199,00 | 198,29 | -0,17% | 198,00 | 200,00 | 198,65 | 198,29 | 200,00 | 105 | 111.050.420 |
| 2/3/2004 | 195,00 | 198,62 | -0,19% | 195,00 | 199,99 | 197,84 | 198,62 | 199,98 | 84 | 71.420.380 |
| 1/3/2004 | 197,00 | 198,99 | +2,57% | 196,00 | 199,50 | 198,10 | 197,81 | 198,99 | 105 | 141.250.400 |
| 27/2/2004 | 189,00 | 194,00 | +2,65% | 189,00 | 195,00 | 193,37 | 193,00 | 194,00 | 82 | 83.346.120 |
| 26/2/2004 | 190,50 | 189,00 | -1,05% | 187,00 | 191,00 | 188,63 | 189,00 | 190,00 | 104 | 192.831.240 |
| 25/2/2004 | 183,00 | 191,00 | +3,24% | 183,00 | 194,99 | 191,44 | 189,50 | 191,00 | 67 | 57.434.420 |
| 20/2/2004 | 178,00 | 185,01 | -1,06% | 178,00 | 188,00 | 184,08 | 185,01 | 190,00 | 231 | 414.925.490 |
| 19/2/2004 | 192,00 | 187,00 | -2,96% | 185,10 | 192,00 | 188,79 | 187,00 | 190,80 | 166 | 202.869.570 |
| 18/2/2004 | 195,00 | 192,70 | -0,57% | 190,00 | 198,55 | 193,50 | 192,50 | 192,70 | 435 | 291.236.150 |
| 17/2/2004 | 197,00 | 193,80 | -1,87% | 184,00 | 197,00 | 189,56 | 193,80 | 194,18 | 505 | 1.379.273.570 |
| 16/2/2004 | 202,50 | 197,50 | -3,42% | 195,00 | 204,00 | 200,20 | 197,00 | 197,50 | 196 | 282.467.910 |
| 13/2/2004 | 212,00 | 204,50 | -3,88% | 200,00 | 216,00 | 204,68 | 204,00 | 204,50 | 335 | 437.607.550 |
| 12/2/2004 | 223,00 | 212,75 | -2,63% | 212,75 | 224,00 | 216,16 | 212,75 | 215,99 | 141 | 308.033.900 |
| 11/2/2004 | 215,00 | 218,50 | +1,15% | 214,00 | 221,25 | 217,45 | 218,50 | 220,50 | 183 | 228.114.230 |
| 10/2/2004 | 212,00 | 216,01 | -1,27% | 212,00 | 218,01 | 215,77 | 216,01 | 220,00 | 111 | 99.473.950 |
| 9/2/2004 | 217,00 | 218,79 | +1,53% | 217,00 | 222,00 | 219,15 | 218,00 | 218,80 | 141 | 214.114.000 |
| 6/2/2004 | 210,00 | 215,50 | +1,65% | 209,00 | 220,00 | 211,13 | 215,50 | 218,99 | 153 | 251.883.550 |
| 5/2/2004 | 215,21 | 212,00 | -1,40% | 212,00 | 221,00 | 218,50 | 212,00 | 213,99 | 162 | 366.001.930 |
| 4/2/2004 | 227,00 | 215,00 | -4,87% | 215,00 | 233,00 | 227,50 | 215,00 | 220,00 | 194 | 492.780.430 |
| 3/2/2004 | 215,01 | 226,00 | +4,63% | 215,01 | 227,00 | 222,52 | 226,00 | 226,10 | 152 | 304.641.910 |
| 2/2/2004 | 208,00 | 216,00 | +3,85% | 203,00 | 217,00 | 208,53 | 216,00 | 218,50 | 160 | 312.467.000 |
| 30/1/2004 | 208,00 | 208,00 | -0,98% | 205,00 | 212,00 | 208,32 | 208,00 | 215,31 | 187 | 662.471.490 |
| 29/1/2004 | 223,00 | 210,06 | -4,52% | 210,00 | 223,00 | 212,01 | 210,06 | 215,50 | 185 | 264.589.960 |
| 28/1/2004 | 220,00 | 220,00 | -0,95% | 216,67 | 228,89 | 222,96 | 218,00 | 220,00 | 126 | 220.853.870 |
| 27/1/2004 | 227,15 | 222,11 | -2,15% | 220,00 | 227,16 | 222,37 | 222,11 | 226,00 | 197 | 407.176.420 |
| 26/1/2004 | 233,58 | 226,99 | -0,90% | 226,00 | 233,58 | 229,44 | 225,20 | 227,00 | 137 | 253.309.140 |
| 23/1/2004 | 222,00 | 229,05 | +3,18% | 221,00 | 232,99 | 229,15 | 229,05 | 230,00 | 173 | 291.942.020 |
| 22/1/2004 | 220,01 | 222,00 | -2,61% | 220,00 | 228,00 | 224,06 | 222,00 | 226,50 | 176 | 295.543.100 |
| 21/1/2004 | 232,00 | 227,95 | -0,89% | 222,00 | 235,00 | 231,04 | 226,02 | 227,95 | 140 | 657.265.960 |
| 20/1/2004 | 211,00 | 230,00 | +9,47% | 210,50 | 235,00 | 225,70 | 229,00 | 230,00 | 203 | 364.970.930 |
| 19/1/2004 | 200,00 | 210,11 | -0,19% | 200,00 | 214,00 | 210,18 | 210,11 | 213,00 | 116 | 164.367.420 |
| 16/1/2004 | 210,99 | 210,50 | -0,24% | 206,00 | 211,00 | 208,64 | 209,00 | 210,00 | 185 | 666.817.840 |
| 15/1/2004 | 208,99 | 211,00 | -0,47% | 208,00 | 213,00 | 210,66 | 209,50 | 211,00 | 195 | 402.164.210 |
| 14/1/2004 | 212,00 | 212,00 | 0,00% | 204,01 | 212,00 | 207,84 | 209,00 | 212,00 | 210 | 427.962.170 |
| 13/1/2004 | 212,00 | 212,00 | +0,41% | 206,20 | 213,00 | 210,13 | 208,50 | 212,00 | 104 | 217.905.720 |
| 12/1/2004 | 205,00 | 211,13 | +3,95% | 205,00 | 214,85 | 211,12 | 210,50 | 211,13 | 234 | 661.661.490 |
| 9/1/2004 | 204,00 | 203,11 | +0,55% | 202,10 | 206,00 | 203,86 | 203,11 | 205,50 | 210 | 663.362.710 |
| 8/1/2004 | 198,50 | 202,00 | +2,80% | 195,00 | 203,90 | 198,80 | 202,00 | 203,40 | 162 | 214.128.610 |
| 7/1/2004 | 199,99 | 196,50 | -0,25% | 196,50 | 208,00 | 202,14 | 196,50 | 198,00 | 283 | 691.919.710 |
| 6/1/2004 | 181,00 | 197,00 | +9,93% | 179,00 | 197,00 | 186,61 | 197,00 | 198,00 | 281 | 671.704.500 |
| 5/1/2004 | 176,12 | 179,20 | +1,76% | 175,75 | 180,00 | 177,14 | 179,20 | 180,00 | 193 | 452.254.830 |
| 2/1/2004 | 175,00 | 176,10 | -1,62% | 174,19 | 178,00 | 175,99 | 176,10 | 177,00 | 83 | 167.544.630 |
| 30/12/2003 | 184,44 | 179,00 | -0,28% | 177,01 | 185,00 | 179,30 | 177,50 | 179,00 | 163 | 270.391.210 |
| 29/12/2003 | 173,50 | 179,50 | +3,46% | 173,50 | 181,00 | 178,70 | 178,80 | 179,50 | 169 | 309.345.360 |
| 26/12/2003 | 163,00 | 173,50 | +6,45% | 161,11 | 173,50 | 168,13 | 173,50 | 173,85 | 148 | 367.532.410 |
| 23/12/2003 | 159,30 | 162,99 | +2,51% | 159,00 | 163,00 | 161,47 | 160,10 | 162,99 | 80 | 126.109.570 |
| 22/12/2003 | 158,00 | 159,00 | +1,27% | 156,50 | 159,10 | 157,36 | 156,60 | 159,00 | 116 | 517.890.500 |
| 19/12/2003 | 157,00 | 157,00 | -0,63% | 156,50 | 160,00 | 157,46 | 157,00 | 159,50 | 66 | 357.296.480 |
| 18/12/2003 | 155,50 | 158,00 | +1,61% | 155,50 | 159,20 | 157,81 | 158,00 | 159,30 | 180 | 548.403.150 |
| 17/12/2003 | 158,69 | 155,50 | +2,30% | 155,50 | 158,69 | 157,50 | 155,50 | 158,00 | 345 | 463.859.080 |
| 16/12/2003 | 151,00 | 152,00 | +1,33% | 150,01 | 158,40 | 154,05 | 152,00 | 156,00 | 133 | 219.984.500 |
| 15/12/2003 | 152,01 | 150,01 | -0,01% | 149,20 | 160,00 | 152,18 | 150,01 | 154,88 | 157 | 256.732.500 |
| 12/12/2003 | 161,00 | 150,03 | -5,64% | 150,01 | 162,00 | 153,12 | 150,03 | 152,00 | 236 | 436.478.620 |
| 11/12/2003 | 160,00 | 159,00 | 0,00% | 159,00 | 167,99 | 163,32 | 159,00 | 164,50 | 149 | 159.408.440 |
| 10/12/2003 | 169,11 | 159,00 | -5,92% | 157,00 | 170,00 | 165,10 | 158,04 | 159,00 | 149 | 164.607.130 |
| 9/12/2003 | 162,00 | 169,00 | +4,32% | 162,00 | 169,00 | 164,88 | 167,04 | 169,00 | 144 | 363.776.420 |
| 8/12/2003 | 159,00 | 162,00 | +2,53% | 156,00 | 162,00 | 158,89 | 160,51 | 162,00 | 81 | 115.358.970 |
| 5/12/2003 | 152,87 | 158,00 | +2,58% | 152,00 | 158,50 | 156,43 | 156,00 | 158,00 | 164 | 390.002.630 |
| 4/12/2003 | 157,51 | 154,02 | -2,21% | 153,00 | 158,00 | 155,18 | 154,02 | 156,00 | 89 | 95.285.350 |
| 3/12/2003 | 158,26 | 157,50 | -0,63% | 157,50 | 162,00 | 159,73 | 157,50 | 159,99 | 92 | 161.328.290 |
| 2/12/2003 | 159,00 | 158,50 | -0,93% | 158,00 | 163,00 | 159,96 | 158,50 | 160,00 | 182 | 587.238.160 |
| 1/12/2003 | 154,98 | 159,99 | +7,38% | 152,11 | 160,00 | 157,09 | 158,50 | 159,99 | 152 | 361.639.520 |
| 28/11/2003 | 145,50 | 149,00 | +2,41% | 145,50 | 149,99 | 149,03 | 149,00 | 149,95 | 123 | 402.542.870 |
| 27/11/2003 | 142,01 | 145,50 | +2,46% | 142,01 | 147,50 | 144,98 | 143,50 | 145,50 | 59 | 138.607.150 |
| 26/11/2003 | 143,90 | 142,01 | 0,00% | 141,00 | 150,00 | 143,99 | 142,00 | 143,99 | 148 | 294.470.720 |
| 25/11/2003 | 143,99 | 142,01 | -0,90% | 140,01 | 143,99 | 141,34 | 142,01 | 142,50 | 202 | 790.402.800 |
| 24/11/2003 | 142,00 | 143,30 | +1,63% | 140,50 | 144,00 | 143,34 | 143,00 | 143,30 | 146 | 414.974.550 |
| 21/11/2003 | 138,50 | 141,00 | +0,71% | 137,80 | 141,50 | 139,33 | 140,00 | 141,00 | 168 | 522.918.440 |
| 20/11/2003 | 140,99 | 140,00 | +0,36% | 136,00 | 141,00 | 138,70 | 139,22 | 140,00 | 188 | 594.902.140 |
| 19/11/2003 | 139,00 | 139,50 | -0,01% | 136,00 | 139,50 | 138,11 | 139,50 | 140,00 | 185 | 603.415.540 |
| 18/11/2003 | 140,00 | 139,51 | +0,58% | 139,51 | 142,00 | 141,06 | 139,51 | 141,90 | 142 | 247.714.360 |
| 17/11/2003 | 139,50 | 138,70 | -0,57% | 136,80 | 139,99 | 138,03 | 137,80 | 138,70 | 98 | 165.780.960 |
| 14/11/2003 | 134,60 | 139,50 | +3,72% | 134,60 | 140,00 | 138,38 | 138,01 | 139,50 | 114 | 212.968.790 |
| 13/11/2003 | 130,00 | 134,50 | +4,67% | 128,00 | 140,00 | 132,83 | 133,01 | 134,50 | 196 | 411.272.530 |
| 12/11/2003 | 126,51 | 128,50 | +1,57% | 126,51 | 128,99 | 128,34 | 128,50 | 128,70 | 83 | 340.359.700 |
| 11/11/2003 | 126,01 | 126,51 | -1,93% | 126,01 | 128,00 | 126,95 | 126,51 | 127,00 | 86 | 84.931.880 |
| 10/11/2003 | 128,15 | 129,00 | +0,70% | 125,11 | 129,00 | 128,70 | 128,00 | 129,00 | 51 | 48.779.030 |
| 7/11/2003 | 130,00 | 128,10 | +1,90% | 126,00 | 130,00 | 128,09 | 128,10 | 128,30 | 79 | 82.747.560 |
| 6/11/2003 | 126,01 | 125,71 | -0,24% | 125,00 | 127,00 | 125,97 | 125,71 | 126,80 | 113 | 438.280.590 |
| 5/11/2003 | 130,00 | 126,01 | -3,22% | 120,00 | 130,00 | 127,00 | 126,00 | 127,10 | 78 | 156.216.430 |
