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: 2 Anos
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.
CGAS5F - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 126,83 | 127,37 | -0,44% | 126,83 | 127,99 | 127,17 | 126,86 | 127,37 | 43 | 1.793.137 |
| 4/9/2025 | 126,82 | 127,93 | +0,65% | 126,82 | 127,93 | 127,32 | 126,92 | 127,93 | 42 | 1.247.759 |
| 3/9/2025 | 128,15 | 127,10 | -0,53% | 126,87 | 128,15 | 127,21 | 126,89 | 127,10 | 49 | 2.569.809 |
| 2/9/2025 | 127,15 | 127,78 | +0,70% | 126,86 | 127,78 | 127,31 | 127,00 | 128,10 | 20 | 496.537 |
| 1/9/2025 | 126,87 | 126,89 | -1,39% | 126,87 | 129,00 | 127,35 | 126,88 | 128,09 | 80 | 5.565.510 |
| 29/8/2025 | 127,99 | 128,68 | +0,55% | 126,90 | 129,40 | 128,34 | 127,79 | 128,59 | 43 | 2.682.420 |
| 28/8/2025 | 128,16 | 127,97 | -0,09% | 126,90 | 128,68 | 127,33 | 127,02 | 127,98 | 40 | 2.737.622 |
| 27/8/2025 | 127,70 | 128,08 | +0,87% | 127,00 | 129,46 | 128,02 | 126,99 | 129,25 | 33 | 1.689.894 |
| 26/8/2025 | 127,03 | 126,98 | -0,33% | 126,58 | 127,78 | 127,30 | 126,98 | 127,70 | 45 | 1.833.246 |
| 25/8/2025 | 127,41 | 127,40 | +0,95% | 126,48 | 127,41 | 126,76 | 126,74 | 127,40 | 47 | 5.045.394 |
| 22/8/2025 | 127,63 | 126,20 | -0,66% | 126,20 | 127,63 | 126,75 | 126,20 | 126,56 | 67 | 3.992.729 |
| 21/8/2025 | 126,59 | 127,04 | -0,13% | 126,52 | 127,28 | 126,65 | 127,05 | 127,90 | 38 | 3.571.774 |
| 20/8/2025 | 127,89 | 127,20 | +0,55% | 126,49 | 127,91 | 126,94 | 127,00 | 127,90 | 71 | 3.973.482 |
| 19/8/2025 | 126,01 | 126,51 | -0,53% | 126,00 | 128,10 | 126,68 | 126,01 | 127,30 | 58 | 3.534.645 |
| 18/8/2025 | 127,00 | 127,18 | +0,14% | 126,51 | 128,36 | 126,98 | 126,60 | 127,18 | 95 | 6.095.148 |
| 15/8/2025 | 127,44 | 127,00 | +0,35% | 126,31 | 127,91 | 126,94 | 127,00 | 127,99 | 45 | 2.703.979 |
| 14/8/2025 | 127,42 | 126,56 | -0,42% | 126,50 | 128,86 | 126,92 | 127,05 | 127,45 | 109 | 6.371.524 |
| 13/8/2025 | 128,15 | 127,10 | -0,31% | 127,00 | 129,11 | 127,82 | 127,15 | 127,50 | 71 | 3.885.946 |
| 12/8/2025 | 127,29 | 127,50 | -0,40% | 127,29 | 128,75 | 127,94 | 127,64 | 128,99 | 28 | 1.676.032 |
| 11/8/2025 | 129,15 | 128,01 | -0,27% | 128,01 | 129,64 | 128,43 | 128,01 | 128,50 | 46 | 2.453.112 |
| 8/8/2025 | 126,51 | 128,36 | +0,27% | 126,51 | 128,87 | 127,68 | 128,13 | 128,99 | 39 | 2.336.719 |
| 7/8/2025 | 129,00 | 128,01 | -0,76% | 127,81 | 129,91 | 128,55 | 128,01 | 129,00 | 63 | 6.890.757 |
| 6/8/2025 | 129,00 | 128,99 | -0,15% | 127,22 | 129,37 | 128,43 | 127,91 | 129,00 | 46 | 4.225.675 |
| 5/8/2025 | 129,04 | 129,18 | +0,14% | 128,61 | 129,74 | 129,09 | 128,61 | 129,18 | 33 | 993.994 |
| 4/8/2025 | 131,72 | 129,00 | -0,23% | 129,00 | 131,72 | 129,88 | 128,50 | 129,99 | 37 | 2.169.018 |
| 1/8/2025 | 129,20 | 129,30 | -1,30% | 129,18 | 130,15 | 129,42 | 129,30 | 129,90 | 55 | 3.649.833 |
| 31/7/2025 | 129,78 | 131,00 | +1,35% | 127,00 | 131,01 | 129,55 | 128,40 | 131,00 | 78 | 5.156.374 |
| 30/7/2025 | 128,03 | 129,26 | +0,21% | 128,03 | 129,39 | 129,07 | 129,26 | 129,78 | 38 | 2.194.234 |
| 29/7/2025 | 129,79 | 128,99 | -0,62% | 128,57 | 129,81 | 129,21 | 128,99 | 129,77 | 50 | 4.638.827 |
| 28/7/2025 | 129,40 | 129,80 | 0,00% | 128,04 | 129,80 | 129,19 | 129,10 | 129,80 | 37 | 1.524.520 |
| 25/7/2025 | 129,09 | 129,80 | +0,54% | 129,09 | 129,80 | 129,65 | 129,20 | 129,80 | 24 | 1.503.976 |
| 24/7/2025 | 129,20 | 129,10 | +0,62% | 128,31 | 130,19 | 129,00 | 128,61 | 129,10 | 42 | 4.218.300 |
| 23/7/2025 | 128,71 | 128,31 | -0,62% | 128,31 | 129,73 | 129,04 | 128,31 | 129,85 | 74 | 5.510.364 |
| 22/7/2025 | 129,51 | 129,11 | -0,06% | 127,01 | 130,89 | 129,25 | 129,11 | 130,14 | 79 | 7.793.780 |
| 21/7/2025 | 130,05 | 129,19 | -0,16% | 127,90 | 130,13 | 129,27 | 129,19 | 129,65 | 45 | 2.637.175 |
| 18/7/2025 | 129,00 | 129,40 | -0,45% | 128,05 | 130,25 | 129,20 | 128,20 | 129,30 | 71 | 3.785.824 |
| 17/7/2025 | 128,00 | 129,99 | -0,24% | 128,00 | 130,20 | 129,36 | 129,12 | 130,00 | 38 | 1.306.580 |
| 16/7/2025 | 130,00 | 130,30 | +0,31% | 129,13 | 130,30 | 129,63 | 129,14 | 130,30 | 37 | 2.475.961 |
| 15/7/2025 | 130,60 | 129,90 | +1,18% | 128,89 | 130,60 | 129,82 | 129,20 | 130,01 | 22 | 752.989 |
| 14/7/2025 | 128,86 | 128,38 | -1,25% | 127,00 | 130,00 | 128,91 | 128,69 | 131,16 | 77 | 4.318.540 |
| 11/7/2025 | 128,86 | 130,00 | -0,76% | 128,86 | 135,00 | 131,29 | 130,01 | 130,61 | 90 | 6.827.536 |
| 10/7/2025 | 131,28 | 131,00 | +0,76% | 128,50 | 131,34 | 130,05 | 129,93 | 131,00 | 62 | 5.644.225 |
| 9/7/2025 | 128,73 | 130,01 | +0,30% | 128,73 | 132,14 | 130,15 | 129,06 | 132,15 | 35 | 2.811.433 |
| 8/7/2025 | 130,00 | 129,62 | -0,22% | 127,50 | 130,59 | 128,90 | 128,72 | 129,62 | 78 | 8.275.513 |
| 7/7/2025 | 129,32 | 129,90 | +0,43% | 129,32 | 133,75 | 130,11 | 129,50 | 129,90 | 53 | 4.671.288 |
| 4/7/2025 | 132,00 | 129,35 | -2,01% | 129,35 | 133,23 | 130,40 | 129,16 | 129,35 | 74 | 5.698.524 |
| 3/7/2025 | 131,99 | 132,00 | +0,39% | 130,05 | 134,86 | 131,70 | 131,30 | 132,00 | 46 | 5.399.954 |
| 2/7/2025 | 129,99 | 131,49 | +1,12% | 128,63 | 131,96 | 130,97 | 130,78 | 130,90 | 86 | 7.871.308 |
| 1/7/2025 | 128,22 | 130,03 | +1,41% | 128,22 | 130,05 | 129,55 | 129,01 | 130,10 | 116 | 12.774.303 |
| 30/6/2025 | 128,08 | 128,22 | +0,70% | 125,94 | 128,22 | 127,10 | 127,00 | 128,22 | 98 | 5.948.321 |
| 27/6/2025 | 127,02 | 127,33 | -0,72% | 125,30 | 128,22 | 126,82 | 126,21 | 127,85 | 42 | 1.534.578 |
| 26/6/2025 | 127,49 | 128,25 | +0,68% | 125,53 | 128,25 | 127,48 | 127,06 | 128,25 | 43 | 2.333.053 |
| 25/6/2025 | 128,14 | 127,39 | -0,17% | 126,18 | 128,20 | 127,35 | 126,42 | 127,43 | 38 | 2.305.058 |
| 24/6/2025 | 127,86 | 127,61 | -0,15% | 126,40 | 127,86 | 127,07 | 126,50 | 127,55 | 27 | 1.016.621 |
| 23/6/2025 | 128,25 | 127,80 | -0,34% | 126,13 | 128,25 | 127,20 | 126,18 | 128,19 | 40 | 2.493.185 |
| 20/6/2025 | 126,70 | 128,23 | +0,80% | 124,02 | 130,00 | 127,79 | 127,00 | 128,25 | 84 | 5.073.468 |
| 18/6/2025 | 125,30 | 127,21 | +0,54% | 125,30 | 129,90 | 127,28 | 127,21 | 128,25 | 30 | 1.438.350 |
| 17/6/2025 | 125,61 | 126,53 | -0,71% | 125,61 | 130,00 | 128,55 | 126,53 | 128,00 | 40 | 2.108.351 |
| 16/6/2025 | 126,48 | 127,44 | +0,97% | 124,98 | 128,89 | 126,26 | 125,56 | 127,00 | 64 | 3.219.819 |
| 13/6/2025 | 126,64 | 126,22 | +0,25% | 124,44 | 126,64 | 125,55 | 125,80 | 127,29 | 61 | 3.188.977 |
| 12/6/2025 | 126,84 | 125,90 | -0,86% | 125,86 | 127,16 | 126,30 | 125,73 | 126,24 | 46 | 2.121.927 |