| 4/11/2003 | 134,90 | 130,20 | +0,15% | 129,50 | 134,90 | 130,27 | 129,50 | 130,20 | 58 | 287.261.830 |
| 3/11/2003 | 129,00 | 130,00 | +0,77% | 128,00 | 133,00 | 130,16 | 130,00 | 130,95 | 94 | 211.526.140 |
| 31/10/2003 | 136,00 | 129,01 | -3,73% | 125,00 | 136,50 | 133,81 | 129,01 | 132,49 | 125 | 310.993.560 |
| 30/10/2003 | 131,30 | 134,01 | +1,45% | 131,30 | 137,00 | 135,05 | 134,01 | 135,00 | 159 | 302.805.170 |
| 29/10/2003 | 130,00 | 132,10 | +1,15% | 130,00 | 135,00 | 132,30 | 132,10 | 132,98 | 101 | 196.996.210 |
| 28/10/2003 | 127,51 | 130,60 | +2,83% | 127,51 | 132,90 | 130,46 | 130,60 | 131,99 | 75 | 95.761.720 |
| 27/10/2003 | 125,90 | 127,01 | +1,61% | 125,50 | 130,00 | 127,79 | 127,01 | 128,19 | 129 | 358.212.420 |
| 24/10/2003 | 120,01 | 125,00 | +0,40% | 120,00 | 125,50 | 123,54 | 125,00 | 126,00 | 70 | 119.719.840 |
| 23/10/2003 | 125,95 | 124,50 | -3,11% | 124,01 | 126,00 | 125,27 | 124,50 | 125,20 | 128 | 325.578.150 |
| 22/10/2003 | 129,95 | 128,50 | -2,58% | 128,00 | 135,00 | 130,58 | 128,50 | 130,50 | 134 | 202.497.560 |
| 21/10/2003 | 129,00 | 131,90 | +3,05% | 128,20 | 131,90 | 129,75 | 129,10 | 131,90 | 165 | 421.472.950 |
| 20/10/2003 | 124,41 | 128,00 | +2,89% | 123,90 | 129,20 | 127,98 | 128,00 | 128,80 | 195 | 391.129.990 |
| 17/10/2003 | 116,46 | 124,41 | +5,88% | 116,30 | 126,00 | 123,91 | 124,41 | 125,38 | 230 | 427.779.490 |
| 16/10/2003 | 115,01 | 117,50 | +0,86% | 115,01 | 118,00 | 117,35 | 117,50 | 118,00 | 112 | 175.205.640 |
| 15/10/2003 | 116,01 | 116,50 | 0,00% | 115,10 | 118,00 | 116,02 | 116,49 | 116,50 | 430 | 235.532.170 |
| 14/10/2003 | 115,00 | 116,50 | +1,04% | 115,00 | 117,49 | 116,43 | 116,50 | 117,40 | 103 | 228.454.290 |
| 13/10/2003 | 116,99 | 115,30 | +0,61% | 113,50 | 117,00 | 114,87 | 115,12 | 115,30 | 105 | 117.514.440 |
| 10/10/2003 | 115,00 | 114,60 | -0,65% | 114,00 | 115,50 | 114,87 | 114,60 | 115,00 | 111 | 200.223.550 |
| 9/10/2003 | 117,99 | 115,35 | -2,24% | 115,10 | 118,98 | 117,72 | 115,35 | 115,99 | 135 | 180.118.090 |
| 8/10/2003 | 117,30 | 117,99 | +0,67% | 116,10 | 118,50 | 117,92 | 116,10 | 117,99 | 106 | 263.437.740 |
| 7/10/2003 | 116,00 | 117,20 | -0,25% | 115,60 | 118,50 | 117,88 | 117,20 | 117,80 | 144 | 335.487.780 |
| 6/10/2003 | 112,92 | 117,49 | +3,93% | 112,77 | 117,49 | 116,29 | 116,01 | 117,50 | 102 | 239.111.380 |
| 3/10/2003 | 117,67 | 113,05 | -2,96% | 111,50 | 118,50 | 114,98 | 113,03 | 113,05 | 213 | 554.914.600 |
| 2/10/2003 | 112,01 | 116,50 | -0,15% | 107,00 | 119,00 | 116,88 | 116,50 | 118,00 | 217 | 276.551.360 |
| 1/10/2003 | 112,45 | 116,67 | +5,53% | 111,65 | 118,50 | 115,13 | 116,67 | 117,96 | 206 | 441.984.410 |
| 30/9/2003 | 108,70 | 110,56 | +3,81% | 106,62 | 113,80 | 111,51 | 110,56 | 111,50 | 213 | 314.793.080 |
| 29/9/2003 | 99,99 | 106,50 | +8,01% | 99,99 | 106,99 | 102,38 | 106,10 | 107,00 | 234 | 314.162.160 |
| 26/9/2003 | 96,39 | 98,60 | +1,49% | 95,30 | 99,50 | 98,01 | 98,60 | 99,40 | 145 | 354.729.380 |
| 25/9/2003 | 98,10 | 97,15 | -0,77% | 97,00 | 98,60 | 97,44 | 97,15 | 98,00 | 96 | 213.783.510 |
| 24/9/2003 | 96,46 | 97,90 | -0,11% | 95,51 | 98,44 | 97,97 | 97,90 | 98,49 | 119 | 259.053.370 |
| 23/9/2003 | 96,00 | 98,01 | +1,87% | 95,20 | 98,01 | 97,57 | 98,01 | 99,00 | 92 | 144.320.780 |
| 22/9/2003 | 95,70 | 96,21 | -0,09% | 95,70 | 99,80 | 96,94 | 96,21 | 97,50 | 78 | 112.262.310 |
| 19/9/2003 | 95,00 | 96,30 | -1,73% | 95,00 | 98,00 | 96,12 | 95,90 | 96,30 | 83 | 119.198.890 |
| 18/9/2003 | 96,01 | 98,00 | 0,00% | 96,01 | 99,50 | 98,55 | 98,00 | 99,49 | 99 | 121.227.370 |
| 17/9/2003 | 95,11 | 98,00 | +1,66% | 94,60 | 98,00 | 95,10 | 97,50 | 98,00 | 109 | 124.806.920 |
| 16/9/2003 | 97,40 | 96,40 | -1,63% | 96,10 | 98,00 | 96,78 | 96,40 | 96,60 | 140 | 79.751.420 |
| 15/9/2003 | 99,40 | 98,00 | -1,01% | 95,10 | 99,40 | 98,45 | 98,00 | 98,90 | 81 | 39.775.140 |
| 12/9/2003 | 95,20 | 99,00 | +2,06% | 95,01 | 99,00 | 98,20 | 96,63 | 99,00 | 138 | 325.944.130 |
| 11/9/2003 | 97,70 | 97,00 | -0,72% | 95,00 | 98,00 | 97,38 | 96,02 | 97,00 | 132 | 222.340.230 |
| 10/9/2003 | 98,97 | 97,70 | -0,43% | 97,01 | 99,50 | 98,75 | 97,70 | 98,00 | 155 | 216.183.710 |
| 9/9/2003 | 98,99 | 98,12 | +0,11% | 95,60 | 98,99 | 96,99 | 98,12 | 98,55 | 178 | 170.060.380 |
| 8/9/2003 | 95,00 | 98,01 | +3,17% | 95,00 | 101,50 | 98,32 | 95,91 | 97,03 | 247 | 433.937.050 |
| 5/9/2003 | 86,11 | 95,00 | +10,34% | 86,00 | 95,50 | 92,68 | 94,00 | 95,00 | 318 | 729.412.060 |
| 4/9/2003 | 85,30 | 86,10 | +1,29% | 84,90 | 86,30 | 85,74 | 86,03 | 86,29 | 147 | 220.716.460 |
| 3/9/2003 | 85,53 | 85,00 | -2,20% | 85,00 | 87,01 | 86,33 | 85,00 | 85,20 | 159 | 179.712.020 |
| 2/9/2003 | 84,01 | 86,91 | +3,46% | 84,01 | 87,50 | 85,68 | 86,10 | 86,91 | 143 | 200.617.280 |
| 1/9/2003 | 82,42 | 84,00 | +2,05% | 82,42 | 85,60 | 84,87 | 84,00 | 84,97 | 141 | 313.441.800 |
| 29/8/2003 | 81,51 | 82,31 | +0,13% | 81,00 | 84,10 | 82,44 | 82,31 | 82,99 | 171 | 224.254.090 |
| 28/8/2003 | 84,00 | 82,20 | -2,14% | 82,00 | 85,00 | 82,52 | 82,20 | 83,50 | 86 | 87.148.220 |
| 27/8/2003 | 86,40 | 84,00 | -2,52% | 82,80 | 86,40 | 83,95 | 83,20 | 84,00 | 118 | 98.139.750 |
| 26/8/2003 | 88,30 | 86,17 | -2,46% | 85,20 | 88,30 | 86,08 | 85,71 | 86,17 | 217 | 338.473.910 |
| 25/8/2003 | 84,00 | 88,34 | +5,29% | 84,00 | 88,50 | 87,23 | 86,52 | 88,34 | 215 | 347.648.030 |
| 22/8/2003 | 79,02 | 83,90 | +6,20% | 79,00 | 83,90 | 82,40 | 83,19 | 83,90 | 209 | 305.727.840 |
| 21/8/2003 | 78,50 | 79,00 | +1,28% | 77,90 | 79,00 | 78,32 | 78,60 | 79,00 | 127 | 131.425.550 |
| 20/8/2003 | 75,50 | 78,00 | +2,90% | 75,50 | 79,49 | 78,30 | 78,00 | 78,39 | 162 | 222.138.210 |
| 19/8/2003 | 74,30 | 75,80 | +1,98% | 74,01 | 75,99 | 75,23 | 74,06 | 75,80 | 132 | 118.496.470 |
| 18/8/2003 | 73,75 | 74,33 | +0,85% | 73,75 | 74,98 | 74,24 | 74,28 | 74,34 | 94 | 48.629.240 |
| 15/8/2003 | 74,99 | 73,70 | +0,96% | 73,00 | 74,99 | 73,75 | 73,50 | 73,70 | 93 | 59.959.520 |
| 14/8/2003 | 73,20 | 73,00 | -0,27% | 72,50 | 73,20 | 72,81 | 73,00 | 73,48 | 66 | 69.905.070 |
| 13/8/2003 | 72,20 | 73,20 | +0,27% | 70,00 | 74,98 | 72,78 | 72,50 | 73,20 | 578 | 422.038.590 |
| 12/8/2003 | 73,50 | 73,00 | -0,14% | 72,50 | 73,50 | 72,92 | 73,00 | 73,19 | 58 | 87.437.890 |
| 11/8/2003 | 73,00 | 73,10 | +0,48% | 72,60 | 73,30 | 73,01 | 73,00 | 73,39 | 96 | 183.931.630 |
| 8/8/2003 | 71,71 | 72,75 | +1,61% | 71,70 | 73,00 | 72,74 | 72,62 | 72,75 | 124 | 168.690.860 |
| 7/8/2003 | 73,50 | 71,60 | +0,86% | 71,00 | 74,00 | 71,50 | 71,60 | 71,80 | 92 | 143.800.420 |
| 6/8/2003 | 71,90 | 70,99 | -1,27% | 69,20 | 71,90 | 70,63 | 70,50 | 70,99 | 163 | 145.368.180 |
| 5/8/2003 | 73,50 | 71,90 | -1,10% | 71,50 | 74,00 | 72,19 | 71,90 | 72,50 | 193 | 175.506.610 |
| 4/8/2003 | 73,98 | 72,70 | -2,05% | 70,50 | 73,98 | 72,26 | 72,70 | 72,75 | 154 | 109.912.530 |
| 1/8/2003 | 71,00 | 74,22 | +3,08% | 70,90 | 75,00 | 72,59 | 74,22 | 74,50 | 348 | 497.993.740 |
| 31/7/2003 | 70,11 | 72,00 | +2,13% | 70,10 | 72,75 | 70,85 | 72,00 | 72,25 | 107 | 185.435.550 |
| 30/7/2003 | 70,39 | 70,50 | +0,57% | 70,39 | 70,67 | 70,46 | 70,40 | 70,50 | 85 | 72.438.500 |
| 29/7/2003 | 70,03 | 70,10 | +0,13% | 69,50 | 70,20 | 69,92 | 69,91 | 70,20 | 113 | 106.636.500 |
| 28/7/2003 | 70,00 | 70,01 | -0,16% | 70,00 | 70,30 | 70,01 | 70,01 | 71,00 | 104 | 69.803.110 |
| 25/7/2003 | 71,75 | 70,12 | +0,17% | 70,00 | 71,75 | 70,14 | 70,12 | 71,00 | 92 | 59.201.110 |
| 24/7/2003 | 72,00 | 70,00 | -2,10% | 70,00 | 72,80 | 70,85 | 70,00 | 71,93 | 82 | 62.421.120 |
| 23/7/2003 | 71,65 | 71,50 | 0,00% | 71,30 | 73,20 | 72,22 | 71,40 | 71,70 | 145 | 288.311.850 |
| 22/7/2003 | 69,02 | 71,50 | +3,00% | 68,50 | 72,00 | 70,95 | 70,51 | 71,50 | 157 | 206.490.510 |
| 21/7/2003 | 71,00 | 69,42 | -2,09% | 69,00 | 71,00 | 69,40 | 69,42 | 69,70 | 70 | 83.635.970 |
| 18/7/2003 | 69,70 | 70,90 | +1,72% | 69,00 | 70,90 | 69,87 | 70,40 | 70,90 | 113 | 312.286.880 |
| 17/7/2003 | 68,31 | 69,70 | +2,27% | 68,00 | 70,70 | 69,67 | 69,70 | 69,80 | 178 | 251.940.520 |
| 16/7/2003 | 66,90 | 68,15 | +2,99% | 66,51 | 68,50 | 67,60 | 68,15 | 68,50 | 156 | 266.103.930 |
| 15/7/2003 | 63,70 | 66,17 | +3,37% | 63,70 | 66,17 | 65,50 | 66,17 | 66,29 | 108 | 104.691.370 |
| 14/7/2003 | 63,41 | 64,01 | +1,03% | 63,41 | 64,70 | 63,72 | 64,01 | 64,69 | 86 | 392.006.940 |
| 11/7/2003 | 63,80 | 63,36 | -1,00% | 63,30 | 65,00 | 63,61 | 63,35 | 64,00 | 72 | 36.577.110 |
| 10/7/2003 | 63,75 | 64,00 | 0,00% | 63,75 | 64,90 | 64,23 | 64,00 | 64,75 | 71 | 38.478.040 |
| 8/7/2003 | 63,08 | 64,00 | +1,46% | 63,08 | 65,02 | 64,40 | 64,00 | 64,80 | 66 | 25.119.700 |
| 7/7/2003 | 64,23 | 63,08 | -1,88% | 62,01 | 65,50 | 63,93 | 63,08 | 63,98 | 88 | 54.917.310 |
| 4/7/2003 | 65,92 | 64,29 | +0,45% | 64,00 | 65,92 | 64,60 | 63,91 | 64,29 | 37 | 38.697.730 |
| 3/7/2003 | 65,01 | 64,00 | -2,02% | 63,51 | 65,01 | 64,35 | 64,00 | 64,48 | 60 | 49.364.010 |
| 2/7/2003 | 66,00 | 65,32 | -0,12% | 64,00 | 66,00 | 65,55 | 65,32 | 66,65 | 72 | 90.460.230 |
| 1/7/2003 | 63,50 | 65,40 | +2,59% | 63,00 | 66,77 | 64,95 | 65,40 | 66,00 | 104 | 106.922.570 |
| 30/6/2003 | 63,99 | 63,75 | +1,35% | 62,21 | 64,10 | 63,23 | 63,75 | 64,00 | 62 | 47.106.620 |
| 27/6/2003 | 62,68 | 62,90 | +0,16% | 62,68 | 64,34 | 63,00 | 62,81 | 62,90 | 60 | 43.852.180 |
| 26/6/2003 | 65,00 | 62,80 | -4,12% | 62,80 | 66,40 | 63,95 | 62,66 | 62,80 | 91 | 71.362.720 |
| 25/6/2003 | 69,00 | 65,50 | -3,68% | 65,11 | 69,30 | 66,86 | 65,40 | 67,50 | 118 | 59.171.970 |
| 24/6/2003 | 65,89 | 68,00 | +3,19% | 65,11 | 68,90 | 67,39 | 67,20 | 68,00 | 90 | 72.250.640 |
| 23/6/2003 | 66,99 | 65,90 | -0,69% | 64,70 | 66,99 | 65,57 | 65,90 | 66,10 | 79 | 45.243.560 |
| 20/6/2003 | 64,00 | 66,36 | +2,09% | 63,05 | 66,36 | 64,96 | 66,36 | 66,98 | 124 | 74.515.950 |
| 18/6/2003 | 66,50 | 65,00 | -2,84% | 64,50 | 67,99 | 65,54 | 65,00 | 66,70 | 303 | 122.839.120 |
| 17/6/2003 | 69,90 | 66,90 | -2,55% | 66,50 | 69,90 | 67,10 | 66,83 | 67,80 | 123 | 41.405.940 |
| 16/6/2003 | 66,65 | 68,65 | +3,00% | 66,65 | 69,00 | 68,75 | 68,11 | 69,50 | 90 | 29.838.280 |
| 13/6/2003 | 66,00 | 66,65 | +0,97% | 65,50 | 67,27 | 66,30 | 66,60 | 66,65 | 67 | 34.941.050 |
| 12/6/2003 | 64,39 | 66,01 | +3,22% | 62,60 | 66,01 | 63,93 | 66,00 | 66,50 | 113 | 52.168.920 |
| 11/6/2003 | 66,01 | 63,95 | -3,22% | 62,00 | 67,95 | 64,53 | 63,95 | 64,10 | 134 | 82.725.180 |
| 10/6/2003 | 69,50 | 66,08 | -5,60% | 66,02 | 70,00 | 67,64 | 66,08 | 66,80 | 203 | 114.448.040 |
| 9/6/2003 | 69,99 | 70,00 | 0,00% | 68,80 | 70,00 | 69,76 | 69,40 | 70,00 | 57 | 34.535.860 |
| 6/6/2003 | 71,00 | 70,00 | +0,14% | 67,85 | 72,00 | 69,95 | 68,70 | 70,00 | 124 | 128.647.250 |
| 5/6/2003 | 69,01 | 69,90 | +0,43% | 68,00 | 70,99 | 69,44 | 69,50 | 69,90 | 144 | 173.266.610 |
| 4/6/2003 | 66,00 | 69,60 | +5,94% | 66,00 | 71,98 | 69,68 | 69,60 | 69,99 | 217 | 280.217.240 |
| 3/6/2003 | 61,51 | 65,70 | +5,97% | 61,51 | 66,50 | 64,28 | 65,70 | 66,00 | 175 | 167.988.650 |
| 2/6/2003 | 60,41 | 62,00 | +2,62% | 60,00 | 63,11 | 61,98 | 61,95 | 62,00 | 163 | 196.053.680 |
| 30/5/2003 | 58,90 | 60,42 | +4,80% | 57,50 | 62,00 | 60,21 | 60,42 | 60,99 | 163 | 101.636.090 |
| 29/5/2003 | 56,11 | 57,65 | +0,26% | 56,11 | 59,00 | 58,36 | 57,65 | 57,95 | 126 | 34.610.380 |
| 28/5/2003 | 56,11 | 57,50 | +3,05% | 56,10 | 58,00 | 57,21 | 57,50 | 58,00 | 83 | 24.658.030 |
| 27/5/2003 | 55,50 | 55,80 | -0,36% | 55,50 | 57,49 | 56,24 | 55,80 | 57,49 | 92 | 30.933.420 |
| 26/5/2003 | 56,70 | 56,00 | -3,53% | 56,00 | 57,29 | 56,54 | 56,00 | 57,00 | 58 | 21.713.900 |
| 23/5/2003 | 56,13 | 58,05 | +0,09% | 56,13 | 58,05 | 57,62 | 58,05 | 58,15 | 63 | 24.087.440 |
| 22/5/2003 | 55,54 | 58,00 | +4,22% | 55,50 | 59,00 | 57,76 | 57,50 | 58,00 | 114 | 46.844.800 |
| 21/5/2003 | 54,00 | 55,65 | +3,06% | 53,61 | 57,50 | 55,22 | 55,53 | 55,65 | 108 | 38.267.800 |
| 20/5/2003 | 55,10 | 54,00 | -3,57% | 53,50 | 56,29 | 54,62 | 54,00 | 54,97 | 135 | 73.908.940 |
| 19/5/2003 | 56,50 | 56,00 | -3,36% | 55,23 | 57,20 | 56,07 | 56,00 | 56,20 | 99 | 85.459.050 |
| 16/5/2003 | 56,70 | 57,95 | +1,67% | 55,02 | 58,00 | 56,97 | 57,11 | 57,95 | 137 | 46.039.740 |
| 15/5/2003 | 58,00 | 57,00 | -1,72% | 57,00 | 58,00 | 57,18 | 56,70 | 57,00 | 174 | 83.887.250 |
| 14/5/2003 | 58,00 | 58,00 | +0,52% | 56,50 | 58,50 | 57,77 | 57,50 | 58,00 | 103 | 121.565.580 |
| 13/5/2003 | 59,98 | 57,70 | -1,89% | 57,50 | 59,99 | 58,72 | 57,70 | 57,95 | 115 | 110.692.040 |
| 12/5/2003 | 58,50 | 58,81 | -0,32% | 58,50 | 59,50 | 58,88 | 58,81 | 59,00 | 85 | 61.538.480 |
| 9/5/2003 | 58,88 | 59,00 | +1,55% | 58,10 | 60,30 | 59,49 | 58,50 | 59,00 | 137 | 69.130.780 |
| 8/5/2003 | 57,01 | 58,10 | +1,93% | 57,01 | 58,70 | 58,16 | 58,10 | 58,15 | 91 | 90.453.830 |
| 7/5/2003 | 55,10 | 57,00 | +1,42% | 55,10 | 57,45 | 56,45 | 57,00 | 57,49 | 74 | 77.847.980 |
| 6/5/2003 | 55,15 | 56,20 | -3,10% | 55,06 | 57,30 | 56,45 | 56,20 | 56,55 | 87 | 54.538.040 |
| 5/5/2003 | 56,50 | 58,00 | -0,51% | 56,15 | 58,01 | 57,70 | 57,80 | 58,00 | 92 | 72.706.730 |
| 2/5/2003 | 55,00 | 58,30 | +3,09% | 55,00 | 59,90 | 58,05 | 58,30 | 58,95 | 153 | 73.788.900 |
| 30/4/2003 | 53,00 | 56,55 | +3,95% | 53,00 | 58,50 | 56,71 | 56,53 | 57,29 | 210 | 117.862.200 |
| 29/4/2003 | 54,20 | 54,40 | +1,87% | 53,60 | 54,73 | 54,41 | 54,40 | 54,50 | 129 | 81.519.210 |
| 28/4/2003 | 52,51 | 53,40 | -0,73% | 50,53 | 53,50 | 52,17 | 52,20 | 53,13 | 85 | 53.996.940 |
| 25/4/2003 | 52,80 | 53,79 | +1,68% | 52,50 | 53,99 | 53,15 | 53,30 | 53,79 | 64 | 49.803.790 |
| 24/4/2003 | 53,51 | 52,90 | -1,95% | 52,87 | 53,70 | 53,03 | 52,90 | 53,50 | 70 | 24.235.360 |
| 23/4/2003 | 54,89 | 53,95 | -0,09% | 53,55 | 54,89 | 54,08 | 53,95 | 54,00 | 40 | 24.880.230 |
| 22/4/2003 | 52,55 | 54,00 | +0,19% | 52,55 | 54,77 | 54,14 | 54,00 | 54,40 | 70 | 43.475.670 |
| 17/4/2003 | 53,50 | 53,90 | +3,61% | 52,13 | 54,40 | 53,82 | 53,90 | 54,29 | 99 | 51.294.240 |
| 16/4/2003 | 53,00 | 52,02 | -1,85% | 52,00 | 54,80 | 53,67 | 52,02 | 52,40 | 100 | 92.806.430 |
| 15/4/2003 | 53,80 | 53,00 | -1,85% | 52,70 | 55,20 | 53,87 | 53,00 | 54,49 | 135 | 93.742.910 |
| 14/4/2003 | 51,62 | 54,00 | +1,89% | 51,62 | 54,00 | 53,16 | 53,04 | 54,00 | 72 | 34.876.440 |
| 11/4/2003 | 51,31 | 53,00 | +3,86% | 51,31 | 54,00 | 52,67 | 52,05 | 53,00 | 35 | 11.693.730 |
| 10/4/2003 | 51,73 | 51,03 | -1,87% | 50,55 | 53,00 | 52,02 | 51,03 | 51,50 | 76 | 33.808.400 |
| 9/4/2003 | 52,10 | 52,00 | -0,86% | 52,00 | 53,00 | 52,58 | 51,85 | 52,00 | 42 | 25.241.160 |
| 8/4/2003 | 53,30 | 52,45 | -2,33% | 52,26 | 53,75 | 52,93 | 52,43 | 52,45 | 60 | 24.606.400 |
| 7/4/2003 | 54,99 | 53,70 | +0,36% | 53,20 | 55,10 | 54,60 | 53,70 | 54,10 | 87 | 85.079.800 |
| 4/4/2003 | 54,15 | 53,51 | -1,36% | 53,20 | 54,15 | 53,81 | 53,51 | 53,99 | 71 | 36.431.120 |
| 3/4/2003 | 54,39 | 54,25 | -1,40% | 53,10 | 55,50 | 54,73 | 53,75 | 54,25 | 126 | 103.120.600 |
| 2/4/2003 | 52,90 | 55,02 | +5,60% | 52,20 | 56,00 | 54,25 | 55,02 | 55,50 | 197 | 175.536.350 |
| 1/4/2003 | 51,00 | 52,10 | +3,37% | 50,11 | 52,10 | 51,20 | 52,10 | 52,50 | 92 | 50.488.960 |
| 31/3/2003 | 49,20 | 50,40 | -2,12% | 49,20 | 51,90 | 51,30 | 50,40 | 50,99 | 93 | 52.794.510 |
| 28/3/2003 | 51,00 | 51,49 | +1,18% | 49,80 | 51,99 | 50,48 | 50,60 | 51,49 | 113 | 73.300.870 |
| 27/3/2003 | 49,00 | 50,89 | +0,18% | 49,00 | 53,00 | 51,00 | 50,50 | 50,89 | 127 | 97.825.910 |
| 26/3/2003 | 48,50 | 50,80 | +7,33% | 48,50 | 51,00 | 49,99 | 50,51 | 50,80 | 319 | 274.064.730 |
| 25/3/2003 | 44,50 | 47,33 | +7,54% | 44,50 | 47,50 | 46,18 | 47,33 | 47,59 | 264 | 499.920.220 |
| 24/3/2003 | 43,99 | 44,01 | -0,65% | 42,55 | 44,01 | 43,34 | 44,01 | 44,10 | 63 | 29.344.250 |
| 21/3/2003 | 42,71 | 44,30 | +4,11% | 42,71 | 44,30 | 43,45 | 43,70 | 43,86 | 61 | 26.728.580 |
| 20/3/2003 | 43,48 | 42,55 | -2,81% | 42,50 | 43,48 | 42,60 | 42,55 | 42,57 | 75 | 18.277.050 |
| 19/3/2003 | 43,10 | 43,78 | +0,21% | 42,50 | 43,78 | 42,98 | 42,80 | 43,78 | 94 | 27.340.550 |
| 18/3/2003 | 43,39 | 43,69 | +1,13% | 43,35 | 44,00 | 43,72 | 43,68 | 43,83 | 59 | 39.828.880 |
| 17/3/2003 | 43,02 | 43,20 | -1,82% | 42,80 | 43,50 | 43,09 | 43,20 | 43,39 | 72 | 36.757.070 |
| 14/3/2003 | 44,99 | 44,00 | -1,15% | 43,70 | 45,10 | 44,45 | 43,63 | 44,00 | 114 | 56.814.790 |
| 13/3/2003 | 44,00 | 44,51 | +2,79% | 43,50 | 44,90 | 44,09 | 44,51 | 44,70 | 88 | 56.663.260 |
| 12/3/2003 | 44,00 | 43,30 | +1,83% | 42,05 | 44,00 | 43,17 | 43,01 | 43,40 | 20 | 15.413.220 |
| 11/3/2003 | 41,50 | 42,52 | +2,95% | 41,30 | 44,20 | 42,47 | 42,52 | 43,00 | 74 | 18.774.150 |
| 10/3/2003 | 44,50 | 41,30 | -7,52% | 41,22 | 44,50 | 42,50 | 41,30 | 43,20 | 74 | 18.276.730 |
| 7/3/2003 | 45,00 | 44,66 | -0,98% | 44,50 | 45,40 | 44,96 | 44,66 | 45,20 | 76 | 41.183.830 |
| 6/3/2003 | 45,47 | 45,10 | +0,94% | 43,80 | 45,48 | 44,72 | 44,00 | 45,10 | 98 | 69.006.790 |
| 5/3/2003 | 43,20 | 44,68 | +2,48% | 43,20 | 45,50 | 44,66 | 43,30 | 44,68 | 45 | 13.040.940 |
| 28/2/2003 | 43,38 | 43,60 | +3,56% | 42,61 | 43,99 | 43,38 | 43,60 | 43,99 | 50 | 16.702.000 |
| 27/2/2003 | 43,30 | 42,10 | -1,66% | 42,00 | 43,30 | 42,64 | 41,81 | 42,10 | 66 | 28.136.040 |