| 11/6/2025 | 125,51 | 126,99 | +1,20% | 125,51 | 127,80 | 126,51 | 126,00 | 127,01 | 51 | 1.834.507 |
| 10/6/2025 | 125,50 | 125,48 | -0,75% | 125,00 | 126,99 | 125,92 | 126,00 | 126,90 | 57 | 2.656.957 |
| 9/6/2025 | 126,69 | 126,43 | -0,41% | 124,01 | 127,97 | 125,45 | 125,50 | 126,40 | 103 | 6.799.805 |
| 6/6/2025 | 127,39 | 126,95 | -0,20% | 126,95 | 127,98 | 127,56 | 126,90 | 128,00 | 51 | 2.130.257 |
| 5/6/2025 | 126,50 | 127,20 | -0,73% | 126,50 | 127,39 | 127,10 | 127,25 | 127,87 | 52 | 2.554.884 |
| 4/6/2025 | 127,99 | 128,14 | +0,62% | 126,99 | 128,89 | 127,73 | 127,39 | 128,15 | 52 | 3.359.556 |
| 3/6/2025 | 127,57 | 127,35 | -0,13% | 126,78 | 128,56 | 127,65 | 126,90 | 127,99 | 92 | 3.612.522 |
| 2/6/2025 | 129,37 | 127,51 | -0,55% | 127,00 | 129,37 | 127,35 | 127,21 | 127,51 | 73 | 5.005.094 |
| 30/5/2025 | 129,48 | 128,21 | -0,68% | 127,05 | 129,48 | 128,05 | 128,21 | 128,84 | 51 | 3.726.391 |
| 29/5/2025 | 127,01 | 129,09 | +1,01% | 127,01 | 129,67 | 129,03 | 128,80 | 128,90 | 39 | 2.425.839 |
| 28/5/2025 | 129,98 | 127,80 | -0,27% | 127,33 | 129,99 | 128,51 | 127,15 | 128,00 | 47 | 2.685.988 |
| 27/5/2025 | 132,33 | 128,15 | +0,12% | 128,15 | 132,33 | 129,01 | 128,15 | 128,70 | 60 | 3.367.202 |
| 26/5/2025 | 127,43 | 128,00 | -1,54% | 127,43 | 133,99 | 128,14 | 127,84 | 128,00 | 55 | 3.472.610 |
| 23/5/2025 | 127,37 | 130,00 | +1,56% | 127,37 | 130,00 | 129,21 | 128,99 | 131,81 | 53 | 3.307.818 |
| 22/5/2025 | 128,74 | 128,00 | -0,57% | 126,50 | 129,29 | 128,30 | 129,00 | 129,14 | 62 | 3.271.687 |
| 21/5/2025 | 128,54 | 128,74 | +0,35% | 128,11 | 129,29 | 128,72 | 128,16 | 129,29 | 38 | 1.763.545 |
| 20/5/2025 | 129,29 | 128,29 | -0,54% | 127,62 | 129,29 | 128,69 | 128,02 | 129,27 | 51 | 2.445.222 |
| 19/5/2025 | 126,64 | 128,99 | +0,37% | 126,50 | 129,20 | 127,97 | 126,71 | 129,20 | 87 | 4.722.286 |
| 16/5/2025 | 129,53 | 128,51 | +0,71% | 126,50 | 129,53 | 127,82 | 128,22 | 128,82 | 59 | 3.297.907 |
| 15/5/2025 | 127,51 | 127,61 | -1,14% | 127,51 | 129,23 | 128,55 | 127,60 | 128,28 | 52 | 2.699.692 |
| 14/5/2025 | 128,29 | 129,08 | +0,37% | 127,00 | 130,04 | 128,67 | 128,21 | 128,99 | 51 | 4.297.731 |
| 13/5/2025 | 130,65 | 128,60 | -0,12% | 128,20 | 130,65 | 128,73 | 128,90 | 130,00 | 57 | 3.450.121 |
| 12/5/2025 | 129,00 | 128,76 | +0,31% | 128,30 | 129,99 | 129,42 | 128,61 | 129,35 | 54 | 2.368.564 |
| 9/5/2025 | 127,55 | 128,36 | +0,28% | 127,55 | 130,83 | 129,23 | 128,00 | 128,36 | 71 | 3.321.312 |
| 8/5/2025 | 129,99 | 128,00 | -0,13% | 128,00 | 131,42 | 129,40 | 128,00 | 129,00 | 62 | 3.299.928 |
| 7/5/2025 | 129,99 | 128,17 | +0,09% | 127,56 | 130,20 | 128,38 | 128,20 | 130,00 | 73 | 3.967.072 |
| 6/5/2025 | 129,00 | 128,06 | -1,52% | 127,50 | 133,03 | 129,66 | 128,05 | 128,06 | 79 | 5.757.213 |
| 5/5/2025 | 130,00 | 130,03 | -0,74% | 128,02 | 134,90 | 129,85 | 130,05 | 133,36 | 70 | 3.817.737 |
| 2/5/2025 | 131,77 | 131,00 | +1,55% | 130,00 | 136,01 | 130,81 | 130,06 | 131,00 | 64 | 4.120.635 |
| 29/4/2025 | 129,80 | 129,00 | 0,00% | 128,36 | 131,31 | 129,99 | 129,00 | 130,22 | 54 | 3.314.753 |
| 28/4/2025 | 129,50 | 129,00 | +0,63% | 127,66 | 130,36 | 129,29 | 128,51 | 129,00 | 68 | 3.775.302 |
| 25/4/2025 | 130,00 | 128,19 | +0,14% | 128,09 | 130,00 | 128,98 | 128,10 | 129,50 | 39 | 3.263.316 |
| 24/4/2025 | 129,01 | 128,01 | -1,20% | 127,00 | 130,50 | 128,82 | 128,50 | 129,82 | 88 | 4.650.551 |
| 23/4/2025 | 131,50 | 129,57 | -0,49% | 129,00 | 131,50 | 129,83 | 129,01 | 130,02 | 76 | 5.582.910 |
| 22/4/2025 | 130,00 | 130,21 | +0,80% | 130,00 | 131,99 | 131,20 | 130,21 | 132,00 | 53 | 3.385.026 |
| 17/4/2025 | 130,03 | 129,18 | -3,13% | 129,08 | 131,01 | 130,02 | 129,18 | 130,00 | 74 | 4.680.795 |
| 16/4/2025 | 134,53 | 133,35 | +0,02% | 131,00 | 134,79 | 132,29 | 131,84 | 133,50 | 94 | 4.868.290 |
| 15/4/2025 | 132,00 | 133,33 | +0,62% | 131,95 | 134,27 | 132,54 | 133,19 | 133,33 | 65 | 3.804.021 |
| 14/4/2025 | 132,01 | 132,51 | -1,84% | 131,00 | 135,77 | 132,72 | 132,50 | 133,70 | 103 | 5.614.086 |
| 11/4/2025 | 136,00 | 135,00 | +0,45% | 131,70 | 138,00 | 133,96 | 131,74 | 135,00 | 64 | 3.040.922 |
| 10/4/2025 | 134,00 | 134,40 | +0,38% | 134,00 | 136,99 | 135,23 | 134,04 | 134,30 | 34 | 1.676.953 |
| 9/4/2025 | 131,61 | 133,89 | +0,19% | 131,61 | 134,20 | 133,48 | 133,89 | 134,00 | 41 | 2.015.632 |
| 8/4/2025 | 131,00 | 133,63 | +0,47% | 131,00 | 134,58 | 132,64 | 131,51 | 133,64 | 62 | 2.692.664 |
| 7/4/2025 | 134,58 | 133,00 | -0,71% | 130,07 | 134,60 | 132,56 | 133,05 | 133,79 | 76 | 4.308.252 |
| 4/4/2025 | 136,93 | 133,95 | -0,76% | 133,25 | 136,93 | 134,32 | 133,51 | 133,95 | 45 | 1.907.423 |
| 3/4/2025 | 137,25 | 134,97 | -0,68% | 130,00 | 137,25 | 134,53 | 134,97 | 136,94 | 44 | 4.076.341 |
| 2/4/2025 | 135,00 | 135,89 | -0,21% | 135,00 | 136,00 | 135,60 | 134,06 | 135,90 | 44 | 2.617.250 |
| 1/4/2025 | 134,70 | 136,17 | -0,36% | 133,50 | 137,49 | 135,37 | 136,00 | 136,18 | 39 | 1.692.154 |
| 31/3/2025 | 138,00 | 136,66 | -0,85% | 134,03 | 138,00 | 136,23 | 135,06 | 136,66 | 45 | 2.261.477 |
| 28/3/2025 | 139,00 | 137,83 | +0,12% | 134,51 | 139,50 | 137,57 | 136,00 | 138,80 | 53 | 2.270.023 |
| 27/3/2025 | 138,69 | 137,66 | +0,28% | 137,34 | 138,69 | 138,47 | 137,65 | 138,69 | 42 | 4.444.911 |
| 26/3/2025 | 136,02 | 137,28 | -1,24% | 132,34 | 141,20 | 135,51 | 132,72 | 139,70 | 94 | 8.523.580 |
| 25/3/2025 | 135,00 | 139,00 | +2,96% | 135,00 | 140,00 | 138,07 | 136,02 | 139,00 | 34 | 2.223.040 |
| 24/3/2025 | 138,93 | 135,00 | -2,88% | 133,11 | 139,00 | 137,01 | 135,00 | 139,00 | 65 | 4.453.054 |
| 21/3/2025 | 131,31 | 139,00 | +3,48% | 131,31 | 139,00 | 134,91 | 137,00 | 139,00 | 82 | 5.909.252 |
| 20/3/2025 | 131,93 | 134,32 | +1,64% | 128,86 | 134,39 | 132,47 | 132,50 | 134,20 | 89 | 4.120.078 |
| 19/3/2025 | 131,15 | 132,15 | +0,80% | 131,15 | 133,98 | 132,86 | 132,15 | 134,47 | 49 | 2.218.784 |
| 18/3/2025 | 130,02 | 131,10 | -1,06% | 130,02 | 134,98 | 132,10 | 131,05 | 133,93 | 72 | 4.148.127 |
| 17/3/2025 | 136,99 | 132,50 | -0,76% | 131,00 | 136,99 | 133,38 | 131,99 | 132,55 | 88 | 5.868.859 |
| 14/3/2025 | 133,98 | 133,51 | +0,47% | 132,02 | 133,98 | 133,78 | 132,02 | 133,51 | 48 | 3.130.484 |
| 13/3/2025 | 134,00 | 132,88 | +0,35% | 129,10 | 134,00 | 131,67 | 131,87 | 133,01 | 76 | 4.674.346 |
| 12/3/2025 | 131,00 | 132,42 | +1,86% | 130,02 | 134,69 | 132,23 | 131,05 | 133,01 | 64 | 3.821.540 |