| 26/2/2003 | 45,50 | 42,81 | -3,36% | 42,51 | 45,50 | 43,43 | 42,81 | 43,77 | 60 | 19.371.430 |
| 25/2/2003 | 44,60 | 44,30 | -0,67% | 43,61 | 44,60 | 44,09 | 43,70 | 43,98 | 58 | 22.046.330 |
| 24/2/2003 | 46,97 | 44,60 | -0,67% | 44,10 | 46,97 | 45,11 | 44,10 | 44,60 | 27 | 6.811.860 |
| 21/2/2003 | 44,50 | 44,90 | -0,13% | 44,50 | 45,18 | 44,92 | 44,80 | 45,00 | 42 | 15.992.930 |
| 20/2/2003 | 44,50 | 44,96 | -0,09% | 44,11 | 45,00 | 44,81 | 44,50 | 44,96 | 21 | 7.977.010 |
| 19/2/2003 | 45,80 | 45,00 | -0,33% | 45,00 | 45,80 | 45,50 | 44,23 | 45,00 | 63 | 41.822.740 |
| 18/2/2003 | 45,50 | 45,15 | +0,78% | 45,15 | 45,90 | 45,49 | 45,15 | 45,70 | 74 | 61.737.620 |
| 17/2/2003 | 44,00 | 44,80 | +1,93% | 43,90 | 44,94 | 44,09 | 44,80 | 44,92 | 25 | 24.739.580 |
| 14/2/2003 | 43,50 | 43,95 | -0,11% | 43,50 | 43,95 | 43,65 | 43,51 | 43,95 | 26 | 6.678.950 |
| 13/2/2003 | 43,10 | 44,00 | -0,05% | 43,10 | 44,00 | 43,67 | 43,00 | 44,00 | 56 | 23.020.080 |
| 12/2/2003 | 44,40 | 44,02 | +0,05% | 43,23 | 45,40 | 44,18 | 44,02 | 44,89 | 88 | 60.485.030 |
| 11/2/2003 | 46,20 | 44,00 | -2,11% | 43,61 | 46,20 | 44,49 | 44,00 | 44,80 | 59 | 25.005.750 |
| 10/2/2003 | 45,10 | 44,95 | -0,11% | 44,01 | 46,25 | 44,59 | 44,01 | 44,95 | 62 | 14.270.040 |
| 7/2/2003 | 45,60 | 45,00 | -1,32% | 45,00 | 46,00 | 45,47 | 45,00 | 45,15 | 27 | 6.639.260 |
| 6/2/2003 | 45,60 | 45,60 | 0,00% | 45,50 | 46,00 | 45,60 | 45,50 | 45,60 | 50 | 30.781.890 |
| 5/2/2003 | 47,90 | 45,60 | -3,02% | 45,49 | 47,90 | 46,88 | 45,60 | 46,10 | 94 | 92.316.510 |
| 4/2/2003 | 48,50 | 47,02 | -3,79% | 46,97 | 48,50 | 47,34 | 47,02 | 47,03 | 61 | 18.646.550 |
| 3/2/2003 | 50,99 | 48,87 | 0,00% | 48,55 | 50,99 | 48,96 | 48,70 | 49,99 | 32 | 16.989.770 |
| 31/1/2003 | 49,12 | 48,87 | -0,47% | 48,50 | 49,20 | 48,97 | 48,87 | 49,88 | 68 | 67.876.270 |
| 30/1/2003 | 49,10 | 49,10 | -4,66% | 49,10 | 51,50 | 49,89 | 49,10 | 50,80 | 72 | 56.434.440 |
| 29/1/2003 | 50,90 | 51,50 | +4,04% | 49,00 | 51,50 | 50,00 | 51,35 | 51,50 | 59 | 21.602.090 |
| 28/1/2003 | 49,51 | 49,50 | 0,00% | 49,50 | 50,49 | 49,53 | 49,50 | 51,00 | 54 | 75.930.890 |
| 27/1/2003 | 50,10 | 49,50 | -1,98% | 49,00 | 51,00 | 49,79 | 49,50 | 50,50 | 75 | 50.194.800 |
| 24/1/2003 | 53,00 | 50,50 | -4,72% | 50,50 | 53,00 | 51,42 | 50,50 | 50,74 | 49 | 24.733.380 |
| 23/1/2003 | 52,50 | 53,00 | +0,95% | 51,00 | 53,00 | 51,52 | 52,51 | 53,00 | 71 | 26.020.220 |
| 22/1/2003 | 52,20 | 52,50 | 0,00% | 52,10 | 53,49 | 52,86 | 52,27 | 53,48 | 79 | 33.781.840 |
| 21/1/2003 | 52,91 | 52,50 | -4,55% | 52,50 | 54,00 | 53,31 | 52,50 | 52,80 | 89 | 73.253.450 |
| 20/1/2003 | 54,11 | 55,00 | +1,66% | 53,20 | 55,00 | 53,59 | 53,50 | 55,00 | 38 | 12.164.970 |
| 17/1/2003 | 54,50 | 54,10 | -2,50% | 54,10 | 54,80 | 54,40 | 54,11 | 54,35 | 29 | 53.157.510 |
| 16/1/2003 | 55,40 | 55,49 | +0,16% | 54,50 | 56,50 | 55,74 | 54,60 | 55,49 | 98 | 49.108.340 |
| 15/1/2003 | 55,00 | 55,40 | 0,00% | 54,10 | 55,40 | 54,31 | 54,11 | 55,30 | 63 | 18.738.280 |
| 14/1/2003 | 54,31 | 55,40 | +2,03% | 54,10 | 55,50 | 54,63 | 54,71 | 55,40 | 56 | 46.006.330 |
| 13/1/2003 | 56,00 | 54,30 | -4,49% | 54,09 | 57,20 | 54,89 | 54,23 | 54,30 | 95 | 62.639.300 |
| 10/1/2003 | 56,49 | 56,85 | +2,62% | 55,85 | 57,10 | 56,63 | 56,40 | 56,85 | 87 | 47.117.900 |
| 9/1/2003 | 55,60 | 55,40 | -0,36% | 55,40 | 56,50 | 55,77 | 55,10 | 56,00 | 59 | 57.725.980 |
| 8/1/2003 | 56,00 | 55,60 | -1,07% | 55,15 | 56,30 | 55,73 | 54,31 | 55,60 | 40 | 24.413.500 |
| 7/1/2003 | 55,90 | 56,20 | -0,09% | 55,90 | 56,30 | 56,13 | 55,93 | 56,28 | 65 | 32.219.420 |
| 6/1/2003 | 55,20 | 56,25 | +1,99% | 55,20 | 56,49 | 56,19 | 56,25 | 56,35 | 49 | 25.174.530 |
| 3/1/2003 | 55,30 | 55,15 | +0,27% | 55,10 | 56,50 | 55,54 | 55,15 | 55,88 | 42 | 11.385.940 |
| 2/1/2003 | 53,10 | 55,00 | +3,58% | 53,10 | 55,02 | 54,18 | 54,70 | 55,00 | 53 | 15.007.950 |
| 30/12/2002 | 53,00 | 53,10 | +0,66% | 53,00 | 54,10 | 53,75 | 53,10 | 53,84 | 46 | 15.321.100 |
| 27/12/2002 | 53,00 | 52,75 | +0,48% | 52,71 | 53,00 | 52,91 | 52,75 | 53,00 | 24 | 6.191.490 |
| 26/12/2002 | 53,80 | 52,50 | -2,42% | 52,11 | 53,80 | 52,92 | 52,50 | 52,90 | 45 | 13.337.130 |
| 23/12/2002 | 55,30 | 53,80 | -2,36% | 53,80 | 56,00 | 54,63 | 53,51 | 53,80 | 91 | 44.744.470 |
| 20/12/2002 | 54,10 | 55,10 | +2,06% | 54,00 | 56,30 | 55,36 | 55,10 | 55,30 | 204 | 187.149.150 |
| 19/12/2002 | 51,49 | 53,99 | +5,86% | 51,00 | 53,99 | 52,34 | 53,10 | 53,99 | 184 | 174.012.320 |
| 18/12/2002 | 49,89 | 51,00 | +4,49% | 48,80 | 51,30 | 49,88 | 50,11 | 51,00 | 221 | 127.613.460 |
| 17/12/2002 | 50,00 | 48,81 | -1,99% | 48,81 | 50,84 | 49,83 | 48,10 | 48,81 | 96 | 59.401.160 |
| 16/12/2002 | 50,00 | 49,80 | +1,74% | 49,50 | 50,00 | 49,67 | 49,50 | 49,80 | 77 | 64.135.800 |
| 13/12/2002 | 49,01 | 48,95 | +0,72% | 48,40 | 49,01 | 48,56 | 48,50 | 48,95 | 79 | 71.777.310 |
| 12/12/2002 | 50,00 | 48,60 | -0,82% | 48,49 | 50,00 | 49,49 | 48,55 | 49,50 | 73 | 47.363.100 |
| 11/12/2002 | 48,08 | 49,00 | +1,91% | 48,08 | 49,49 | 49,18 | 49,00 | 49,45 | 96 | 42.059.880 |
| 10/12/2002 | 48,10 | 48,08 | +0,86% | 47,80 | 48,20 | 48,10 | 47,65 | 48,08 | 15 | 18.184.070 |
| 9/12/2002 | 49,60 | 47,67 | -4,66% | 47,40 | 49,60 | 48,52 | 47,66 | 48,64 | 76 | 33.337.130 |
| 6/12/2002 | 49,90 | 50,00 | +3,07% | 49,50 | 50,00 | 49,93 | 49,80 | 50,00 | 60 | 35.851.420 |
| 5/12/2002 | 51,30 | 48,51 | -5,44% | 48,00 | 51,50 | 49,44 | 48,51 | 48,99 | 151 | 92.263.460 |
| 4/12/2002 | 51,72 | 51,30 | -1,86% | 51,30 | 52,00 | 51,52 | 51,40 | 53,00 | 37 | 17.210.010 |
| 3/12/2002 | 54,00 | 52,27 | -1,75% | 52,27 | 54,00 | 52,93 | 52,27 | 53,10 | 70 | 29.326.620 |
| 2/12/2002 | 55,49 | 53,20 | -3,08% | 53,20 | 55,49 | 54,14 | 53,52 | 54,48 | 62 | 39.580.580 |
| 29/11/2002 | 54,00 | 54,89 | +3,55% | 53,50 | 54,89 | 53,98 | 53,50 | 54,90 | 39 | 22.297.470 |
| 28/11/2002 | 54,00 | 53,01 | -1,89% | 53,01 | 54,00 | 53,91 | 53,01 | 55,48 | 44 | 28.354.680 |
| 27/11/2002 | 54,40 | 54,03 | -0,68% | 53,90 | 55,99 | 54,06 | 54,03 | 55,49 | 77 | 94.613.480 |
| 26/11/2002 | 55,00 | 54,40 | -1,09% | 54,30 | 55,00 | 54,80 | 54,32 | 54,40 | 96 | 91.796.850 |
| 25/11/2002 | 55,50 | 55,00 | -1,79% | 54,70 | 56,10 | 55,47 | 55,00 | 55,40 | 72 | 56.364.540 |
| 22/11/2002 | 55,50 | 56,00 | +0,90% | 54,60 | 56,50 | 55,14 | 55,12 | 56,50 | 67 | 32.824.490 |
| 21/11/2002 | 56,50 | 55,50 | +0,73% | 55,31 | 56,51 | 56,13 | 55,50 | 56,00 | 44 | 30.932.660 |
| 20/11/2002 | 56,13 | 55,10 | -4,84% | 55,00 | 57,00 | 55,28 | 55,10 | 56,50 | 111 | 152.597.540 |
| 19/11/2002 | 57,00 | 57,90 | +2,37% | 56,00 | 58,32 | 57,90 | 57,25 | 57,90 | 49 | 16.849.870 |
| 18/11/2002 | 58,90 | 56,56 | -1,63% | 56,50 | 58,90 | 58,09 | 56,56 | 58,00 | 45 | 24.516.540 |
| 14/11/2002 | 55,03 | 57,50 | +4,45% | 55,03 | 57,50 | 57,18 | 57,50 | 57,66 | 63 | 21.213.890 |
| 13/11/2002 | 54,50 | 55,05 | +1,94% | 54,50 | 57,30 | 56,27 | 55,05 | 56,99 | 45 | 37.143.340 |
| 12/11/2002 | 56,50 | 54,00 | -6,09% | 54,00 | 56,50 | 54,92 | 54,00 | 54,90 | 121 | 38.942.980 |
| 11/11/2002 | 58,30 | 57,50 | +0,09% | 56,20 | 58,30 | 57,31 | 57,01 | 58,00 | 36 | 49.865.840 |
| 8/11/2002 | 56,00 | 57,45 | +3,14% | 55,95 | 57,70 | 57,00 | 55,51 | 57,60 | 60 | 69.152.500 |
| 7/11/2002 | 55,96 | 55,70 | +3,15% | 54,00 | 55,96 | 55,29 | 55,70 | 55,93 | 55 | 31.405.670 |
| 6/11/2002 | 56,53 | 54,00 | -6,09% | 54,00 | 56,53 | 55,26 | 54,00 | 54,50 | 157 | 61.344.810 |
| 5/11/2002 | 57,90 | 57,50 | +1,75% | 57,00 | 58,49 | 57,65 | 57,50 | 58,30 | 49 | 18.105.190 |
| 4/11/2002 | 58,49 | 56,51 | -0,89% | 56,51 | 59,40 | 58,09 | 56,51 | 57,79 | 83 | 43.805.390 |
| 1/11/2002 | 57,50 | 57,02 | +0,02% | 56,01 | 57,90 | 57,04 | 57,02 | 57,79 | 57 | 37.307.880 |
| 31/10/2002 | 58,20 | 57,01 | -1,40% | 56,80 | 58,20 | 57,59 | 57,01 | 57,88 | 90 | 47.862.920 |
| 30/10/2002 | 58,16 | 57,82 | +0,03% | 57,60 | 58,40 | 58,03 | 57,80 | 57,82 | 119 | 73.945.280 |
| 29/10/2002 | 55,73 | 57,80 | +3,58% | 55,00 | 58,00 | 55,93 | 55,71 | 57,80 | 79 | 26.853.850 |
| 28/10/2002 | 57,80 | 55,80 | -4,12% | 55,80 | 58,00 | 56,87 | 55,80 | 56,95 | 160 | 85.933.720 |
| 25/10/2002 | 57,67 | 58,20 | -1,36% | 57,50 | 59,00 | 58,24 | 58,20 | 60,00 | 157 | 68.497.900 |
| 24/10/2002 | 59,40 | 59,00 | -0,15% | 57,52 | 62,00 | 58,90 | 59,00 | 59,50 | 129 | 59.791.540 |
| 23/10/2002 | 60,99 | 59,09 | -1,19% | 57,01 | 60,99 | 58,75 | 59,09 | 59,40 | 124 | 83.845.590 |
| 22/10/2002 | 60,00 | 59,80 | -2,76% | 59,60 | 61,50 | 60,27 | 59,80 | 61,00 | 51 | 29.233.020 |