| 11/3/2025 | 131,00 | 130,00 | -3,19% | 130,00 | 134,10 | 131,81 | 130,00 | 133,32 | 97 | 5.074.921 |
| 10/3/2025 | 134,90 | 134,29 | -0,39% | 131,00 | 135,18 | 132,98 | 133,60 | 134,89 | 98 | 6.662.450 |
| 7/3/2025 | 134,34 | 134,81 | +0,60% | 133,90 | 135,10 | 134,46 | 134,75 | 135,10 | 50 | 2.890.997 |
| 6/3/2025 | 134,89 | 134,00 | -0,74% | 133,00 | 134,93 | 133,90 | 133,61 | 134,80 | 80 | 3.883.340 |
| 5/3/2025 | 133,99 | 135,00 | +2,00% | 130,82 | 135,35 | 133,54 | 134,00 | 135,00 | 51 | 3.418.681 |
| 28/2/2025 | 131,04 | 132,35 | -1,81% | 131,04 | 134,69 | 133,68 | 132,33 | 134,61 | 63 | 3.542.722 |
| 27/2/2025 | 134,89 | 134,79 | +0,75% | 130,80 | 134,89 | 133,34 | 131,02 | 134,79 | 78 | 5.387.115 |
| 26/2/2025 | 134,99 | 133,79 | -0,31% | 131,46 | 135,34 | 134,59 | 131,46 | 134,10 | 55 | 3.714.932 |
| 25/2/2025 | 133,50 | 134,21 | +0,91% | 133,10 | 135,05 | 134,35 | 133,72 | 134,45 | 70 | 3.802.129 |
| 24/2/2025 | 131,02 | 133,00 | +0,42% | 130,83 | 133,50 | 132,35 | 133,10 | 133,50 | 66 | 3.348.500 |
| 21/2/2025 | 133,50 | 132,45 | -0,26% | 131,00 | 133,50 | 131,79 | 131,01 | 132,50 | 53 | 3.255.438 |
| 20/2/2025 | 133,16 | 132,80 | +0,17% | 132,40 | 133,48 | 133,03 | 132,70 | 133,39 | 37 | 1.317.049 |
| 19/2/2025 | 131,00 | 132,57 | +0,21% | 131,00 | 133,23 | 132,74 | 131,35 | 132,57 | 42 | 2.628.287 |
| 18/2/2025 | 131,02 | 132,29 | -0,08% | 130,21 | 133,48 | 131,90 | 131,10 | 132,71 | 43 | 4.009.774 |
| 17/2/2025 | 130,21 | 132,40 | -0,08% | 130,20 | 132,50 | 131,23 | 131,70 | 132,40 | 52 | 3.267.830 |
| 14/2/2025 | 133,58 | 132,50 | +0,75% | 130,53 | 133,60 | 132,39 | 130,20 | 132,50 | 32 | 2.396.422 |
| 13/2/2025 | 130,00 | 131,52 | +0,40% | 129,50 | 132,99 | 130,34 | 131,00 | 133,60 | 25 | 2.020.377 |
| 12/2/2025 | 130,61 | 131,00 | -0,39% | 130,40 | 132,70 | 131,18 | 130,45 | 132,67 | 29 | 1.403.676 |
| 11/2/2025 | 129,55 | 131,51 | +1,43% | 129,55 | 134,36 | 130,84 | 130,00 | 133,01 | 29 | 2.446.871 |
| 10/2/2025 | 134,57 | 129,65 | -3,61% | 129,65 | 134,57 | 132,60 | 129,70 | 132,54 | 59 | 4.137.188 |
| 7/2/2025 | 133,09 | 134,50 | +1,36% | 130,00 | 134,58 | 132,87 | 131,99 | 134,00 | 35 | 2.458.124 |
| 6/2/2025 | 132,87 | 132,70 | +2,06% | 130,06 | 133,21 | 132,17 | 131,67 | 132,70 | 22 | 2.564.260 |
| 5/2/2025 | 130,00 | 130,02 | -2,68% | 130,00 | 133,57 | 131,53 | 130,02 | 132,50 | 24 | 1.328.471 |
| 4/2/2025 | 131,00 | 133,60 | +3,94% | 129,00 | 134,07 | 131,33 | 130,01 | 133,56 | 22 | 1.773.040 |
| 3/2/2025 | 131,80 | 128,54 | -3,94% | 128,54 | 133,39 | 131,12 | 128,55 | 133,40 | 48 | 5.231.922 |
| 31/1/2025 | 132,95 | 133,81 | +0,35% | 132,02 | 133,81 | 133,21 | 132,04 | 133,81 | 48 | 3.636.672 |
| 30/1/2025 | 133,00 | 133,34 | +0,26% | 131,62 | 134,60 | 133,49 | 131,51 | 133,34 | 38 | 3.898.007 |
| 29/1/2025 | 128,39 | 133,00 | +1,53% | 128,01 | 134,00 | 130,52 | 133,00 | 134,90 | 34 | 2.780.099 |
| 28/1/2025 | 128,52 | 131,00 | +1,96% | 128,52 | 132,29 | 131,07 | 130,00 | 132,29 | 29 | 3.001.701 |
| 27/1/2025 | 125,77 | 128,48 | +1,21% | 125,77 | 134,21 | 131,10 | 128,47 | 133,28 | 104 | 8.338.429 |
| 24/1/2025 | 124,33 | 126,95 | +2,11% | 124,33 | 127,69 | 125,84 | 125,24 | 127,67 | 27 | 1.447.242 |
| 23/1/2025 | 126,90 | 124,33 | -1,40% | 124,33 | 126,90 | 125,67 | 124,33 | 126,73 | 32 | 1.922.850 |
| 22/1/2025 | 126,99 | 126,10 | +0,47% | 124,69 | 126,99 | 125,71 | 125,50 | 126,98 | 45 | 4.928.102 |
| 21/1/2025 | 125,95 | 125,51 | -0,44% | 125,00 | 127,79 | 126,39 | 123,92 | 127,00 | 53 | 4.562.874 |
| 20/1/2025 | 124,75 | 126,06 | -0,97% | 124,04 | 127,75 | 125,83 | 124,51 | 127,00 | 88 | 4.177.611 |
| 17/1/2025 | 121,00 | 127,29 | +3,57% | 121,00 | 127,99 | 125,55 | 123,05 | 127,50 | 122 | 6.240.317 |
| 16/1/2025 | 126,99 | 122,90 | -2,38% | 122,90 | 126,99 | 123,62 | 122,90 | 124,38 | 51 | 2.287.115 |
| 15/1/2025 | 123,00 | 125,89 | +2,73% | 122,11 | 125,89 | 124,05 | 123,20 | 125,89 | 77 | 4.056.554 |
| 14/1/2025 | 123,99 | 122,55 | -0,45% | 121,54 | 125,00 | 123,63 | 122,53 | 124,90 | 47 | 2.930.061 |
| 13/1/2025 | 125,24 | 123,10 | -0,73% | 120,71 | 125,24 | 122,64 | 123,09 | 123,10 | 72 | 4.059.568 |
| 10/1/2025 | 124,20 | 124,00 | +0,01% | 122,99 | 124,47 | 123,78 | 123,10 | 124,01 | 38 | 2.847.018 |
| 9/1/2025 | 122,88 | 123,99 | -0,04% | 122,88 | 126,91 | 123,92 | 123,00 | 124,19 | 78 | 7.423.349 |
| 8/1/2025 | 124,00 | 124,04 | +0,03% | 123,00 | 126,62 | 124,61 | 123,50 | 126,95 | 45 | 4.261.859 |
| 7/1/2025 | 124,00 | 124,00 | 0,00% | 122,61 | 126,92 | 124,21 | 122,85 | 124,70 | 53 | 3.328.965 |
| 6/1/2025 | 120,00 | 124,00 | +3,94% | 119,00 | 124,00 | 120,91 | 121,04 | 125,36 | 98 | 8.427.892 |
| 3/1/2025 | 123,92 | 119,30 | -1,40% | 119,00 | 124,02 | 121,67 | 119,02 | 123,74 | 119 | 6.716.653 |
| 2/1/2025 | 122,50 | 121,00 | +0,44% | 118,26 | 122,50 | 120,94 | 121,00 | 122,01 | 94 | 4.861.801 |
| 30/12/2024 | 124,69 | 120,47 | -2,45% | 118,15 | 124,69 | 121,82 | 119,79 | 122,94 | 183 | 11.037.343 |
| 27/12/2024 | 122,90 | 123,49 | +0,48% | 119,93 | 125,58 | 122,22 | 121,10 | 127,00 | 164 | 10.193.760 |
| 26/12/2024 | 123,22 | 122,90 | +0,33% | 122,20 | 128,30 | 124,46 | 122,85 | 122,90 | 205 | 9.446.712 |
| 23/12/2024 | 132,97 | 122,50 | -2,36% | 122,00 | 132,97 | 125,70 | 122,00 | 126,00 | 145 | 7.517.204 |
| 20/12/2024 | 128,27 | 125,46 | -1,29% | 125,35 | 130,00 | 127,50 | 125,07 | 125,46 | 93 | 6.043.638 |
| 19/12/2024 | 127,00 | 127,10 | +0,09% | 125,51 | 130,00 | 127,63 | 126,00 | 130,00 | 77 | 4.530.923 |
| 18/12/2024 | 133,20 | 126,98 | -5,06% | 122,95 | 133,75 | 128,65 | 123,51 | 126,98 | 108 | 5.326.513 |
| 17/12/2024 | 132,40 | 133,75 | +1,04% | 129,98 | 133,79 | 132,83 | 132,34 | 133,75 | 39 | 3.161.450 |
| 16/12/2024 | 131,81 | 132,37 | -1,46% | 130,60 | 133,69 | 132,38 | 132,36 | 133,50 | 64 | 3.058.115 |
| 13/12/2024 | 134,50 | 134,33 | +0,55% | 131,73 | 134,94 | 133,67 | 132,74 | 134,33 | 55 | 2.874.026 |
| 12/12/2024 | 134,52 | 133,59 | +1,04% | 130,27 | 134,52 | 132,85 | 130,69 | 133,85 | 44 | 4.742.988 |
| 11/12/2024 | 132,50 | 132,21 | +0,27% | 128,05 | 135,00 | 131,86 | 130,27 | 134,55 | 54 | 3.098.782 |
| 10/12/2024 | 133,07 | 131,85 | +0,34% | 131,00 | 134,78 | 131,87 | 131,85 | 132,15 | 63 | 2.611.092 |
| 9/12/2024 | 130,00 | 131,40 | -0,59% | 129,26 | 134,89 | 131,41 | 129,34 | 134,90 | 97 | 5.755.950 |
| 6/12/2024 | 129,02 | 132,18 | +1,98% | 129,01 | 132,77 | 131,04 | 130,80 | 132,43 | 60 | 2.004.991 |
| 5/12/2024 | 130,85 | 129,62 | -0,18% | 129,00 | 130,85 | 129,85 | 129,00 | 131,25 | 61 | 6.194.110 |
| 4/12/2024 | 131,88 | 129,85 | -0,15% | 129,68 | 134,96 | 130,30 | 129,68 | 129,86 | 56 | 2.384.652 |
| 3/12/2024 | 132,99 | 130,05 | +0,35% | 130,03 | 136,50 | 131,16 | 130,00 | 131,88 | 90 | 6.217.422 |
| 2/12/2024 | 129,63 | 129,60 | -0,40% | 129,60 | 136,46 | 130,44 | 129,60 | 131,00 | 79 | 5.557.042 |
| 29/11/2024 | 132,78 | 130,12 | -1,02% | 129,00 | 136,99 | 133,37 | 130,12 | 133,00 | 65 | 3.187.682 |
| 28/11/2024 | 129,20 | 131,46 | +1,75% | 128,50 | 133,02 | 129,77 | 129,01 | 130,60 | 77 | 3.464.919 |
| 27/11/2024 | 130,28 | 129,20 | +0,16% | 128,93 | 131,55 | 130,48 | 129,00 | 129,79 | 61 | 4.253.732 |
| 26/11/2024 | 137,00 | 128,99 | -1,38% | 128,99 | 137,00 | 130,86 | 128,99 | 131,49 | 63 | 3.572.624 |
| 25/11/2024 | 128,99 | 130,79 | +1,00% | 128,50 | 133,50 | 130,41 | 128,75 | 133,50 | 96 | 4.968.884 |
| 22/11/2024 | 128,48 | 129,49 | +0,79% | 126,11 | 130,96 | 128,45 | 127,57 | 129,00 | 103 | 6.037.410 |
| 21/11/2024 | 128,11 | 128,48 | -0,39% | 127,52 | 129,60 | 128,46 | 127,50 | 128,99 | 62 | 3.507.147 |
| 19/11/2024 | 128,09 | 128,98 | +1,96% | 127,44 | 129,00 | 128,15 | 127,57 | 129,00 | 62 | 3.344.868 |
| 18/11/2024 | 129,97 | 126,50 | +0,32% | 126,01 | 129,97 | 127,28 | 126,50 | 127,98 | 102 | 10.615.966 |
| 14/11/2024 | 132,49 | 126,10 | -3,13% | 125,60 | 133,34 | 129,35 | 126,11 | 131,22 | 90 | 7.023.882 |
| 13/11/2024 | 135,11 | 130,18 | -4,91% | 130,01 | 135,11 | 131,70 | 130,50 | 132,49 | 71 | 7.375.625 |
| 12/11/2024 | 137,00 | 136,90 | +0,65% | 132,00 | 137,89 | 135,47 | 136,90 | 137,10 | 178 | 14.549.886 |
| 11/11/2024 | 136,50 | 136,01 | +0,01% | 136,00 | 139,40 | 137,10 | 136,00 | 137,20 | 178 | 9.542.602 |
| 8/11/2024 | 130,34 | 136,00 | +6,42% | 130,33 | 140,00 | 135,14 | 133,09 | 136,01 | 216 | 17.311.946 |
| 7/11/2024 | 129,49 | 127,80 | -0,14% | 127,79 | 130,34 | 129,21 | 127,80 | 129,00 | 57 | 4.173.548 |
| 6/11/2024 | 129,47 | 127,98 | +1,57% | 125,81 | 129,47 | 127,75 | 127,40 | 129,38 | 61 | 4.088.233 |
| 5/11/2024 | 128,50 | 126,00 | -0,40% | 125,35 | 128,50 | 126,58 | 125,36 | 126,80 | 70 | 5.708.821 |
| 4/11/2024 | 129,98 | 126,50 | -2,07% | 125,64 | 129,98 | 127,50 | 126,00 | 127,00 | 63 | 3.468.255 |
| 1/11/2024 | 126,15 | 129,18 | +0,69% | 125,00 | 129,98 | 127,68 | 126,21 | 129,99 | 81 | 4.928.714 |
| 31/10/2024 | 129,83 | 128,29 | -0,58% | 122,73 | 130,18 | 127,59 | 127,30 | 129,99 | 62 | 3.215.512 |
| 30/10/2024 | 129,00 | 129,04 | +0,02% | 127,00 | 129,04 | 128,53 | 127,01 | 128,55 | 36 | 2.994.978 |
| 29/10/2024 | 130,96 | 129,02 | -0,34% | 128,62 | 130,96 | 130,02 | 129,02 | 130,34 | 24 | 702.138 |
| 28/10/2024 | 127,51 | 129,46 | -0,04% | 127,51 | 130,29 | 128,67 | 127,86 | 130,14 | 32 | 2.367.690 |
| 25/10/2024 | 129,71 | 129,51 | -0,15% | 127,36 | 132,32 | 130,55 | 128,01 | 130,33 | 45 | 3.420.569 |
| 24/10/2024 | 129,00 | 129,70 | -0,23% | 129,00 | 130,49 | 129,65 | 129,00 | 129,70 | 20 | 790.877 |
| 23/10/2024 | 127,00 | 130,00 | +1,25% | 126,01 | 130,00 | 129,82 | 129,99 | 130,00 | 45 | 4.569.894 |
| 22/10/2024 | 127,50 | 128,40 | +1,55% | 125,23 | 128,40 | 127,78 | 127,83 | 128,40 | 32 | 1.367.328 |
| 21/10/2024 | 127,00 | 126,44 | +0,77% | 124,01 | 128,02 | 126,41 | 126,43 | 128,03 | 32 | 2.174.349 |
| 18/10/2024 | 128,20 | 125,48 | -1,16% | 124,41 | 128,30 | 127,35 | 124,71 | 127,55 | 41 | 1.018.858 |
| 17/10/2024 | 127,44 | 126,95 | +0,74% | 125,00 | 127,44 | 126,75 | 126,95 | 127,00 | 52 | 1.597.127 |
| 16/10/2024 | 126,00 | 126,02 | +2,46% | 125,51 | 127,18 | 126,58 | 126,02 | 126,81 | 53 | 2.063.254 |
| 15/10/2024 | 129,14 | 123,00 | -4,06% | 123,00 | 129,14 | 125,53 | 123,00 | 128,47 | 94 | 5.448.432 |
| 14/10/2024 | 127,50 | 128,20 | -0,04% | 121,00 | 129,87 | 127,61 | 126,81 | 129,49 | 95 | 3.662.431 |
| 11/10/2024 | 127,98 | 128,25 | +0,60% | 126,70 | 129,30 | 128,77 | 127,51 | 129,25 | 116 | 6.567.402 |
| 10/10/2024 | 129,00 | 127,49 | -1,35% | 126,00 | 129,00 | 127,12 | 126,90 | 127,99 | 53 | 2.199.241 |
| 9/10/2024 | 128,16 | 129,24 | +0,84% | 126,44 | 129,24 | 127,84 | 127,71 | 129,24 | 75 | 4.180.519 |
| 8/10/2024 | 128,33 | 128,16 | +0,28% | 127,57 | 129,29 | 128,51 | 128,00 | 128,70 | 41 | 3.894.125 |
| 7/10/2024 | 128,88 | 127,80 | +0,16% | 127,80 | 129,06 | 128,27 | 127,80 | 128,25 | 47 | 2.219.156 |
| 4/10/2024 | 127,51 | 127,60 | -0,70% | 127,45 | 128,50 | 128,09 | 127,60 | 128,31 | 42 | 2.869.412 |
| 3/10/2024 | 127,45 | 128,50 | +0,16% | 127,45 | 129,19 | 128,58 | 128,01 | 128,50 | 24 | 874.344 |
| 2/10/2024 | 128,10 | 128,30 | +0,16% | 128,00 | 130,48 | 128,56 | 128,12 | 129,98 | 33 | 1.954.196 |
| 1/10/2024 | 128,84 | 128,10 | -0,68% | 128,00 | 130,00 | 128,57 | 128,10 | 128,82 | 43 | 4.140.003 |
| 30/9/2024 | 127,01 | 128,98 | +0,37% | 127,01 | 129,93 | 128,94 | 127,46 | 128,98 | 33 | 2.166.287 |
| 26/9/2024 | 128,76 | 128,50 | -1,11% | 128,50 | 131,99 | 129,53 | 128,42 | 129,32 | 167 | 6.087.985 |
| 25/9/2024 | 128,76 | 129,94 | +0,73% | 128,76 | 130,00 | 129,39 | 128,76 | 129,94 | 58 | 2.251.435 |
| 24/9/2024 | 128,96 | 129,00 | +0,02% | 126,51 | 129,00 | 128,09 | 127,91 | 129,00 | 80 | 5.046.786 |
| 23/9/2024 | 128,89 | 128,97 | +1,01% | 127,18 | 130,00 | 128,74 | 127,21 | 128,99 | 53 | 5.471.793 |
| 20/9/2024 | 126,43 | 127,68 | -0,26% | 126,43 | 128,00 | 127,41 | 127,01 | 127,65 | 56 | 2.854.183 |
| 19/9/2024 | 126,00 | 128,01 | +0,09% | 126,00 | 129,08 | 128,06 | 128,01 | 128,97 | 39 | 2.305.251 |
| 18/9/2024 | 125,95 | 127,90 | -0,07% | 125,95 | 128,29 | 127,59 | 126,55 | 128,28 | 42 | 2.679.454 |
| 17/9/2024 | 128,49 | 127,99 | -0,30% | 125,00 | 129,99 | 127,77 | 126,51 | 128,81 | 68 | 5.098.365 |
| 16/9/2024 | 126,11 | 128,38 | +0,69% | 126,00 | 128,49 | 127,25 | 126,05 | 128,30 | 71 | 5.344.509 |
| 13/9/2024 | 128,00 | 127,50 | +1,20% | 126,07 | 128,20 | 127,52 | 127,07 | 127,91 | 49 | 3.047.801 |
| 12/9/2024 | 127,90 | 125,99 | -1,28% | 125,98 | 127,90 | 127,03 | 126,01 | 127,04 | 31 | 3.595.209 |
| 11/9/2024 | 126,09 | 127,63 | +1,73% | 124,23 | 127,63 | 125,77 | 126,11 | 127,98 | 87 | 3.773.145 |
| 10/9/2024 | 125,51 | 125,46 | -0,52% | 124,26 | 128,20 | 126,28 | 125,50 | 125,89 | 106 | 8.524.514 |
| 9/9/2024 | 125,88 | 126,11 | +0,33% | 123,58 | 127,98 | 126,54 | 126,10 | 127,00 | 105 | 7.757.411 |
| 6/9/2024 | 124,00 | 125,69 | +0,56% | 123,08 | 125,88 | 124,61 | 123,59 | 125,70 | 68 | 4.249.496 |