| 21/10/2002 | 61,80 | 61,50 | +1,82% | 60,00 | 61,80 | 61,15 | 60,52 | 61,50 | 18 | 20.180.800 |
| 18/10/2002 | 61,99 | 60,40 | -2,56% | 59,70 | 61,99 | 60,39 | 60,00 | 61,75 | 36 | 12.381.270 |
| 17/10/2002 | 60,30 | 61,99 | +7,81% | 59,90 | 62,00 | 61,36 | 60,52 | 61,99 | 66 | 29.824.240 |
| 16/10/2002 | 61,50 | 57,50 | -6,35% | 57,02 | 61,80 | 59,25 | 57,50 | 60,00 | 150 | 28.550.400 |
| 15/10/2002 | 59,50 | 61,40 | +3,19% | 59,50 | 61,78 | 60,62 | 61,44 | 61,51 | 30 | 13.519.230 |
| 14/10/2002 | 60,00 | 59,50 | -3,22% | 56,50 | 60,00 | 58,20 | 57,09 | 59,50 | 38 | 7.974.310 |
| 11/10/2002 | 59,00 | 61,48 | +6,00% | 59,00 | 62,50 | 61,62 | 59,50 | 61,48 | 97 | 35.989.200 |
| 10/10/2002 | 57,98 | 58,00 | +0,03% | 57,80 | 58,00 | 57,96 | 56,00 | 58,00 | 44 | 22.373.100 |
| 9/10/2002 | 56,10 | 57,98 | -1,73% | 56,10 | 58,00 | 57,96 | 57,50 | 57,98 | 23 | 4.636.890 |
| 8/10/2002 | 54,00 | 59,00 | +5,36% | 54,00 | 59,00 | 57,73 | 57,01 | 59,00 | 54 | 25.170.580 |
| 7/10/2002 | 56,10 | 56,00 | -5,07% | 56,00 | 57,00 | 56,01 | 55,31 | 57,00 | 13 | 4.425.100 |
| 4/10/2002 | 57,00 | 58,99 | +5,34% | 57,00 | 59,40 | 58,28 | 56,60 | 58,99 | 46 | 15.562.780 |
| 3/10/2002 | 56,01 | 56,00 | 0,00% | 56,00 | 58,00 | 56,99 | 56,00 | 57,99 | 15 | 16.129.140 |
| 2/10/2002 | 55,31 | 56,00 | -1,75% | 55,01 | 57,50 | 57,02 | 56,00 | 56,99 | 58 | 48.644.410 |
| 1/10/2002 | 54,45 | 57,00 | +4,68% | 54,00 | 57,00 | 55,88 | 56,00 | 57,00 | 35 | 44.482.400 |
| 30/9/2002 | 54,10 | 54,45 | +0,65% | 50,00 | 54,96 | 52,52 | 50,99 | 54,45 | 34 | 19.171.130 |
| 27/9/2002 | 56,01 | 54,10 | -3,39% | 54,10 | 56,01 | 54,81 | 54,10 | 54,94 | 51 | 91.755.070 |
| 26/9/2002 | 56,12 | 56,00 | -1,41% | 56,00 | 57,00 | 56,66 | 56,10 | 56,70 | 14 | 10.143.300 |
| 25/9/2002 | 57,00 | 56,80 | -0,35% | 56,30 | 57,00 | 56,75 | 56,40 | 57,00 | 69 | 38.876.370 |
| 24/9/2002 | 57,00 | 57,00 | 0,00% | 56,00 | 57,00 | 56,72 | 56,50 | 57,00 | 50 | 18.775.560 |
| 23/9/2002 | 57,01 | 57,00 | -4,81% | 56,00 | 57,10 | 56,87 | 55,81 | 57,00 | 40 | 13.649.400 |
| 20/9/2002 | 58,00 | 59,88 | +5,05% | 58,00 | 59,90 | 59,06 | 58,50 | 59,89 | 37 | 11.045.820 |
| 19/9/2002 | 57,99 | 57,00 | -1,72% | 56,10 | 58,50 | 56,98 | 56,50 | 58,46 | 34 | 20.799.160 |
| 18/9/2002 | 58,00 | 58,00 | -1,68% | 56,04 | 58,00 | 57,06 | 58,00 | 58,99 | 36 | 15.292.460 |
| 17/9/2002 | 61,40 | 58,99 | -0,89% | 58,00 | 61,40 | 59,62 | 58,01 | 58,99 | 50 | 29.633.670 |
| 16/9/2002 | 64,99 | 59,52 | -7,43% | 59,52 | 65,01 | 63,12 | 59,00 | 59,80 | 90 | 106.874.220 |
| 13/9/2002 | 62,74 | 64,30 | +2,47% | 62,74 | 64,87 | 63,80 | 64,00 | 64,29 | 35 | 8.615.090 |
| 12/9/2002 | 59,90 | 62,75 | +1,83% | 59,90 | 62,80 | 60,95 | 60,00 | 62,75 | 42 | 16.397.910 |
| 11/9/2002 | 59,98 | 61,62 | +2,72% | 59,98 | 62,00 | 60,89 | 61,62 | 62,00 | 30 | 10.229.620 |
| 10/9/2002 | 55,51 | 59,99 | +5,43% | 55,03 | 59,99 | 55,70 | 56,00 | 59,99 | 60 | 31.140.100 |
| 9/9/2002 | 58,00 | 56,90 | -0,18% | 55,60 | 58,00 | 56,24 | 56,00 | 56,90 | 31 | 14.791.750 |
| 6/9/2002 | 56,01 | 57,00 | -0,89% | 56,00 | 57,99 | 56,49 | 57,00 | 58,50 | 68 | 26.383.070 |
| 5/9/2002 | 58,00 | 57,51 | -3,51% | 56,01 | 58,75 | 57,29 | 57,51 | 59,00 | 82 | 41.535.860 |
| 4/9/2002 | 59,02 | 59,60 | -3,87% | 58,52 | 60,99 | 59,63 | 59,60 | 60,80 | 64 | 28.209.410 |
| 3/9/2002 | 62,00 | 62,00 | -0,83% | 59,50 | 63,00 | 60,63 | 62,00 | 62,50 | 91 | 45.297.090 |
| 2/9/2002 | 64,00 | 62,52 | +2,49% | 62,00 | 65,00 | 63,51 | 62,52 | 62,99 | 125 | 380.872.920 |
| 30/8/2002 | 62,00 | 61,00 | 0,00% | 61,00 | 68,00 | 65,06 | 61,00 | 66,50 | 289 | 332.728.670 |
| 29/8/2002 | 53,20 | 61,00 | +14,66% | 51,51 | 61,00 | 57,85 | 61,00 | 62,00 | 179 | 109.938.850 |
| 28/8/2002 | 52,00 | 53,20 | +2,72% | 51,40 | 53,50 | 52,40 | 52,30 | 53,50 | 89 | 47.586.530 |
| 27/8/2002 | 52,10 | 51,79 | +0,74% | 50,40 | 52,40 | 51,84 | 51,00 | 51,79 | 69 | 51.270.940 |
| 26/8/2002 | 50,00 | 51,41 | +6,20% | 50,00 | 51,50 | 51,07 | 51,40 | 51,49 | 88 | 44.743.820 |
| 23/8/2002 | 48,90 | 48,41 | -1,20% | 48,00 | 50,25 | 49,16 | 48,41 | 50,00 | 73 | 36.923.240 |
| 22/8/2002 | 49,99 | 49,00 | -0,20% | 48,80 | 49,99 | 48,98 | 48,50 | 49,00 | 59 | 54.569.430 |
| 21/8/2002 | 48,00 | 49,10 | +2,29% | 48,00 | 49,99 | 49,17 | 49,00 | 49,60 | 99 | 96.146.530 |
| 20/8/2002 | 47,70 | 48,00 | +0,61% | 47,70 | 48,40 | 48,11 | 47,00 | 48,20 | 72 | 70.199.580 |
| 19/8/2002 | 47,00 | 47,71 | +1,51% | 47,00 | 48,99 | 48,21 | 47,71 | 48,00 | 69 | 85.677.050 |
| 16/8/2002 | 44,30 | 47,00 | +9,30% | 44,30 | 48,00 | 46,49 | 46,70 | 47,00 | 83 | 41.619.140 |
| 15/8/2002 | 45,11 | 43,00 | -2,05% | 43,00 | 45,11 | 43,90 | 42,30 | 43,00 | 52 | 22.876.160 |
| 14/8/2002 | 47,10 | 43,90 | -5,61% | 41,90 | 47,50 | 43,95 | 43,90 | 45,50 | 358 | 89.538.830 |
| 13/8/2002 | 48,35 | 46,51 | -3,89% | 46,51 | 50,00 | 49,62 | 46,51 | 50,00 | 79 | 45.359.590 |
| 12/8/2002 | 49,90 | 48,39 | -1,24% | 48,39 | 50,50 | 49,78 | 47,61 | 48,40 | 32 | 20.459.100 |
| 9/8/2002 | 50,17 | 49,00 | -3,35% | 48,01 | 51,30 | 49,86 | 48,70 | 49,00 | 99 | 68.617.210 |
| 8/8/2002 | 50,10 | 50,70 | +5,63% | 49,31 | 51,50 | 50,44 | 50,10 | 50,85 | 175 | 159.060.510 |
| 7/8/2002 | 48,52 | 48,00 | -1,03% | 47,50 | 48,52 | 47,86 | 47,50 | 48,00 | 62 | 27.185.910 |
| 6/8/2002 | 49,97 | 48,50 | -2,96% | 48,50 | 49,98 | 49,69 | 48,31 | 49,49 | 34 | 23.753.240 |
| 5/8/2002 | 48,50 | 49,98 | -0,04% | 48,50 | 50,01 | 49,77 | 48,60 | 49,98 | 48 | 30.166.380 |
| 2/8/2002 | 47,81 | 50,00 | +0,20% | 47,81 | 51,00 | 50,65 | 49,05 | 50,00 | 59 | 67.171.710 |
| 1/8/2002 | 52,00 | 49,90 | -2,16% | 48,11 | 52,00 | 50,01 | 49,01 | 49,90 | 40 | 769.705.010 |
| 31/7/2002 | 50,00 | 51,00 | +0,63% | 49,98 | 51,50 | 51,06 | 50,20 | 51,00 | 75 | 51.977.150 |
| 30/7/2002 | 51,00 | 50,68 | +2,38% | 48,00 | 51,00 | 50,46 | 48,10 | 50,68 | 97 | 60.708.460 |
| 29/7/2002 | 47,20 | 49,50 | +0,20% | 47,20 | 54,00 | 50,21 | 49,50 | 50,60 | 92 | 37.412.380 |
| 26/7/2002 | 49,50 | 49,40 | -2,95% | 47,00 | 49,50 | 48,82 | 47,50 | 49,39 | 51 | 29.442.420 |
| 25/7/2002 | 49,40 | 50,90 | +0,79% | 46,70 | 50,90 | 48,43 | 47,31 | 50,90 | 72 | 24.991.040 |
| 24/7/2002 | 48,75 | 50,50 | +3,06% | 46,50 | 51,00 | 49,63 | 50,50 | 50,99 | 69 | 32.466.020 |
| 23/7/2002 | 49,60 | 49,00 | +1,91% | 47,00 | 51,50 | 50,30 | 48,54 | 49,00 | 108 | 98.749.730 |
| 22/7/2002 | 55,05 | 48,08 | -13,70% | 48,02 | 57,00 | 51,56 | 48,08 | 51,50 | 100 | 40.300.050 |
| 19/7/2002 | 58,00 | 55,71 | -5,58% | 54,20 | 58,00 | 56,30 | 55,71 | 56,90 | 43 | 14.751.300 |
| 18/7/2002 | 59,90 | 59,00 | -1,50% | 57,00 | 59,90 | 58,04 | 57,07 | 59,00 | 30 | 189.004.680 |
| 17/7/2002 | 57,00 | 59,90 | +5,09% | 55,00 | 59,90 | 56,71 | 56,10 | 59,90 | 57 | 28.813.240 |
| 16/7/2002 | 58,10 | 57,00 | +0,05% | 55,20 | 58,10 | 57,27 | 55,12 | 57,00 | 34 | 26.804.900 |
| 15/7/2002 | 59,98 | 56,97 | -5,05% | 55,98 | 59,99 | 56,79 | 56,60 | 56,97 | 43 | 65.433.210 |
| 12/7/2002 | 58,05 | 60,00 | 0,00% | 56,70 | 60,00 | 58,00 | 57,82 | 59,89 | 51 | 28.479.620 |
| 11/7/2002 | 59,00 | 60,00 | +1,35% | 58,00 | 60,00 | 59,32 | 59,40 | 60,00 | 62 | 29.897.440 |
| 10/7/2002 | 59,00 | 59,20 | +1,21% | 56,05 | 61,30 | 57,47 | 56,00 | 59,20 | 31 | 26.150.040 |
| 8/7/2002 | 59,50 | 58,49 | +0,71% | 58,49 | 59,50 | 58,49 | 56,70 | 58,49 | 15 | 15.793.400 |
| 5/7/2002 | 59,00 | 58,08 | -1,56% | 56,50 | 61,00 | 59,76 | 56,55 | 58,00 | 39 | 26.835.650 |
| 4/7/2002 | 59,99 | 59,00 | -0,82% | 59,00 | 60,00 | 59,49 | 57,51 | 58,99 | 14 | 15.886.350 |
| 3/7/2002 | 60,00 | 59,49 | -0,35% | 57,01 | 60,00 | 59,13 | 56,90 | 59,50 | 43 | 34.832.960 |
| 2/7/2002 | 57,20 | 59,70 | +3,97% | 57,00 | 59,80 | 58,85 | 57,50 | 59,50 | 37 | 21.542.710 |
| 1/7/2002 | 62,30 | 57,42 | -7,39% | 56,60 | 62,30 | 58,28 | 57,42 | 58,00 | 75 | 39.634.630 |
| 28/6/2002 | 60,00 | 62,00 | +3,33% | 60,00 | 62,80 | 61,97 | 62,00 | 62,50 | 57 | 40.344.870 |
| 27/6/2002 | 56,02 | 60,00 | +5,26% | 56,00 | 60,00 | 57,68 | 58,50 | 59,98 | 35 | 21.579.120 |
| 26/6/2002 | 58,00 | 57,00 | 0,00% | 55,00 | 58,00 | 56,70 | 57,00 | 57,50 | 39 | 19.677.810 |
| 25/6/2002 | 59,21 | 57,00 | -3,70% | 54,21 | 60,00 | 57,44 | 57,00 | 57,70 | 84 | 45.149.260 |
| 24/6/2002 | 57,14 | 59,19 | +3,59% | 57,14 | 61,00 | 59,45 | 59,19 | 61,00 | 45 | 24.734.120 |
| 21/6/2002 | 60,01 | 57,14 | -5,55% | 56,00 | 60,50 | 59,28 | 56,30 | 57,14 | 68 | 51.811.090 |
| 20/6/2002 | 65,03 | 60,50 | -7,36% | 60,50 | 65,03 | 62,86 | 60,00 | 60,50 | 59 | 35.755.480 |
| 19/6/2002 | 67,00 | 65,31 | -1,05% | 65,31 | 68,60 | 66,81 | 65,50 | 65,73 | 48 | 50.848.620 |