| 5/9/2024 | 124,99 | 124,99 | +2,44% | 123,00 | 125,87 | 123,95 | 124,09 | 125,10 | 36 | 2.764.282 |
| 4/9/2024 | 125,00 | 122,01 | -2,01% | 121,62 | 125,00 | 123,48 | 122,02 | 123,99 | 37 | 1.592.984 |
| 3/9/2024 | 123,83 | 124,51 | +0,65% | 121,00 | 125,67 | 124,05 | 123,50 | 124,51 | 81 | 4.738.914 |
| 2/9/2024 | 122,00 | 123,71 | +2,20% | 121,02 | 127,10 | 122,78 | 121,10 | 123,60 | 105 | 4.837.867 |
| 30/8/2024 | 120,90 | 121,05 | +1,13% | 120,00 | 122,00 | 120,86 | 120,22 | 121,06 | 101 | 3.408.474 |
| 29/8/2024 | 117,21 | 119,70 | +2,85% | 117,21 | 120,58 | 118,82 | 117,74 | 120,00 | 54 | 4.467.837 |
| 28/8/2024 | 118,20 | 116,38 | -1,65% | 116,38 | 120,88 | 117,91 | 116,39 | 118,89 | 52 | 4.174.117 |
| 27/8/2024 | 119,05 | 118,33 | -0,14% | 117,50 | 120,04 | 118,60 | 118,20 | 119,08 | 57 | 3.059.920 |
| 26/8/2024 | 118,29 | 118,50 | +3,79% | 115,83 | 119,00 | 118,01 | 117,99 | 118,50 | 63 | 3.917.934 |
| 23/8/2024 | 114,00 | 114,17 | -1,07% | 114,00 | 118,00 | 115,88 | 115,80 | 116,98 | 58 | 3.383.736 |
| 22/8/2024 | 115,14 | 115,40 | +1,84% | 114,00 | 117,90 | 115,85 | 115,42 | 117,20 | 70 | 9.662.290 |
| 21/8/2024 | 114,00 | 113,31 | -0,78% | 113,00 | 114,76 | 113,69 | 113,23 | 114,97 | 49 | 2.376.249 |
| 20/8/2024 | 114,11 | 114,20 | +1,05% | 112,92 | 116,24 | 114,18 | 113,47 | 115,15 | 63 | 3.311.228 |
| 19/8/2024 | 112,50 | 113,01 | +0,01% | 111,47 | 115,79 | 112,99 | 113,00 | 117,60 | 134 | 9.503.263 |
| 16/8/2024 | 114,81 | 113,00 | -0,85% | 112,00 | 114,81 | 113,25 | 112,50 | 114,49 | 83 | 4.462.336 |
| 15/8/2024 | 113,53 | 113,97 | +0,39% | 111,00 | 114,97 | 112,79 | 113,02 | 113,80 | 112 | 6.936.758 |
| 14/8/2024 | 118,00 | 113,53 | -8,30% | 112,71 | 118,00 | 114,46 | 113,53 | 114,19 | 135 | 8.241.646 |
| 13/8/2024 | 126,93 | 123,80 | -1,21% | 123,37 | 128,04 | 125,06 | 123,80 | 123,97 | 333 | 29.540.654 |
| 12/8/2024 | 123,26 | 125,31 | +2,75% | 122,02 | 125,99 | 125,11 | 125,27 | 125,31 | 285 | 25.274.160 |
| 9/8/2024 | 117,50 | 121,96 | +9,96% | 117,50 | 125,99 | 122,40 | 121,96 | 124,00 | 272 | 25.044.052 |
| 8/8/2024 | 110,01 | 110,91 | +0,64% | 110,01 | 112,40 | 111,41 | 110,50 | 112,40 | 22 | 1.247.801 |
| 7/8/2024 | 112,14 | 110,20 | -0,29% | 110,01 | 112,20 | 110,52 | 110,19 | 111,26 | 47 | 1.945.179 |
| 6/8/2024 | 113,55 | 110,52 | -1,69% | 110,52 | 113,79 | 111,86 | 110,52 | 112,47 | 54 | 2.516.962 |
| 5/8/2024 | 112,78 | 112,42 | +0,21% | 110,34 | 112,78 | 112,00 | 111,41 | 112,42 | 53 | 2.094.446 |
| 2/8/2024 | 112,79 | 112,19 | +0,39% | 111,01 | 112,79 | 112,16 | 111,00 | 112,72 | 31 | 1.413.224 |
| 1/8/2024 | 111,50 | 111,75 | -1,02% | 111,00 | 112,79 | 112,39 | 111,50 | 112,79 | 42 | 1.730.893 |
| 31/7/2024 | 111,59 | 112,90 | +1,16% | 110,71 | 112,90 | 111,29 | 112,00 | 112,91 | 39 | 2.214.724 |
| 30/7/2024 | 113,25 | 111,60 | +1,12% | 109,80 | 113,25 | 111,30 | 110,34 | 112,99 | 67 | 3.205.637 |
| 29/7/2024 | 113,99 | 110,36 | -1,75% | 110,08 | 113,99 | 111,25 | 110,38 | 113,17 | 54 | 2.792.526 |
| 26/7/2024 | 110,92 | 112,33 | +2,68% | 109,26 | 112,78 | 110,80 | 112,33 | 114,00 | 34 | 1.639.984 |
| 25/7/2024 | 109,52 | 109,40 | +1,39% | 109,40 | 112,78 | 110,55 | 109,40 | 112,50 | 79 | 4.576.908 |
| 24/7/2024 | 116,30 | 107,90 | -7,34% | 105,26 | 118,50 | 110,45 | 107,50 | 112,90 | 157 | 10.382.834 |
| 23/7/2024 | 115,30 | 116,45 | +0,60% | 114,01 | 117,39 | 115,01 | 114,91 | 116,65 | 52 | 2.840.866 |
| 22/7/2024 | 113,81 | 115,75 | +1,48% | 113,00 | 115,75 | 114,06 | 115,30 | 115,75 | 53 | 2.475.298 |
| 19/7/2024 | 115,46 | 114,06 | -0,20% | 113,61 | 115,46 | 114,82 | 114,02 | 115,45 | 24 | 574.133 |
| 18/7/2024 | 115,72 | 114,29 | +0,25% | 114,00 | 115,72 | 114,99 | 114,02 | 114,50 | 29 | 2.656.302 |
| 17/7/2024 | 113,53 | 114,00 | -0,66% | 113,53 | 115,99 | 114,33 | 113,51 | 114,00 | 37 | 2.275.300 |
| 16/7/2024 | 113,92 | 114,76 | +1,02% | 113,92 | 115,05 | 114,65 | 114,30 | 115,05 | 30 | 1.524.891 |
| 15/7/2024 | 115,98 | 113,60 | -1,22% | 113,50 | 115,98 | 114,22 | 113,60 | 114,99 | 53 | 2.501.522 |
| 12/7/2024 | 115,75 | 115,00 | -0,62% | 113,35 | 115,75 | 115,20 | 113,90 | 115,00 | 50 | 2.453.922 |
| 11/7/2024 | 114,00 | 115,72 | +1,96% | 112,60 | 115,72 | 113,81 | 113,09 | 115,72 | 70 | 3.801.347 |
| 10/7/2024 | 114,06 | 113,50 | -0,80% | 112,00 | 114,75 | 113,22 | 113,00 | 113,50 | 131 | 7.053.674 |
| 9/7/2024 | 117,99 | 114,41 | -0,72% | 114,00 | 118,00 | 114,79 | 113,71 | 115,14 | 52 | 2.915.729 |
| 8/7/2024 | 118,00 | 115,24 | -2,34% | 113,00 | 118,00 | 114,44 | 113,00 | 116,99 | 93 | 5.253.027 |
| 5/7/2024 | 116,71 | 118,00 | +2,55% | 113,72 | 118,00 | 115,76 | 115,38 | 118,00 | 67 | 3.299.444 |
| 4/7/2024 | 116,98 | 115,07 | +1,52% | 113,64 | 116,98 | 114,76 | 114,00 | 115,08 | 44 | 2.088.743 |
| 3/7/2024 | 114,08 | 113,35 | +0,76% | 113,35 | 116,00 | 115,30 | 113,21 | 117,18 | 37 | 2.006.254 |
| 2/7/2024 | 113,96 | 112,50 | -1,17% | 112,03 | 114,83 | 113,41 | 112,21 | 113,88 | 58 | 2.483.688 |
| 1/7/2024 | 114,90 | 113,83 | +0,91% | 112,87 | 115,62 | 114,80 | 113,69 | 114,50 | 41 | 2.514.248 |
| 28/6/2024 | 114,99 | 112,80 | -0,84% | 112,80 | 118,00 | 114,31 | 112,80 | 114,70 | 51 | 2.240.529 |
| 27/6/2024 | 112,81 | 113,76 | +0,58% | 112,81 | 113,80 | 113,55 | 113,48 | 113,79 | 33 | 1.657.908 |
| 26/6/2024 | 114,90 | 113,10 | -0,79% | 112,80 | 114,90 | 113,68 | 112,81 | 113,10 | 39 | 2.603.400 |
| 25/6/2024 | 114,10 | 114,00 | 0,00% | 112,33 | 115,47 | 113,86 | 113,99 | 114,00 | 45 | 2.448.155 |
| 24/6/2024 | 118,49 | 114,00 | 0,00% | 113,97 | 118,49 | 114,52 | 113,53 | 114,00 | 26 | 767.285 |
| 21/6/2024 | 112,33 | 114,00 | +1,69% | 112,03 | 114,98 | 113,52 | 112,07 | 114,00 | 49 | 1.339.605 |
| 20/6/2024 | 114,23 | 112,10 | -1,84% | 111,69 | 114,23 | 112,09 | 112,10 | 112,42 | 44 | 2.600.556 |
| 19/6/2024 | 113,67 | 114,20 | +2,42% | 111,63 | 114,21 | 112,49 | 114,00 | 115,92 | 44 | 2.227.447 |
| 18/6/2024 | 111,23 | 111,50 | +0,22% | 106,87 | 114,75 | 109,42 | 111,55 | 115,99 | 136 | 8.360.246 |
| 17/6/2024 | 117,60 | 111,25 | -5,20% | 111,00 | 119,19 | 113,21 | 111,07 | 114,00 | 125 | 7.132.827 |
| 14/6/2024 | 117,23 | 117,35 | +0,10% | 116,08 | 118,24 | 117,27 | 116,50 | 117,98 | 113 | 4.432.951 |
| 13/6/2024 | 116,01 | 117,23 | -1,11% | 116,01 | 118,10 | 116,69 | 116,55 | 118,53 | 22 | 886.911 |
| 12/6/2024 | 119,99 | 118,54 | -0,09% | 116,01 | 119,99 | 118,10 | 117,55 | 118,54 | 18 | 814.915 |
| 11/6/2024 | 119,40 | 118,65 | -0,14% | 116,20 | 119,99 | 118,36 | 117,48 | 118,89 | 52 | 2.686.817 |
| 10/6/2024 | 119,24 | 118,82 | -0,15% | 116,90 | 119,44 | 118,40 | 119,20 | 119,40 | 43 | 1.432.749 |
| 7/6/2024 | 118,98 | 119,00 | +0,69% | 117,46 | 119,00 | 118,80 | 118,35 | 119,00 | 51 | 3.100.921 |
| 6/6/2024 | 119,99 | 118,19 | -0,71% | 116,91 | 119,99 | 118,22 | 117,62 | 118,99 | 37 | 1.726.092 |
| 5/6/2024 | 119,99 | 119,04 | +0,08% | 117,91 | 119,99 | 118,48 | 118,00 | 119,99 | 47 | 1.682.427 |
| 4/6/2024 | 119,89 | 118,95 | -0,39% | 118,90 | 120,20 | 119,51 | 118,75 | 119,29 | 40 | 2.426.090 |
| 3/6/2024 | 122,00 | 119,42 | -0,48% | 112,40 | 122,00 | 118,90 | 118,42 | 119,41 | 58 | 3.269.909 |
| 31/5/2024 | 119,99 | 120,00 | +0,67% | 117,62 | 120,27 | 119,10 | 120,00 | 120,05 | 57 | 1.822.323 |
| 29/5/2024 | 118,01 | 119,20 | -0,65% | 118,01 | 120,30 | 119,57 | 119,20 | 120,00 | 41 | 992.449 |
| 28/5/2024 | 119,14 | 119,98 | +2,27% | 115,10 | 121,00 | 118,98 | 119,98 | 120,50 | 48 | 5.675.457 |
| 27/5/2024 | 113,99 | 117,32 | +2,55% | 113,99 | 117,32 | 116,13 | 117,32 | 118,00 | 28 | 1.602.682 |
| 24/5/2024 | 112,21 | 114,40 | +0,25% | 112,21 | 115,79 | 113,28 | 113,72 | 115,22 | 45 | 2.299.705 |
| 23/5/2024 | 114,50 | 114,12 | -0,31% | 113,01 | 114,99 | 114,32 | 113,50 | 114,15 | 35 | 2.846.769 |
| 22/5/2024 | 115,00 | 114,47 | +0,03% | 114,01 | 115,84 | 115,27 | 114,41 | 114,99 | 30 | 1.683.073 |
| 21/5/2024 | 115,07 | 114,44 | +0,41% | 113,65 | 115,08 | 114,35 | 113,66 | 114,99 | 34 | 1.360.780 |
| 20/5/2024 | 114,20 | 113,97 | -0,47% | 112,78 | 115,85 | 114,10 | 113,93 | 115,30 | 55 | 3.754.163 |
| 17/5/2024 | 113,85 | 114,51 | +0,58% | 113,85 | 115,14 | 114,63 | 114,51 | 115,48 | 38 | 2.647.966 |
| 16/5/2024 | 113,61 | 113,85 | +0,74% | 112,30 | 113,89 | 113,21 | 112,81 | 113,30 | 69 | 2.547.442 |
| 15/5/2024 | 113,73 | 113,01 | +0,81% | 112,13 | 113,73 | 112,92 | 112,31 | 113,01 | 27 | 1.298.671 |
| 14/5/2024 | 113,73 | 112,10 | +0,09% | 111,51 | 114,69 | 112,77 | 111,60 | 113,55 | 56 | 2.481.114 |
| 13/5/2024 | 112,00 | 112,00 | -0,70% | 111,50 | 113,06 | 112,48 | 111,95 | 112,78 | 59 | 2.767.186 |
| 10/5/2024 | 112,61 | 112,79 | +0,08% | 112,60 | 113,15 | 112,75 | 112,50 | 112,80 | 22 | 868.218 |
| 9/5/2024 | 113,51 | 112,70 | -0,66% | 112,18 | 113,51 | 112,75 | 112,70 | 113,87 | 38 | 2.503.108 |
| 8/5/2024 | 113,45 | 113,45 | -0,01% | 112,66 | 113,94 | 113,23 | 112,80 | 113,45 | 145 | 3.759.502 |
| 7/5/2024 | 113,48 | 113,46 | -0,11% | 112,81 | 113,49 | 113,28 | 113,05 | 113,46 | 23 | 2.616.944 |
| 6/5/2024 | 113,57 | 113,59 | -1,01% | 113,11 | 115,01 | 113,71 | 113,39 | 113,59 | 39 | 1.535.202 |
| 3/5/2024 | 113,50 | 114,75 | +1,52% | 112,83 | 115,84 | 114,25 | 113,57 | 114,75 | 84 | 5.072.927 |
| 2/5/2024 | 113,50 | 113,03 | -0,03% | 112,82 | 115,90 | 114,23 | 113,50 | 115,70 | 29 | 1.850.572 |
| 30/4/2024 | 113,54 | 113,06 | +0,84% | 112,17 | 114,37 | 112,89 | 112,16 | 115,91 | 39 | 1.174.067 |
| 29/4/2024 | 113,50 | 112,12 | -1,35% | 112,12 | 114,86 | 113,28 | 112,11 | 112,87 | 56 | 2.390.286 |
| 26/4/2024 | 113,80 | 113,66 | -0,17% | 112,00 | 114,70 | 113,23 | 113,00 | 114,14 | 60 | 5.072.778 |
| 25/4/2024 | 112,55 | 113,85 | -2,00% | 112,55 | 114,93 | 113,91 | 113,46 | 114,42 | 49 | 2.244.127 |
| 24/4/2024 | 116,29 | 116,17 | +1,25% | 113,00 | 116,30 | 114,19 | 113,40 | 116,17 | 40 | 2.272.456 |
| 23/4/2024 | 115,00 | 114,74 | -0,04% | 113,51 | 116,89 | 114,91 | 114,00 | 114,74 | 27 | 1.195.117 |
| 22/4/2024 | 114,50 | 114,79 | +0,17% | 113,51 | 116,89 | 114,83 | 113,52 | 115,00 | 31 | 2.526.320 |
| 19/4/2024 | 116,06 | 114,59 | -1,45% | 113,20 | 117,98 | 114,74 | 114,34 | 116,85 | 17 | 1.147.479 |
| 18/4/2024 | 113,06 | 116,28 | +1,61% | 113,05 | 116,38 | 113,88 | 113,21 | 116,29 | 31 | 2.995.134 |
| 17/4/2024 | 114,99 | 114,44 | +0,47% | 112,00 | 114,99 | 113,90 | 113,37 | 115,00 | 31 | 2.209.814 |
| 16/4/2024 | 113,89 | 113,90 | -0,96% | 112,45 | 115,50 | 114,28 | 112,52 | 115,84 | 58 | 4.068.406 |
| 15/4/2024 | 116,30 | 115,00 | -1,02% | 114,99 | 116,30 | 115,32 | 114,99 | 115,00 | 66 | 3.425.275 |
| 12/4/2024 | 115,90 | 116,19 | +0,52% | 115,50 | 117,91 | 115,86 | 116,15 | 117,92 | 68 | 4.055.172 |
| 11/4/2024 | 114,00 | 115,59 | +2,29% | 112,99 | 117,44 | 116,02 | 114,90 | 115,59 | 116 | 9.096.404 |
| 10/4/2024 | 114,79 | 113,00 | -1,74% | 111,52 | 116,38 | 113,94 | 113,00 | 114,85 | 101 | 5.776.846 |
| 9/4/2024 | 114,64 | 115,00 | +0,88% | 114,41 | 116,98 | 115,02 | 114,42 | 114,95 | 39 | 3.450.662 |
| 8/4/2024 | 115,01 | 114,00 | -1,72% | 113,35 | 117,54 | 114,97 | 114,00 | 115,45 | 99 | 5.185.251 |
| 5/4/2024 | 113,24 | 116,00 | +2,65% | 112,97 | 117,50 | 115,12 | 113,80 | 116,00 | 46 | 3.499.837 |
| 4/4/2024 | 120,16 | 113,01 | -6,14% | 110,50 | 120,16 | 116,67 | 113,00 | 116,92 | 171 | 15.050.936 |
| 3/4/2024 | 130,00 | 120,40 | -17,36% | 115,02 | 130,00 | 121,28 | 120,40 | 124,42 | 145 | 22.340.318 |
| 2/4/2024 | 145,80 | 145,70 | +0,48% | 138,62 | 146,00 | 144,17 | 145,51 | 145,70 | 298 | 50.907.808 |
| 1/4/2024 | 130,55 | 145,00 | +11,12% | 130,55 | 150,00 | 143,44 | 145,00 | 145,89 | 417 | 70.975.433 |
| 28/3/2024 | 125,01 | 130,49 | +17,88% | 125,01 | 131,96 | 129,01 | 130,49 | 130,50 | 252 | 27.092.270 |
| 27/3/2024 | 114,85 | 110,70 | -0,23% | 110,50 | 114,85 | 110,97 | 110,70 | 111,97 | 15 | 2.618.945 |
| 26/3/2024 | 110,35 | 110,95 | +0,53% | 110,35 | 113,99 | 110,83 | 110,95 | 114,09 | 28 | 1.717.996 |
| 25/3/2024 | 113,00 | 110,37 | -2,33% | 110,37 | 114,98 | 112,40 | 110,40 | 114,94 | 32 | 2.214.365 |
| 22/3/2024 | 112,10 | 113,00 | +0,44% | 112,10 | 114,00 | 112,95 | 112,35 | 114,00 | 15 | 1.287.636 |
| 21/3/2024 | 114,55 | 112,50 | -3,74% | 112,01 | 114,55 | 113,07 | 112,50 | 114,46 | 26 | 2.792.953 |
| 20/3/2024 | 112,02 | 116,87 | -0,09% | 112,02 | 116,90 | 116,39 | 112,01 | 116,89 | 6 | 116.392 |
| 19/3/2024 | 114,50 | 116,97 | +1,71% | 112,06 | 119,06 | 114,25 | 113,30 | 116,90 | 16 | 971.151 |
| 18/3/2024 | 113,98 | 115,00 | +3,60% | 110,45 | 117,66 | 114,82 | 114,51 | 118,99 | 32 | 1.952.016 |
| 15/3/2024 | 110,44 | 111,00 | +0,76% | 110,44 | 114,02 | 112,38 | 111,00 | 113,99 | 24 | 1.674.579 |
| 14/3/2024 | 109,99 | 110,16 | +1,06% | 109,99 | 110,44 | 110,37 | 110,15 | 110,50 | 12 | 540.859 |
| 13/3/2024 | 110,00 | 109,00 | -2,67% | 109,00 | 110,45 | 109,37 | 109,00 | 110,01 | 48 | 3.204.723 |