| 18/6/2002 | 67,98 | 66,00 | -1,49% | 66,00 | 69,45 | 67,26 | 66,00 | 66,81 | 24 | 52.935.070 |
| 17/6/2002 | 65,05 | 67,00 | +3,08% | 65,05 | 67,49 | 66,75 | 65,35 | 67,00 | 38 | 29.504.540 |
| 14/6/2002 | 69,10 | 65,00 | -3,13% | 64,90 | 69,10 | 66,39 | 64,90 | 66,15 | 47 | 65.929.550 |
| 13/6/2002 | 71,00 | 67,10 | -3,45% | 67,10 | 71,00 | 70,15 | 67,10 | 69,33 | 40 | 28.063.360 |
| 12/6/2002 | 67,07 | 69,50 | +5,69% | 67,07 | 70,00 | 68,22 | 69,48 | 69,50 | 162 | 68.158.800 |
| 11/6/2002 | 68,00 | 65,76 | -6,04% | 64,10 | 68,00 | 66,27 | 65,76 | 65,81 | 202 | 57.060.980 |
| 10/6/2002 | 68,90 | 69,99 | +2,94% | 68,90 | 71,87 | 70,68 | 70,00 | 71,49 | 15 | 8.552.510 |
| 7/6/2002 | 66,89 | 67,99 | +1,48% | 66,00 | 69,00 | 67,75 | 67,01 | 67,99 | 74 | 34.215.460 |
| 6/6/2002 | 73,00 | 67,00 | -8,22% | 67,00 | 73,00 | 68,01 | 66,00 | 67,00 | 41 | 12.378.700 |
| 5/6/2002 | 70,55 | 73,00 | +2,79% | 70,55 | 74,40 | 72,55 | 70,71 | 73,00 | 37 | 14.292.920 |
| 4/6/2002 | 69,60 | 71,02 | +0,38% | 69,60 | 71,02 | 70,59 | 71,05 | 71,99 | 7 | 1.411.910 |
| 3/6/2002 | 71,00 | 70,75 | -0,48% | 70,72 | 71,00 | 70,72 | 71,00 | 72,37 | 9 | 6.648.350 |
| 31/5/2002 | 74,00 | 71,09 | -5,21% | 71,09 | 74,00 | 71,81 | 71,09 | 72,75 | 52 | 45.600.050 |
| 29/5/2002 | 74,99 | 75,00 | +2,74% | 71,53 | 75,00 | 73,82 | 72,18 | 75,00 | 56 | 41.637.840 |
| 28/5/2002 | 75,50 | 73,00 | -0,69% | 72,50 | 75,50 | 73,78 | 73,50 | 73,85 | 21 | 17.633.990 |
| 27/5/2002 | 73,80 | 73,51 | +0,98% | 73,51 | 74,51 | 74,24 | 73,51 | 74,49 | 41 | 20.343.460 |
| 24/5/2002 | 75,80 | 72,80 | -1,09% | 71,80 | 75,80 | 73,72 | 72,80 | 73,50 | 40 | 41.728.000 |
| 23/5/2002 | 72,00 | 73,60 | +2,22% | 70,50 | 73,80 | 72,22 | 72,70 | 73,60 | 53 | 38.495.280 |
| 22/5/2002 | 73,50 | 72,00 | -1,84% | 70,21 | 73,99 | 72,07 | 72,00 | 73,00 | 120 | 164.968.190 |
| 21/5/2002 | 74,11 | 73,35 | -1,54% | 73,01 | 74,11 | 73,68 | 73,35 | 74,50 | 18 | 8.916.290 |
| 20/5/2002 | 76,00 | 74,50 | -2,23% | 74,03 | 77,00 | 74,96 | 74,50 | 75,00 | 41 | 58.551.350 |
| 17/5/2002 | 77,00 | 76,20 | -1,68% | 76,00 | 77,60 | 77,05 | 76,10 | 77,00 | 40 | 70.581.940 |
| 16/5/2002 | 77,70 | 77,50 | -0,64% | 77,49 | 77,99 | 77,54 | 77,50 | 77,90 | 30 | 70.956.810 |
| 15/5/2002 | 77,40 | 78,00 | +0,76% | 76,90 | 78,00 | 77,90 | 77,00 | 77,96 | 45 | 149.267.860 |
| 14/5/2002 | 75,30 | 77,41 | +2,80% | 75,30 | 80,00 | 77,72 | 77,40 | 77,95 | 126 | 164.154.750 |
| 13/5/2002 | 77,00 | 75,30 | 0,00% | 75,00 | 77,00 | 75,05 | 75,00 | 75,30 | 54 | 72.350.110 |
| 10/5/2002 | 73,15 | 75,30 | +2,94% | 73,00 | 77,00 | 74,60 | 74,20 | 75,30 | 100 | 104.227.090 |
| 9/5/2002 | 76,00 | 73,15 | -5,14% | 73,10 | 76,00 | 74,09 | 73,20 | 73,70 | 97 | 91.059.050 |
| 8/5/2002 | 76,14 | 77,11 | +4,20% | 75,98 | 78,00 | 76,80 | 77,11 | 77,98 | 125 | 153.763.130 |
| 7/5/2002 | 73,44 | 74,00 | +2,78% | 73,00 | 77,00 | 74,52 | 73,00 | 75,00 | 85 | 111.868.920 |
| 6/5/2002 | 71,01 | 72,00 | -1,36% | 70,40 | 72,28 | 71,23 | 71,00 | 73,00 | 53 | 42.669.760 |
| 3/5/2002 | 71,00 | 72,99 | +2,80% | 71,00 | 72,99 | 72,07 | 72,00 | 72,99 | 68 | 185.022.380 |
| 2/5/2002 | 73,00 | 71,00 | -2,74% | 70,03 | 74,49 | 72,70 | 71,00 | 72,10 | 107 | 123.601.530 |
| 30/4/2002 | 74,90 | 73,00 | -0,68% | 73,00 | 74,90 | 73,59 | 73,00 | 75,19 | 80 | 119.365.790 |
| 29/4/2002 | 73,51 | 73,50 | -1,42% | 73,10 | 73,60 | 73,39 | 73,50 | 73,60 | 17 | 19.889.860 |
| 26/4/2002 | 75,03 | 74,56 | -0,60% | 74,51 | 75,98 | 75,26 | 74,56 | 74,62 | 75 | 120.281.070 |
| 25/4/2002 | 75,19 | 75,01 | -1,56% | 74,50 | 76,50 | 75,01 | 75,01 | 76,00 | 72 | 54.837.400 |
| 24/4/2002 | 75,50 | 76,20 | +1,87% | 75,00 | 76,30 | 75,51 | 75,60 | 76,20 | 27 | 19.709.200 |
| 23/4/2002 | 75,00 | 74,80 | -0,27% | 74,30 | 76,29 | 74,89 | 74,80 | 75,97 | 64 | 78.635.940 |
| 22/4/2002 | 74,50 | 75,00 | +1,21% | 74,00 | 76,00 | 74,78 | 74,55 | 75,00 | 103 | 167.660.540 |
| 19/4/2002 | 75,10 | 74,10 | -1,20% | 74,04 | 75,20 | 74,84 | 74,10 | 76,50 | 72 | 53.515.900 |
| 18/4/2002 | 76,00 | 75,00 | -2,60% | 74,02 | 76,00 | 74,88 | 74,85 | 75,00 | 130 | 96.373.890 |
| 17/4/2002 | 75,51 | 77,00 | +1,99% | 75,50 | 78,29 | 77,33 | 77,00 | 77,50 | 296 | 204.779.260 |
| 16/4/2002 | 75,61 | 75,50 | +0,65% | 73,51 | 77,00 | 75,73 | 75,50 | 76,60 | 40 | 45.286.550 |
| 15/4/2002 | 77,50 | 75,01 | -5,06% | 74,99 | 77,51 | 76,02 | 75,01 | 76,00 | 160 | 107.885.060 |
| 12/4/2002 | 76,50 | 79,01 | +3,28% | 76,50 | 80,00 | 77,96 | 79,01 | 79,98 | 65 | 77.579.200 |
| 11/4/2002 | 77,99 | 76,50 | -0,52% | 76,50 | 78,00 | 77,49 | 76,50 | 77,50 | 23 | 16.273.600 |
| 10/4/2002 | 77,00 | 76,90 | 0,00% | 76,90 | 77,50 | 76,95 | 76,90 | 77,50 | 31 | 23.703.600 |
| 9/4/2002 | 77,50 | 76,90 | -0,12% | 76,70 | 78,00 | 77,13 | 76,50 | 76,90 | 33 | 30.390.200 |
| 8/4/2002 | 78,00 | 76,99 | -2,54% | 76,99 | 78,01 | 77,28 | 76,90 | 77,00 | 33 | 28.130.340 |
| 5/4/2002 | 80,00 | 79,00 | -1,13% | 79,00 | 81,40 | 79,46 | 79,00 | 79,90 | 51 | 58.330.450 |
| 4/4/2002 | 79,00 | 79,90 | -0,09% | 77,01 | 80,00 | 78,60 | 79,90 | 80,20 | 74 | 78.757.670 |
| 3/4/2002 | 79,89 | 79,97 | +1,87% | 77,80 | 80,00 | 78,71 | 78,50 | 79,97 | 60 | 101.069.410 |
| 2/4/2002 | 80,00 | 78,50 | -2,36% | 78,01 | 80,00 | 78,88 | 78,00 | 78,50 | 95 | 103.892.170 |
| 1/4/2002 | 81,00 | 80,40 | -0,80% | 78,02 | 81,70 | 79,98 | 80,40 | 80,70 | 95 | 140.054.990 |
| 28/3/2002 | 82,51 | 81,05 | -3,50% | 81,00 | 83,99 | 81,86 | 81,05 | 83,34 | 67 | 55.176.340 |
| 27/3/2002 | 85,00 | 83,99 | 0,00% | 83,99 | 85,00 | 84,15 | 83,51 | 83,99 | 38 | 73.717.160 |
| 26/3/2002 | 81,00 | 83,99 | +4,57% | 81,00 | 84,00 | 82,89 | 83,12 | 83,99 | 66 | 85.546.790 |
| 25/3/2002 | 83,00 | 80,32 | -2,41% | 80,01 | 84,50 | 82,34 | 80,32 | 80,60 | 102 | 94.182.940 |
| 22/3/2002 | 86,01 | 82,30 | -5,89% | 80,03 | 86,51 | 84,59 | 82,30 | 83,12 | 181 | 197.448.460 |
| 21/3/2002 | 88,02 | 87,45 | -1,74% | 86,12 | 88,02 | 86,86 | 86,14 | 87,45 | 48 | 52.902.910 |
| 20/3/2002 | 92,00 | 89,00 | -1,54% | 88,00 | 92,00 | 89,34 | 88,20 | 89,00 | 55 | 121.418.950 |
| 19/3/2002 | 91,00 | 90,39 | -0,67% | 90,00 | 91,00 | 90,53 | 89,50 | 90,39 | 21 | 21.275.620 |
| 18/3/2002 | 92,20 | 91,00 | -1,07% | 89,50 | 93,50 | 90,69 | 89,50 | 91,00 | 47 | 80.719.800 |
| 15/3/2002 | 90,00 | 91,98 | +2,20% | 90,00 | 92,00 | 91,62 | 91,01 | 91,98 | 74 | 91.075.700 |
| 14/3/2002 | 91,00 | 90,00 | 0,00% | 89,00 | 91,00 | 90,17 | 89,00 | 90,00 | 27 | 42.113.610 |
| 13/3/2002 | 92,00 | 90,00 | -1,09% | 89,99 | 92,00 | 90,68 | 89,50 | 90,00 | 63 | 140.555.860 |
| 12/3/2002 | 87,00 | 90,99 | +5,19% | 87,00 | 92,00 | 90,99 | 90,00 | 90,99 | 144 | 162.607.760 |
| 11/3/2002 | 89,51 | 86,50 | -3,35% | 86,50 | 89,51 | 87,57 | 86,50 | 87,50 | 41 | 42.648.690 |
| 8/3/2002 | 88,40 | 89,50 | +4,06% | 88,00 | 89,50 | 88,64 | 89,00 | 89,50 | 53 | 46.891.450 |
| 7/3/2002 | 89,90 | 86,01 | -4,43% | 85,60 | 89,90 | 87,33 | 86,01 | 87,70 | 80 | 68.648.700 |
| 6/3/2002 | 89,00 | 90,00 | 0,00% | 88,70 | 91,90 | 90,82 | 88,70 | 90,00 | 43 | 134.241.260 |
| 5/3/2002 | 92,90 | 90,00 | -3,43% | 90,00 | 92,90 | 91,30 | 90,00 | 91,50 | 42 | 77.156.650 |
| 4/3/2002 | 93,20 | 93,20 | +0,22% | 89,00 | 93,20 | 91,70 | 91,40 | 93,20 | 64 | 56.855.240 |
| 1/3/2002 | 91,98 | 93,00 | +3,33% | 90,49 | 93,00 | 91,93 | 90,61 | 93,00 | 73 | 101.494.030 |
| 28/2/2002 | 91,50 | 90,00 | -1,11% | 90,00 | 92,00 | 90,91 | 90,00 | 91,49 | 39 | 39.273.290 |
| 27/2/2002 | 92,00 | 91,01 | -1,08% | 90,50 | 93,00 | 91,82 | 91,01 | 92,00 | 62 | 121.941.280 |
| 26/2/2002 | 93,40 | 92,00 | +0,33% | 90,11 | 93,40 | 91,48 | 90,30 | 92,00 | 50 | 493.292.320 |
| 25/2/2002 | 90,49 | 91,70 | +3,97% | 90,49 | 93,00 | 92,35 | 91,70 | 92,50 | 99 | 84.596.520 |
| 22/2/2002 | 90,00 | 88,20 | -2,00% | 88,20 | 90,50 | 89,99 | 88,20 | 90,01 | 35 | 24.477.850 |
| 21/2/2002 | 90,00 | 90,00 | +0,01% | 90,00 | 92,00 | 90,80 | 90,00 | 90,50 | 60 | 112.234.550 |
| 20/2/2002 | 86,60 | 89,99 | +3,91% | 86,60 | 89,99 | 89,19 | 87,11 | 89,99 | 48 | 83.448.640 |
| 19/2/2002 | 89,40 | 86,60 | -1,59% | 86,60 | 89,40 | 88,13 | 86,60 | 88,00 | 21 | 35.606.740 |
| 18/2/2002 | 87,50 | 88,00 | -0,34% | 87,50 | 88,00 | 87,97 | 87,50 | 88,00 | 3 | 2.199.460 |
| 15/2/2002 | 89,00 | 88,30 | -2,18% | 88,30 | 90,00 | 89,37 | 88,30 | 89,00 | 17 | 10.009.990 |
| 14/2/2002 | 88,20 | 90,27 | +0,30% | 86,20 | 90,27 | 88,61 | 90,27 | 91,00 | 70 | 59.551.810 |
| 13/2/2002 | 85,00 | 90,00 | +5,88% | 80,00 | 90,00 | 85,52 | 86,30 | 90,00 | 608 | 261.362.560 |