| 12/3/2024 | 110,71 | 111,99 | +1,74% | 110,00 | 111,99 | 110,48 | 109,81 | 112,00 | 42 | 1.845.143 |
| 11/3/2024 | 111,47 | 110,08 | -0,44% | 109,00 | 111,47 | 110,19 | 110,07 | 110,64 | 50 | 2.523.578 |
| 8/3/2024 | 111,77 | 110,57 | +0,05% | 110,37 | 111,77 | 110,69 | 0,00 | 0,00 | 24 | 1.837.490 |
| 7/3/2024 | 110,68 | 110,52 | -0,16% | 109,91 | 111,18 | 110,48 | 110,50 | 111,77 | 43 | 2.773.291 |
| 6/3/2024 | 112,75 | 110,70 | +0,64% | 110,23 | 112,75 | 110,95 | 110,41 | 111,12 | 18 | 776.661 |
| 5/3/2024 | 110,20 | 110,00 | -1,18% | 109,80 | 112,13 | 110,28 | 109,65 | 110,00 | 45 | 4.113.737 |
| 4/3/2024 | 113,46 | 111,31 | +0,50% | 110,73 | 113,46 | 112,16 | 110,77 | 111,90 | 34 | 964.577 |
| 1/3/2024 | 111,20 | 110,76 | -0,21% | 110,71 | 112,99 | 111,95 | 110,77 | 112,98 | 24 | 1.085.927 |
| 29/2/2024 | 110,82 | 110,99 | -0,16% | 110,50 | 111,29 | 110,80 | 110,20 | 110,99 | 43 | 1.717.427 |
| 28/2/2024 | 112,31 | 111,17 | -0,39% | 110,78 | 112,31 | 111,28 | 110,52 | 111,99 | 50 | 2.403.860 |
| 27/2/2024 | 112,23 | 111,60 | +0,51% | 110,53 | 112,23 | 111,29 | 110,54 | 112,22 | 34 | 1.702.743 |
| 26/2/2024 | 110,99 | 111,03 | +0,08% | 110,71 | 114,00 | 111,49 | 111,00 | 113,97 | 35 | 1.226.434 |
| 23/2/2024 | 109,90 | 110,94 | +0,96% | 109,85 | 110,98 | 110,22 | 0,00 | 0,00 | 42 | 2.017.147 |
| 22/2/2024 | 109,98 | 109,89 | +0,45% | 108,50 | 109,98 | 109,07 | 108,50 | 109,90 | 50 | 2.552.269 |
| 21/2/2024 | 108,10 | 109,40 | +0,37% | 106,99 | 112,27 | 109,13 | 109,41 | 109,94 | 54 | 2.455.535 |
| 20/2/2024 | 110,00 | 109,00 | -1,82% | 107,02 | 112,50 | 109,91 | 108,50 | 109,00 | 115 | 5.309.060 |
| 19/2/2024 | 113,13 | 111,02 | -1,32% | 111,02 | 113,14 | 112,17 | 111,01 | 111,02 | 50 | 1.963.041 |
| 16/2/2024 | 115,74 | 112,50 | -0,09% | 112,39 | 115,74 | 112,86 | 112,50 | 112,95 | 64 | 6.286.343 |
| 15/2/2024 | 115,97 | 112,60 | -1,19% | 112,00 | 115,97 | 113,46 | 112,03 | 113,96 | 93 | 6.025.007 |
| 14/2/2024 | 115,00 | 113,96 | -0,06% | 113,63 | 115,98 | 114,52 | 113,64 | 115,97 | 48 | 2.702.792 |
| 9/2/2024 | 115,00 | 114,03 | +0,90% | 113,51 | 115,78 | 114,91 | 0,00 | 0,00 | 40 | 2.459.184 |
| 8/2/2024 | 117,56 | 113,01 | -1,73% | 113,01 | 117,99 | 114,79 | 113,01 | 115,50 | 101 | 4.121.163 |
| 7/2/2024 | 119,23 | 115,00 | -1,30% | 115,00 | 120,00 | 116,96 | 115,00 | 117,99 | 113 | 13.029.951 |
| 6/2/2024 | 119,50 | 116,51 | -2,84% | 116,51 | 120,00 | 118,03 | 116,51 | 120,00 | 52 | 3.611.734 |
| 5/2/2024 | 117,62 | 119,92 | +0,77% | 117,00 | 119,92 | 117,57 | 117,50 | 120,00 | 37 | 3.938.929 |
| 2/2/2024 | 118,56 | 119,00 | -1,65% | 117,55 | 120,79 | 118,85 | 118,00 | 119,00 | 33 | 2.935.613 |
| 1/2/2024 | 121,00 | 121,00 | +1,42% | 118,44 | 121,56 | 119,91 | 118,57 | 121,00 | 57 | 5.515.880 |
| 31/1/2024 | 120,01 | 119,30 | +0,76% | 118,00 | 120,55 | 119,45 | 118,56 | 120,50 | 37 | 4.431.796 |
| 30/1/2024 | 118,50 | 118,40 | -0,08% | 118,40 | 121,07 | 119,70 | 117,75 | 119,60 | 41 | 2.657.426 |
| 29/1/2024 | 117,00 | 118,50 | +1,28% | 117,00 | 120,01 | 118,75 | 117,94 | 119,72 | 34 | 2.422.548 |
| 26/1/2024 | 120,00 | 117,00 | -0,37% | 117,00 | 120,01 | 118,10 | 117,00 | 118,00 | 59 | 2.645.459 |
| 25/1/2024 | 119,01 | 117,44 | -2,08% | 117,13 | 119,98 | 118,03 | 117,45 | 120,64 | 89 | 4.391.024 |
| 24/1/2024 | 120,63 | 119,94 | +0,12% | 119,02 | 120,63 | 119,69 | 119,02 | 120,64 | 15 | 1.208.898 |
| 23/1/2024 | 121,66 | 119,80 | -0,99% | 118,50 | 121,66 | 119,31 | 119,80 | 120,64 | 66 | 3.794.104 |
| 22/1/2024 | 120,62 | 121,00 | -0,56% | 119,99 | 121,68 | 120,39 | 120,00 | 121,00 | 52 | 2.419.889 |
| 19/1/2024 | 123,74 | 121,68 | -0,91% | 120,00 | 123,74 | 121,25 | 121,00 | 121,68 | 88 | 3.977.145 |
| 18/1/2024 | 123,50 | 122,80 | -0,73% | 122,80 | 123,87 | 123,03 | 122,54 | 122,80 | 52 | 4.146.297 |
| 17/1/2024 | 122,97 | 123,70 | +0,59% | 122,81 | 123,87 | 123,23 | 123,70 | 123,87 | 22 | 1.614.393 |
| 16/1/2024 | 123,50 | 122,98 | -0,65% | 122,87 | 124,09 | 123,19 | 122,98 | 123,50 | 79 | 4.656.918 |
| 15/1/2024 | 125,52 | 123,79 | -1,38% | 123,79 | 125,52 | 124,26 | 123,53 | 123,79 | 50 | 2.721.486 |
| 12/1/2024 | 124,33 | 125,52 | +0,83% | 124,16 | 125,52 | 124,86 | 124,78 | 125,58 | 37 | 1.473.444 |
| 11/1/2024 | 123,54 | 124,49 | -0,24% | 123,54 | 125,00 | 123,89 | 123,71 | 125,00 | 36 | 2.737.985 |
| 10/1/2024 | 125,00 | 124,79 | -0,63% | 124,26 | 125,58 | 124,57 | 124,40 | 125,00 | 30 | 2.092.862 |
| 9/1/2024 | 124,83 | 125,58 | +0,15% | 124,80 | 125,59 | 125,29 | 124,80 | 125,59 | 23 | 2.618.678 |
| 8/1/2024 | 124,25 | 125,39 | -0,47% | 124,25 | 126,10 | 125,68 | 125,01 | 125,59 | 45 | 2.840.524 |
| 5/1/2024 | 125,98 | 125,98 | +0,62% | 125,11 | 126,37 | 125,97 | 125,98 | 126,15 | 42 | 4.144.647 |
| 4/1/2024 | 125,49 | 125,20 | +0,56% | 124,20 | 125,80 | 125,27 | 124,67 | 125,20 | 60 | 4.660.117 |
| 3/1/2024 | 125,23 | 124,50 | +0,12% | 124,00 | 125,30 | 124,37 | 124,17 | 124,99 | 94 | 5.087.006 |
| 2/1/2024 | 126,39 | 124,35 | -1,03% | 123,51 | 126,39 | 125,05 | 124,20 | 124,35 | 117 | 7.415.565 |
| 28/12/2023 | 124,60 | 125,65 | -0,12% | 124,00 | 125,87 | 124,96 | 125,00 | 125,63 | 74 | 3.236.465 |
| 27/12/2023 | 125,85 | 125,80 | +0,08% | 125,71 | 126,92 | 126,16 | 125,71 | 125,80 | 52 | 3.583.138 |
| 26/12/2023 | 127,85 | 125,70 | -0,79% | 125,70 | 127,85 | 126,35 | 125,70 | 127,00 | 73 | 5.774.504 |
| 22/12/2023 | 127,85 | 126,70 | -0,67% | 125,30 | 127,85 | 126,10 | 126,17 | 127,85 | 125 | 8.575.431 |
| 21/12/2023 | 127,40 | 127,56 | +0,12% | 127,01 | 127,61 | 127,30 | 127,25 | 127,89 | 48 | 4.672.255 |
| 20/12/2023 | 127,71 | 127,41 | -0,15% | 127,40 | 128,00 | 127,62 | 127,41 | 127,60 | 51 | 2.207.919 |
| 19/12/2023 | 127,50 | 127,60 | -0,23% | 127,33 | 127,99 | 127,68 | 127,40 | 127,60 | 27 | 1.391.805 |
| 18/12/2023 | 129,03 | 127,89 | +0,01% | 127,16 | 129,03 | 127,62 | 127,18 | 127,90 | 49 | 4.505.303 |
| 15/12/2023 | 128,21 | 127,88 | -0,09% | 127,81 | 129,74 | 128,07 | 127,78 | 128,81 | 22 | 1.831.404 |
| 14/12/2023 | 128,07 | 128,00 | +0,14% | 127,46 | 129,74 | 128,45 | 127,99 | 128,00 | 38 | 4.174.754 |
| 13/12/2023 | 127,62 | 127,82 | +0,41% | 127,06 | 128,14 | 127,55 | 127,82 | 128,00 | 26 | 1.339.337 |
| 12/12/2023 | 127,95 | 127,30 | -0,41% | 127,00 | 128,39 | 127,59 | 127,29 | 130,00 | 51 | 3.993.597 |
| 11/12/2023 | 129,99 | 127,83 | -0,01% | 127,50 | 129,99 | 127,80 | 127,82 | 127,83 | 24 | 651.794 |