| 8/2/2002 | 85,50 | 85,00 | -1,73% | 85,00 | 86,90 | 85,50 | 85,00 | 86,80 | 27 | 26.847.250 |
| 7/2/2002 | 84,10 | 86,50 | +2,37% | 84,00 | 86,50 | 85,45 | 85,72 | 86,50 | 32 | 62.722.020 |
| 6/2/2002 | 86,99 | 84,50 | -1,17% | 83,50 | 86,99 | 84,89 | 83,51 | 85,50 | 63 | 88.888.540 |
| 5/2/2002 | 85,80 | 85,50 | -0,58% | 82,00 | 85,98 | 85,10 | 84,50 | 85,50 | 65 | 74.128.990 |
| 4/2/2002 | 86,50 | 86,00 | +0,58% | 84,00 | 86,50 | 85,21 | 84,10 | 86,00 | 71 | 135.916.640 |
| 1/2/2002 | 85,99 | 85,50 | +0,59% | 85,00 | 86,00 | 85,46 | 85,20 | 85,50 | 36 | 23.076.880 |
| 31/1/2002 | 84,00 | 85,00 | +3,65% | 82,70 | 85,00 | 84,26 | 84,50 | 85,00 | 82 | 86.366.910 |
| 30/1/2002 | 84,00 | 82,01 | -0,83% | 80,00 | 84,00 | 81,08 | 82,01 | 84,00 | 92 | 530.120.210 |
| 29/1/2002 | 88,00 | 82,70 | -4,50% | 82,01 | 88,00 | 85,10 | 82,50 | 85,00 | 51 | 41.703.100 |
| 28/1/2002 | 91,00 | 86,60 | -4,84% | 86,02 | 91,00 | 87,62 | 86,60 | 88,00 | 54 | 38.027.290 |
| 24/1/2002 | 92,99 | 91,00 | -1,09% | 91,00 | 92,99 | 92,17 | 91,00 | 91,90 | 49 | 76.964.260 |
| 23/1/2002 | 89,00 | 92,00 | +3,37% | 88,90 | 94,50 | 90,27 | 91,01 | 92,00 | 74 | 77.180.990 |
| 22/1/2002 | 89,00 | 89,00 | -0,22% | 85,00 | 89,00 | 87,89 | 89,00 | 89,50 | 70 | 93.817.130 |
| 21/1/2002 | 88,29 | 89,20 | +0,22% | 87,00 | 89,20 | 88,72 | 88,50 | 89,20 | 23 | 16.857.280 |
| 18/1/2002 | 87,00 | 89,00 | +1,89% | 87,00 | 89,00 | 88,01 | 88,01 | 88,99 | 21 | 14.522.510 |
| 17/1/2002 | 87,99 | 87,35 | +1,57% | 86,50 | 88,00 | 87,26 | 87,00 | 87,35 | 44 | 56.721.640 |
| 16/1/2002 | 86,11 | 86,00 | -1,60% | 84,50 | 86,60 | 86,00 | 85,00 | 86,00 | 97 | 97.010.640 |
| 15/1/2002 | 87,50 | 87,40 | +1,03% | 86,50 | 89,90 | 87,90 | 86,50 | 87,50 | 72 | 207.974.400 |
| 14/1/2002 | 89,34 | 86,51 | -3,88% | 86,16 | 89,34 | 87,23 | 86,51 | 87,20 | 62 | 86.968.260 |
| 11/1/2002 | 89,30 | 90,00 | +0,57% | 89,30 | 90,89 | 90,10 | 90,00 | 90,99 | 68 | 126.951.770 |
| 10/1/2002 | 88,00 | 89,49 | +1,69% | 87,12 | 89,50 | 88,07 | 88,05 | 89,49 | 32 | 38.488.510 |
| 9/1/2002 | 89,00 | 88,00 | -1,35% | 87,30 | 89,00 | 88,07 | 88,00 | 88,40 | 88 | 109.915.380 |
| 8/1/2002 | 92,00 | 89,20 | -3,04% | 89,00 | 92,00 | 90,59 | 89,20 | 90,98 | 48 | 110.169.190 |
| 7/1/2002 | 91,50 | 92,00 | +0,49% | 90,31 | 93,00 | 91,60 | 91,11 | 93,00 | 64 | 69.070.970 |
| 4/1/2002 | 92,58 | 91,55 | -1,11% | 90,80 | 92,58 | 91,72 | 91,55 | 92,40 | 45 | 43.386.970 |
| 3/1/2002 | 92,50 | 92,58 | +0,74% | 92,50 | 94,50 | 93,24 | 92,58 | 93,02 | 90 | 129.793.330 |
| 2/1/2002 | 92,00 | 91,90 | +0,44% | 91,00 | 92,00 | 91,36 | 91,90 | 92,49 | 67 | 99.495.790 |
| 28/12/2001 | 90,50 | 91,50 | +1,10% | 90,00 | 91,50 | 90,99 | 89,81 | 91,50 | 130 | 242.142.470 |
| 27/12/2001 | 87,99 | 90,50 | +4,50% | 86,60 | 91,50 | 87,72 | 90,50 | 90,95 | 239 | 351.728.380 |
| 26/12/2001 | 87,99 | 86,60 | -1,59% | 86,60 | 88,00 | 87,89 | 86,60 | 87,89 | 56 | 134.471.930 |
| 21/12/2001 | 89,00 | 88,00 | +0,69% | 86,99 | 89,00 | 87,34 | 88,00 | 88,87 | 72 | 153.806.070 |
| 20/12/2001 | 89,90 | 87,40 | -3,96% | 86,50 | 90,50 | 88,24 | 87,40 | 88,99 | 82 | 96.624.920 |
| 19/12/2001 | 93,99 | 91,00 | -2,14% | 90,00 | 94,00 | 92,25 | 91,00 | 92,50 | 69 | 116.892.460 |
| 18/12/2001 | 89,00 | 92,99 | +4,48% | 89,00 | 92,99 | 90,79 | 92,19 | 92,99 | 92 | 106.323.190 |
| 17/12/2001 | 90,00 | 89,00 | -1,11% | 89,00 | 90,99 | 90,21 | 89,00 | 90,19 | 24 | 20.838.560 |
| 14/12/2001 | 90,00 | 90,00 | -1,10% | 87,00 | 93,00 | 89,08 | 90,10 | 92,00 | 55 | 111.262.460 |
| 13/12/2001 | 93,99 | 91,00 | -3,19% | 89,00 | 94,00 | 92,34 | 91,00 | 92,00 | 74 | 62.888.890 |
| 12/12/2001 | 93,20 | 94,00 | +0,27% | 93,00 | 95,99 | 94,06 | 93,60 | 94,00 | 401 | 440.520.580 |
| 11/12/2001 | 90,50 | 93,75 | +3,59% | 90,50 | 93,75 | 92,60 | 93,75 | 93,80 | 99 | 169.098.580 |
| 10/12/2001 | 89,00 | 90,50 | +2,82% | 88,10 | 90,50 | 89,26 | 88,20 | 90,50 | 78 | 67.487.170 |
| 7/12/2001 | 90,00 | 88,02 | -2,74% | 86,00 | 90,00 | 89,55 | 88,02 | 88,96 | 75 | 174.461.360 |
| 6/12/2001 | 88,50 | 90,50 | +2,26% | 88,00 | 90,50 | 90,00 | 89,07 | 90,50 | 73 | 74.524.820 |
| 5/12/2001 | 88,00 | 88,50 | +1,03% | 87,40 | 88,99 | 87,54 | 88,68 | 89,50 | 47 | 554.311.940 |
| 4/12/2001 | 92,00 | 87,60 | -4,26% | 86,90 | 92,00 | 90,25 | 87,60 | 90,00 | 82 | 86.336.770 |
| 3/12/2001 | 90,00 | 91,50 | +1,68% | 90,00 | 91,50 | 90,79 | 91,50 | 91,60 | 54 | 51.570.390 |
| 30/11/2001 | 85,50 | 89,99 | +2,26% | 85,50 | 89,99 | 88,97 | 89,50 | 89,99 | 26 | 50.895.110 |
| 29/11/2001 | 90,00 | 88,00 | 0,00% | 86,00 | 90,29 | 87,96 | 86,00 | 88,00 | 51 | 52.341.210 |
| 28/11/2001 | 89,51 | 88,00 | -3,51% | 87,50 | 90,20 | 88,83 | 88,00 | 88,50 | 79 | 70.267.390 |
| 27/11/2001 | 93,50 | 91,20 | -2,25% | 90,20 | 93,50 | 91,21 | 91,05 | 91,20 | 103 | 86.649.800 |
| 26/11/2001 | 95,00 | 93,30 | +0,65% | 92,80 | 96,00 | 94,11 | 93,00 | 93,30 | 133 | 208.261.410 |
| 23/11/2001 | 89,02 | 92,70 | +4,16% | 89,02 | 94,80 | 92,82 | 92,70 | 93,20 | 142 | 297.230.820 |
| 22/11/2001 | 88,00 | 89,00 | +2,30% | 87,20 | 90,50 | 89,17 | 89,00 | 89,99 | 111 | 201.447.570 |
| 21/11/2001 | 85,00 | 87,00 | +0,58% | 84,50 | 87,00 | 85,46 | 86,50 | 87,00 | 113 | 222.118.770 |
| 20/11/2001 | 87,20 | 86,50 | -0,57% | 85,01 | 90,00 | 87,08 | 85,50 | 86,50 | 99 | 97.967.300 |
| 19/11/2001 | 86,99 | 87,00 | +0,58% | 86,50 | 89,00 | 87,79 | 87,00 | 87,90 | 90 | 62.596.250 |
| 16/11/2001 | 85,99 | 86,50 | +0,59% | 85,90 | 86,50 | 86,09 | 86,01 | 86,50 | 27 | 41.068.550 |
| 14/11/2001 | 88,69 | 85,99 | -1,16% | 83,49 | 88,69 | 86,06 | 85,10 | 86,00 | 73 | 70.576.440 |
| 13/11/2001 | 89,99 | 87,00 | -0,68% | 86,00 | 90,00 | 88,29 | 87,00 | 87,50 | 180 | 215.796.510 |
| 12/11/2001 | 88,00 | 87,60 | -0,45% | 82,00 | 92,00 | 87,61 | 87,60 | 88,30 | 177 | 199.066.240 |
| 9/11/2001 | 84,50 | 88,00 | +3,90% | 84,50 | 90,00 | 87,46 | 87,00 | 88,00 | 114 | 170.477.480 |
| 8/11/2001 | 81,50 | 84,70 | +3,93% | 81,50 | 86,00 | 83,73 | 84,56 | 84,70 | 111 | 193.604.340 |
| 7/11/2001 | 81,00 | 81,50 | +1,49% | 80,01 | 83,40 | 82,19 | 81,50 | 82,50 | 83 | 97.074.870 |
| 6/11/2001 | 82,00 | 80,30 | -2,65% | 80,30 | 83,00 | 81,79 | 80,30 | 80,90 | 81 | 151.649.140 |
| 5/11/2001 | 79,00 | 82,49 | +4,02% | 78,50 | 82,49 | 79,25 | 79,00 | 82,49 | 102 | 219.773.820 |
| 1/11/2001 | 80,00 | 79,30 | -2,47% | 78,60 | 80,00 | 79,08 | 79,20 | 79,30 | 32 | 52.906.770 |
| 31/10/2001 | 80,00 | 81,31 | +1,65% | 79,10 | 81,89 | 80,40 | 78,00 | 81,50 | 40 | 48.887.680 |
| 30/10/2001 | 79,00 | 79,99 | -0,01% | 77,00 | 79,99 | 78,29 | 78,02 | 79,99 | 67 | 101.001.100 |
| 29/10/2001 | 82,44 | 80,00 | -1,25% | 78,00 | 82,44 | 79,83 | 80,00 | 81,49 | 74 | 51.572.020 |
| 26/10/2001 | 84,00 | 81,01 | -3,56% | 81,01 | 84,50 | 83,43 | 81,01 | 83,00 | 69 | 76.513.370 |
| 25/10/2001 | 82,51 | 84,00 | +0,95% | 82,50 | 84,50 | 83,93 | 81,01 | 84,00 | 84 | 61.858.740 |
| 24/10/2001 | 85,00 | 83,21 | -3,41% | 83,03 | 86,00 | 84,56 | 83,21 | 85,00 | 88 | 91.757.220 |
| 23/10/2001 | 87,00 | 86,15 | -0,40% | 85,10 | 88,00 | 86,75 | 85,55 | 86,15 | 65 | 66.281.550 |
| 22/10/2001 | 83,00 | 86,50 | +4,85% | 82,99 | 86,50 | 84,24 | 84,50 | 86,50 | 76 | 77.928.690 |
| 19/10/2001 | 82,40 | 82,50 | +1,10% | 81,00 | 83,00 | 82,39 | 82,50 | 82,90 | 74 | 75.803.570 |
| 18/10/2001 | 82,00 | 81,60 | -0,49% | 81,50 | 82,80 | 81,87 | 81,00 | 81,60 | 60 | 53.547.770 |
| 17/10/2001 | 82,80 | 82,00 | +0,99% | 80,00 | 82,80 | 81,48 | 81,80 | 82,00 | 335 | 325.526.820 |
| 16/10/2001 | 78,10 | 81,20 | +4,08% | 78,00 | 82,30 | 80,39 | 81,20 | 84,00 | 135 | 212.069.010 |
| 15/10/2001 | 76,00 | 78,02 | +4,01% | 75,00 | 80,00 | 76,94 | 78,01 | 79,49 | 106 | 98.175.830 |
| 11/10/2001 | 74,00 | 75,01 | +2,75% | 73,10 | 77,00 | 74,68 | 75,01 | 76,50 | 63 | 40.779.460 |
| 10/10/2001 | 72,50 | 73,00 | -0,01% | 72,50 | 75,00 | 73,01 | 72,60 | 73,00 | 26 | 770.350.440 |
| 9/10/2001 | 72,90 | 73,01 | +2,11% | 71,10 | 74,00 | 72,36 | 73,01 | 74,50 | 53 | 405.626.460 |
| 8/10/2001 | 76,40 | 71,50 | -4,65% | 71,30 | 76,40 | 72,09 | 71,50 | 72,00 | 54 | 71.594.860 |
| 5/10/2001 | 74,00 | 74,99 | +1,34% | 73,00 | 74,99 | 74,03 | 73,50 | 73,87 | 41 | 80.032.750 |
| 4/10/2001 | 76,01 | 74,00 | -3,28% | 73,00 | 77,00 | 74,68 | 74,00 | 74,90 | 84 | 118.306.430 |
| 3/10/2001 | 77,00 | 76,51 | -0,64% | 76,00 | 79,20 | 76,94 | 76,51 | 76,90 | 45 | 227.906.750 |
| 2/10/2001 | 78,70 | 77,00 | -0,26% | 76,00 | 78,70 | 76,84 | 76,30 | 77,50 | 58 | 39.806.970 |
| 1/10/2001 | 80,00 | 77,20 | -2,01% | 76,00 | 80,00 | 77,19 | 76,45 | 77,30 | 49 | 51.798.050 |
| 28/9/2001 | 80,01 | 78,78 | -0,28% | 75,60 | 83,00 | 78,91 | 77,10 | 78,79 | 60 | 71.020.930 |
| 27/9/2001 | 79,10 | 79,00 | -1,25% | 77,00 | 79,99 | 78,51 | 78,20 | 81,00 | 65 | 55.674.550 |
| 26/9/2001 | 82,00 | 80,00 | -1,23% | 79,00 | 83,00 | 81,45 | 79,11 | 80,00 | 56 | 59.952.830 |
| 25/9/2001 | 83,10 | 81,00 | -2,41% | 81,00 | 83,99 | 82,40 | 81,00 | 81,99 | 64 | 73.501.590 |
| 24/9/2001 | 81,00 | 83,00 | +2,47% | 81,00 | 85,00 | 82,97 | 82,20 | 83,00 | 29 | 28.046.490 |
| 21/9/2001 | 82,00 | 81,00 | -7,53% | 78,00 | 84,00 | 81,05 | 81,00 | 83,98 | 74 | 65.242.740 |
| 20/9/2001 | 84,00 | 87,60 | +0,69% | 84,00 | 88,90 | 87,35 | 86,02 | 87,00 | 71 | 51.886.170 |
| 19/9/2001 | 85,00 | 87,00 | +2,35% | 83,00 | 89,80 | 85,45 | 85,00 | 87,00 | 63 | 67.257.250 |
| 18/9/2001 | 89,80 | 85,00 | -3,41% | 84,00 | 90,50 | 88,89 | 85,00 | 89,00 | 58 | 135.838.140 |
| 17/9/2001 | 88,00 | 88,00 | -0,01% | 86,00 | 92,00 | 88,91 | 86,00 | 88,00 | 49 | 75.668.150 |
| 14/9/2001 | 94,00 | 88,01 | -7,47% | 79,00 | 94,00 | 83,38 | 88,01 | 89,99 | 128 | 172.693.880 |
| 13/9/2001 | 100,00 | 95,11 | -2,45% | 88,01 | 103,00 | 95,23 | 94,01 | 98,00 | 112 | 219.420.380 |
| 12/9/2001 | 100,00 | 97,50 | -2,50% | 95,00 | 100,00 | 96,96 | 96,00 | 97,50 | 151 | 291.087.690 |
| 11/9/2001 | 120,30 | 100,00 | -15,25% | 100,00 | 120,30 | 118,29 | 0,00 | 100,01 | 7 | 32.177.000 |
| 10/9/2001 | 124,95 | 118,00 | -3,68% | 117,00 | 124,95 | 122,50 | 117,10 | 118,00 | 22 | 88.696.040 |
| 6/9/2001 | 126,00 | 122,51 | -1,20% | 122,51 | 126,00 | 124,41 | 122,51 | 124,00 | 62 | 259.784.230 |
| 5/9/2001 | 127,00 | 124,00 | -3,13% | 121,00 | 128,00 | 124,37 | 122,50 | 124,00 | 47 | 48.506.480 |
| 4/9/2001 | 127,00 | 128,01 | -1,15% | 127,00 | 129,80 | 129,53 | 128,00 | 128,50 | 33 | 131.345.450 |
| 3/9/2001 | 130,00 | 129,50 | -0,38% | 129,00 | 130,00 | 129,70 | 124,00 | 129,50 | 86 | 360.321.340 |
| 31/8/2001 | 129,00 | 130,00 | +0,78% | 129,00 | 133,00 | 131,56 | 130,00 | 130,98 | 136 | 846.905.300 |
| 30/8/2001 | 128,00 | 128,99 | -1,53% | 126,00 | 129,49 | 128,63 | 127,00 | 128,99 | 34 | 139.571.770 |
| 29/8/2001 | 130,00 | 130,99 | +2,34% | 127,00 | 130,99 | 129,79 | 129,00 | 130,99 | 56 | 200.015.750 |
| 28/8/2001 | 128,00 | 128,00 | +0,79% | 126,00 | 130,00 | 127,53 | 127,00 | 128,99 | 31 | 76.139.110 |
| 27/8/2001 | 127,49 | 127,00 | +0,87% | 125,00 | 128,50 | 126,83 | 127,00 | 128,00 | 45 | 197.983.370 |
| 24/8/2001 | 127,98 | 125,90 | +1,12% | 123,00 | 127,98 | 125,63 | 122,00 | 125,80 | 52 | 260.816.780 |
| 23/8/2001 | 130,00 | 124,50 | -2,73% | 123,50 | 130,00 | 126,98 | 124,50 | 125,89 | 62 | 254.220.500 |
| 22/8/2001 | 134,00 | 128,00 | 0,00% | 127,00 | 134,00 | 128,58 | 127,02 | 128,00 | 91 | 567.166.060 |
| 21/8/2001 | 133,79 | 128,00 | -3,03% | 127,00 | 133,79 | 129,12 | 127,12 | 128,00 | 68 | 603.130.710 |
| 20/8/2001 | 134,00 | 132,00 | -0,75% | 131,00 | 134,00 | 132,45 | 131,50 | 132,49 | 35 | 175.107.050 |
| 17/8/2001 | 137,00 | 133,00 | -3,55% | 130,00 | 137,50 | 136,78 | 131,00 | 133,00 | 63 | 1.590.651.370 |
| 16/8/2001 | 135,00 | 137,90 | +1,62% | 134,51 | 139,00 | 136,75 | 137,00 | 137,90 | 73 | 157.810.420 |
| 15/8/2001 | 135,00 | 135,70 | +1,65% | 133,50 | 136,99 | 134,82 | 135,05 | 135,70 | 81 | 823.217.780 |
| 14/8/2001 | 134,00 | 133,50 | +0,75% | 130,00 | 134,40 | 132,70 | 133,00 | 134,98 | 52 | 269.681.610 |
| 13/8/2001 | 135,00 | 132,50 | 0,00% | 130,00 | 135,00 | 133,56 | 125,10 | 132,50 | 24 | 231.069.910 |
| 10/8/2001 | 133,00 | 132,50 | -0,60% | 131,00 | 133,50 | 132,18 | 132,00 | 132,50 | 16 | 24.057.800 |
| 9/8/2001 | 134,00 | 133,30 | +0,23% | 132,80 | 134,00 | 133,26 | 132,80 | 133,40 | 50 | 370.888.900 |
| 8/8/2001 | 135,00 | 133,00 | -0,37% | 132,00 | 135,00 | 133,78 | 130,01 | 133,00 | 22 | 100.073.640 |
| 7/8/2001 | 132,99 | 133,50 | +0,75% | 132,00 | 135,49 | 133,54 | 132,50 | 133,50 | 42 | 190.693.150 |
| 6/8/2001 | 136,00 | 132,50 | -0,38% | 132,50 | 137,90 | 133,00 | 132,02 | 132,50 | 39 | 77.528.380 |
| 3/8/2001 | 133,00 | 133,00 | +2,31% | 130,03 | 135,50 | 134,06 | 132,00 | 132,50 | 51 | 198.555.570 |
| 2/8/2001 | 133,45 | 130,00 | -0,38% | 130,00 | 133,45 | 130,37 | 129,50 | 131,00 | 31 | 58.799.520 |
| 1/8/2001 | 130,00 | 130,50 | -0,37% | 127,00 | 133,00 | 130,54 | 129,50 | 131,00 | 82 | 347.246.060 |
| 31/7/2001 | 133,99 | 130,99 | -0,77% | 127,00 | 133,99 | 130,01 | 127,00 | 131,00 | 35 | 135.345.920 |
| 30/7/2001 | 134,89 | 132,00 | -0,75% | 132,00 | 134,90 | 133,82 | 131,05 | 132,00 | 33 | 389.438.600 |
| 27/7/2001 | 134,98 | 133,00 | 0,00% | 132,00 | 134,98 | 133,25 | 131,05 | 133,20 | 42 | 542.999.500 |
| 26/7/2001 | 135,65 | 133,00 | 0,00% | 131,00 | 135,90 | 133,20 | 131,50 | 133,00 | 27 | 155.845.010 |
| 25/7/2001 | 136,40 | 133,00 | -2,21% | 133,00 | 136,40 | 134,65 | 133,00 | 134,00 | 22 | 170.065.620 |
| 24/7/2001 | 136,89 | 136,00 | +2,26% | 132,99 | 136,89 | 134,93 | 133,00 | 136,00 | 54 | 214.274.900 |
| 23/7/2001 | 134,00 | 133,00 | +1,84% | 131,00 | 134,50 | 134,32 | 132,50 | 133,70 | 46 | 1.575.351.030 |
| 20/7/2001 | 132,00 | 130,60 | +0,46% | 129,00 | 132,00 | 130,04 | 130,60 | 136,00 | 27 | 578.196.700 |
| 19/7/2001 | 133,50 | 130,00 | -2,91% | 125,01 | 135,99 | 130,53 | 128,52 | 130,90 | 34 | 109.651.690 |
| 18/7/2001 | 138,99 | 133,90 | -2,97% | 132,50 | 139,50 | 137,51 | 132,10 | 133,90 | 33 | 160.341.050 |
| 17/7/2001 | 137,00 | 138,00 | +0,74% | 133,00 | 138,99 | 135,82 | 137,00 | 137,99 | 52 | 371.075.630 |
| 16/7/2001 | 136,00 | 136,99 | +3,00% | 133,00 | 137,49 | 134,66 | 134,00 | 137,00 | 28 | 385.940.230 |
| 13/7/2001 | 138,70 | 133,00 | -2,21% | 132,00 | 138,70 | 133,28 | 133,00 | 135,00 | 35 | 164.474.640 |
| 12/7/2001 | 137,00 | 136,00 | -0,73% | 136,00 | 138,50 | 137,33 | 137,00 | 138,00 | 44 | 217.406.040 |
| 11/7/2001 | 135,99 | 137,00 | +0,74% | 132,50 | 140,00 | 134,74 | 140,00 | 142,00 | 52 | 221.785.870 |
| 10/7/2001 | 141,50 | 136,00 | -2,72% | 134,00 | 141,50 | 135,56 | 134,00 | 136,00 | 42 | 111.296.770 |
| 6/7/2001 | 135,00 | 139,80 | +2,04% | 132,00 | 143,00 | 133,93 | 139,50 | 140,00 | 47 | 150.947.110 |
| 5/7/2001 | 140,99 | 137,00 | 0,00% | 135,50 | 140,99 | 137,47 | 135,20 | 138,50 | 82 | 150.120.970 |
| 4/7/2001 | 146,00 | 137,00 | -6,80% | 135,01 | 146,00 | 140,64 | 135,01 | 137,00 | 98 | 298.871.370 |
| 3/7/2001 | 147,99 | 147,00 | -0,68% | 142,50 | 148,00 | 146,14 | 144,00 | 147,00 | 38 | 411.843.630 |
| 2/7/2001 | 144,90 | 148,00 | +2,42% | 142,50 | 148,50 | 147,53 | 145,00 | 147,80 | 61 | 163.325.650 |
| 29/6/2001 | 144,01 | 144,50 | -1,70% | 144,00 | 146,99 | 145,32 | 143,00 | 146,00 | 23 | 119.163.740 |
| 28/6/2001 | 146,50 | 147,00 | +0,34% | 142,50 | 147,00 | 145,68 | 145,50 | 146,99 | 31 | 78.959.800 |
| 27/6/2001 | 151,50 | 146,50 | -3,30% | 146,50 | 153,89 | 150,46 | 146,50 | 148,00 | 31 | 449.000.040 |
| 26/6/2001 | 154,99 | 151,50 | -0,39% | 149,00 | 154,99 | 152,95 | 149,00 | 152,50 | 34 | 1.946.217.990 |
| 25/6/2001 | 152,99 | 152,10 | -0,59% | 151,50 | 155,00 | 153,91 | 152,10 | 154,00 | 59 | 847.465.570 |
| 22/6/2001 | 148,60 | 153,00 | +4,79% | 146,00 | 154,00 | 151,09 | 153,00 | 153,20 | 124 | 513.876.390 |
| 21/6/2001 | 146,79 | 146,01 | +0,70% | 144,49 | 148,80 | 146,20 | 146,01 | 146,50 | 37 | 217.543.900 |
| 20/6/2001 | 147,00 | 145,00 | -1,29% | 145,00 | 151,98 | 147,47 | 142,00 | 146,20 | 50 | 416.897.920 |
| 19/6/2001 | 147,50 | 146,89 | -0,41% | 144,99 | 149,00 | 146,68 | 144,50 | 146,90 | 58 | 499.449.360 |
| 18/6/2001 | 149,95 | 147,50 | -1,60% | 145,00 | 149,95 | 148,02 | 145,00 | 147,50 | 36 | 105.539.410 |
| 15/6/2001 | 153,00 | 149,90 | -1,38% | 149,00 | 153,00 | 150,39 | 149,01 | 151,99 | 25 | 124.676.380 |
| 13/6/2001 | 152,80 | 152,00 | +0,66% | 150,00 | 154,49 | 151,66 | 151,00 | 153,00 | 48 | 125.574.650 |
| 12/6/2001 | 152,00 | 151,00 | -0,30% | 148,00 | 154,45 | 152,74 | 148,02 | 151,00 | 110 | 282.891.210 |
| 11/6/2001 | 151,99 | 151,45 | +0,50% | 148,50 | 151,99 | 149,72 | 151,00 | 151,45 | 31 | 98.218.290 |
| 8/6/2001 | 149,90 | 150,70 | +0,53% | 146,11 | 151,00 | 149,40 | 151,00 | 152,00 | 76 | 343.532.030 |
| 7/6/2001 | 148,90 | 149,90 | +2,32% | 147,00 | 151,00 | 149,49 | 149,90 | 149,99 | 86 | 338.610.690 |
| 6/6/2001 | 153,21 | 146,50 | -4,25% | 145,10 | 155,00 | 150,53 | 145,50 | 146,49 | 221 | 953.618.150 |
| 5/6/2001 | 154,02 | 153,00 | -1,92% | 152,00 | 157,98 | 154,71 | 152,10 | 154,40 | 61 | 147.136.360 |
| 4/6/2001 | 156,04 | 156,00 | 0,00% | 152,10 | 156,50 | 154,95 | 155,01 | 156,50 | 75 | 161.615.280 |