| 8/12/2023 | 127,95 | 127,84 | -0,05% | 127,74 | 128,50 | 127,96 | 127,76 | 130,00 | 31 | 2.354.465 |
| 7/12/2023 | 128,00 | 127,90 | -0,08% | 127,90 | 128,44 | 127,97 | 127,95 | 130,00 | 27 | 3.161.004 |
| 6/12/2023 | 131,57 | 128,00 | -0,78% | 128,00 | 131,57 | 128,77 | 128,00 | 129,30 | 47 | 2.536.933 |
| 5/12/2023 | 130,32 | 129,00 | -0,97% | 128,70 | 130,38 | 129,63 | 129,00 | 129,42 | 36 | 2.670.380 |
| 4/12/2023 | 130,00 | 130,27 | -1,02% | 129,16 | 130,56 | 130,02 | 130,00 | 130,26 | 23 | 988.180 |
| 1/12/2023 | 131,80 | 131,61 | -0,30% | 129,04 | 131,99 | 130,42 | 129,84 | 131,62 | 28 | 1.630.308 |
| 30/11/2023 | 129,55 | 132,00 | +1,55% | 128,38 | 132,00 | 130,07 | 129,50 | 132,20 | 38 | 3.980.391 |
| 29/11/2023 | 128,98 | 129,99 | +1,50% | 128,59 | 130,00 | 129,39 | 128,34 | 130,00 | 28 | 2.859.652 |
| 28/11/2023 | 128,07 | 128,07 | +0,04% | 128,01 | 129,00 | 128,36 | 128,01 | 128,99 | 21 | 757.369 |
| 27/11/2023 | 128,48 | 128,02 | -0,47% | 127,70 | 128,97 | 128,31 | 128,01 | 129,00 | 34 | 2.001.645 |
| 24/11/2023 | 127,71 | 128,63 | +0,06% | 127,71 | 128,87 | 128,52 | 128,01 | 128,69 | 17 | 244.197 |
| 23/11/2023 | 129,10 | 128,55 | +0,67% | 127,71 | 129,10 | 128,36 | 128,55 | 129,00 | 18 | 1.103.961 |
| 22/11/2023 | 128,89 | 127,70 | -1,31% | 127,70 | 130,99 | 129,09 | 127,70 | 129,14 | 36 | 2.065.517 |
| 21/11/2023 | 128,77 | 129,40 | +0,45% | 127,45 | 130,00 | 128,86 | 127,81 | 131,00 | 72 | 3.994.734 |
| 20/11/2023 | 128,00 | 128,82 | +0,85% | 127,43 | 128,85 | 128,17 | 128,25 | 128,83 | 28 | 1.666.252 |
| 17/11/2023 | 128,90 | 127,74 | -0,32% | 127,00 | 128,99 | 127,94 | 127,71 | 127,74 | 50 | 4.311.821 |
| 16/11/2023 | 128,90 | 128,15 | +0,10% | 127,50 | 129,00 | 128,57 | 128,03 | 128,93 | 68 | 4.062.983 |
| 14/11/2023 | 128,31 | 128,02 | -0,14% | 127,96 | 128,89 | 128,38 | 128,01 | 128,80 | 18 | 1.232.462 |
| 13/11/2023 | 127,73 | 128,20 | +0,01% | 127,43 | 128,20 | 128,01 | 127,80 | 128,20 | 61 | 14.055.664 |
| 10/11/2023 | 128,50 | 128,19 | +0,15% | 127,71 | 128,50 | 128,08 | 127,80 | 128,19 | 56 | 2.664.107 |
| 9/11/2023 | 128,17 | 128,00 | -0,07% | 127,15 | 128,17 | 127,70 | 127,99 | 128,51 | 46 | 2.975.633 |
| 8/11/2023 | 128,14 | 128,09 | +0,24% | 127,67 | 128,27 | 127,97 | 127,66 | 128,95 | 25 | 1.202.939 |
| 7/11/2023 | 127,79 | 127,78 | -0,05% | 127,59 | 128,58 | 128,12 | 127,60 | 128,60 | 35 | 1.896.322 |
| 6/11/2023 | 128,63 | 127,84 | +0,22% | 127,79 | 128,94 | 128,60 | 127,79 | 128,79 | 17 | 1.581.892 |
| 3/11/2023 | 127,56 | 127,56 | 0,00% | 127,20 | 128,50 | 127,60 | 127,55 | 129,00 | 39 | 3.853.796 |
| 1/11/2023 | 127,20 | 127,56 | +0,32% | 127,02 | 127,58 | 127,25 | 127,30 | 128,03 | 23 | 2.086.947 |
| 31/10/2023 | 128,15 | 127,15 | -0,49% | 127,01 | 128,20 | 127,62 | 127,00 | 128,03 | 44 | 2.258.883 |
| 30/10/2023 | 127,50 | 127,77 | +0,04% | 127,50 | 128,00 | 127,80 | 127,77 | 127,98 | 29 | 1.022.468 |
| 27/10/2023 | 128,00 | 127,72 | -0,18% | 127,40 | 128,00 | 127,63 | 127,40 | 127,92 | 31 | 2.476.034 |
| 26/10/2023 | 127,67 | 127,95 | -0,02% | 127,30 | 127,95 | 127,59 | 127,57 | 127,96 | 19 | 2.067.110 |
| 25/10/2023 | 127,88 | 127,97 | +0,49% | 127,36 | 128,35 | 127,87 | 127,50 | 127,80 | 23 | 2.506.349 |
| 24/10/2023 | 126,80 | 127,35 | -0,34% | 126,80 | 128,00 | 127,44 | 127,01 | 127,89 | 34 | 2.115.542 |
| 23/10/2023 | 128,31 | 127,79 | -0,13% | 126,51 | 128,31 | 127,64 | 127,50 | 128,31 | 42 | 3.676.223 |
| 20/10/2023 | 127,58 | 127,96 | -0,10% | 127,50 | 128,32 | 127,92 | 127,50 | 127,96 | 19 | 1.036.153 |
| 19/10/2023 | 128,49 | 128,09 | +0,19% | 127,51 | 128,49 | 128,11 | 127,58 | 128,10 | 27 | 819.905 |
| 18/10/2023 | 127,55 | 127,85 | -0,57% | 127,55 | 128,58 | 128,14 | 127,82 | 128,57 | 32 | 3.267.627 |
| 17/10/2023 | 128,20 | 128,58 | +0,45% | 127,80 | 128,59 | 128,05 | 128,01 | 128,58 | 16 | 1.024.409 |
| 16/10/2023 | 128,49 | 128,00 | -0,53% | 127,80 | 128,50 | 128,36 | 128,00 | 128,49 | 35 | 1.835.681 |
| 13/10/2023 | 127,69 | 128,68 | -0,14% | 127,69 | 128,85 | 128,66 | 128,23 | 128,44 | 15 | 1.299.512 |
| 11/10/2023 | 128,00 | 128,86 | +0,67% | 128,00 | 128,86 | 128,38 | 128,85 | 128,86 | 33 | 2.824.551 |
| 10/10/2023 | 128,10 | 128,00 | -0,22% | 127,71 | 128,84 | 128,24 | 128,00 | 128,84 | 16 | 1.987.863 |
| 9/10/2023 | 128,88 | 128,28 | +0,43% | 127,58 | 128,88 | 127,95 | 128,00 | 128,29 | 25 | 2.252.043 |
| 6/10/2023 | 128,11 | 127,73 | -0,58% | 127,50 | 128,77 | 128,00 | 127,80 | 128,88 | 27 | 2.214.555 |
| 5/10/2023 | 128,88 | 128,48 | -0,32% | 127,80 | 128,89 | 128,35 | 127,80 | 128,48 | 30 | 1.450.428 |
| 4/10/2023 | 128,13 | 128,89 | -0,13% | 128,13 | 132,99 | 128,80 | 128,45 | 128,89 | 23 | 1.532.836 |
| 3/10/2023 | 129,08 | 129,06 | -0,72% | 128,01 | 129,08 | 128,68 | 128,01 | 129,07 | 39 | 3.744.694 |
| 2/10/2023 | 128,90 | 130,00 | +0,85% | 128,00 | 136,42 | 129,23 | 130,00 | 136,41 | 48 | 6.280.987 |
| 29/9/2023 | 129,72 | 128,90 | +0,71% | 127,50 | 129,72 | 128,76 | 128,90 | 129,61 | 28 | 2.098.837 |
| 28/9/2023 | 128,40 | 127,99 | +0,80% | 127,50 | 129,00 | 128,30 | 127,99 | 130,00 | 32 | 1.308.731 |
| 27/9/2023 | 132,60 | 126,97 | -2,33% | 126,46 | 132,60 | 127,76 | 126,97 | 128,40 | 62 | 6.669.408 |
| 26/9/2023 | 130,00 | 130,00 | +0,43% | 128,25 | 130,00 | 129,27 | 130,00 | 133,51 | 47 | 3.529.232 |
| 25/9/2023 | 129,39 | 129,44 | -0,41% | 128,50 | 129,98 | 129,26 | 128,98 | 129,99 | 39 | 4.097.567 |
| 22/9/2023 | 129,34 | 129,97 | +0,75% | 128,48 | 129,97 | 129,07 | 128,50 | 129,97 | 37 | 3.652.682 |
| 21/9/2023 | 128,80 | 129,00 | 0,00% | 128,00 | 129,89 | 128,54 | 128,56 | 129,00 | 40 | 2.725.117 |
| 20/9/2023 | 129,10 | 129,00 | +0,38% | 128,44 | 129,20 | 128,88 | 128,02 | 129,22 | 28 | 1.662.629 |
| 19/9/2023 | 128,70 | 128,51 | -0,40% | 127,71 | 129,37 | 128,65 | 128,02 | 129,17 | 39 | 1.209.395 |
| 18/9/2023 | 128,01 | 129,03 | +0,05% | 128,01 | 129,45 | 129,06 | 129,03 | 129,47 | 49 | 2.619.971 |
| 15/9/2023 | 129,10 | 128,97 | +0,31% | 127,60 | 129,10 | 128,24 | 128,13 | 128,97 | 29 | 1.910.803 |
| 14/9/2023 | 129,00 | 128,57 | +0,02% | 127,91 | 129,56 | 128,82 | 127,91 | 129,26 | 36 | 2.061.169 |
| 13/9/2023 | 128,54 | 128,54 | +0,10% | 128,15 | 129,50 | 128,88 | 128,51 | 129,00 | 45 | 3.080.438 |
| 12/9/2023 | 128,89 | 128,41 | -0,22% | 127,70 | 129,08 | 128,48 | 128,31 | 129,10 | 37 | 2.543.920 |
| 11/9/2023 | 128,90 | 128,69 | -0,12% | 127,71 | 129,20 | 128,44 | 128,26 | 129,19 | 36 | 3.159.779 |