Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGRA4 - GRAZZIOTIN - PN
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 26,88 | 26,51 | -0,08% | 26,51 | 27,05 | 26,67 | 26,50 | 27,04 | 15 | 7.201.100 |
20/1/2025 | 27,55 | 26,53 | -5,25% | 26,50 | 27,55 | 26,85 | 26,53 | 28,67 | 65 | 30.888.700 |
17/1/2025 | 28,50 | 28,00 | -2,10% | 28,00 | 28,50 | 28,34 | 28,00 | 28,44 | 100 | 201.525.600 |
16/1/2025 | 27,46 | 28,60 | +2,88% | 27,30 | 28,68 | 28,44 | 28,11 | 28,63 | 490 | 209.069.700 |
15/1/2025 | 27,05 | 27,80 | +1,05% | 27,05 | 27,83 | 27,53 | 27,45 | 27,99 | 25 | 6.884.500 |
14/1/2025 | 27,01 | 27,51 | +4,09% | 27,01 | 27,79 | 27,48 | 26,60 | 27,79 | 69 | 26.111.400 |
13/1/2025 | 28,47 | 26,43 | -5,51% | 26,43 | 28,47 | 27,03 | 26,42 | 27,36 | 65 | 131.395.500 |
10/1/2025 | 27,44 | 27,97 | +1,86% | 27,44 | 28,05 | 27,95 | 26,13 | 27,97 | 413 | 174.181.300 |
9/1/2025 | 27,02 | 27,46 | +1,14% | 27,02 | 27,50 | 27,42 | 25,55 | 27,46 | 432 | 203.233.200 |
8/1/2025 | 26,70 | 27,15 | -0,88% | 26,60 | 27,15 | 26,93 | 26,21 | 27,29 | 124 | 53.337.000 |
7/1/2025 | 26,51 | 27,39 | +3,32% | 26,51 | 27,39 | 26,86 | 27,00 | 27,40 | 200 | 79.527.800 |
6/1/2025 | 25,45 | 26,51 | +4,37% | 25,45 | 26,56 | 26,36 | 26,51 | 26,55 | 97 | 38.228.300 |
3/1/2025 | 25,76 | 25,40 | -1,40% | 24,85 | 25,76 | 25,06 | 25,40 | 25,46 | 44 | 20.802.100 |
2/1/2025 | 25,81 | 25,76 | -0,27% | 25,68 | 26,26 | 25,77 | 25,52 | 25,80 | 24 | 14.948.200 |
30/12/2024 | 26,55 | 25,83 | -2,86% | 25,83 | 26,55 | 26,05 | 25,83 | 25,90 | 46 | 15.893.300 |
27/12/2024 | 26,49 | 26,59 | -0,04% | 26,35 | 26,59 | 26,48 | 26,51 | 26,59 | 73 | 25.421.300 |
26/12/2024 | 25,60 | 26,60 | +4,31% | 25,50 | 26,60 | 26,07 | 26,60 | 26,65 | 170 | 77.711.500 |
23/12/2024 | 24,61 | 25,50 | +2,41% | 24,61 | 25,50 | 25,28 | 24,00 | 25,58 | 59 | 29.836.300 |
20/12/2024 | 24,31 | 24,90 | +3,71% | 24,00 | 24,90 | 24,54 | 24,24 | 24,95 | 53 | 24.544.100 |
19/12/2024 | 23,87 | 24,01 | -5,14% | 23,23 | 24,50 | 23,69 | 24,00 | 24,45 | 67 | 40.990.700 |
18/12/2024 | 25,69 | 25,31 | -0,63% | 25,19 | 25,84 | 25,47 | 25,31 | 25,83 | 129 | 71.592.100 |
17/12/2024 | 25,26 | 25,47 | -1,66% | 25,25 | 25,87 | 25,45 | 25,47 | 25,60 | 51 | 18.327.500 |
16/12/2024 | 26,16 | 25,90 | -0,96% | 25,40 | 26,16 | 25,64 | 25,63 | 25,89 | 69 | 38.203.900 |
13/12/2024 | 25,98 | 26,15 | +3,56% | 25,71 | 26,25 | 26,04 | 26,15 | 26,28 | 67 | 28.908.400 |
12/12/2024 | 25,99 | 25,25 | -3,40% | 25,21 | 25,99 | 25,59 | 25,24 | 25,58 | 29 | 14.331.300 |
11/12/2024 | 26,00 | 26,14 | +0,54% | 25,71 | 26,14 | 25,93 | 25,93 | 26,16 | 19 | 8.559.900 |
10/12/2024 | 25,96 | 26,00 | +0,15% | 25,86 | 26,00 | 25,98 | 25,59 | 25,96 | 13 | 13.512.600 |
9/12/2024 | 26,28 | 25,96 | 0,00% | 25,96 | 26,28 | 26,05 | 25,96 | 26,10 | 20 | 28.142.100 |
6/12/2024 | 25,17 | 25,96 | +3,02% | 25,17 | 26,08 | 25,71 | 25,95 | 26,05 | 280 | 91.035.400 |
5/12/2024 | 25,42 | 25,20 | 0,00% | 25,20 | 25,58 | 25,32 | 25,20 | 25,28 | 49 | 29.121.300 |
4/12/2024 | 25,26 | 25,20 | +0,36% | 25,14 | 25,42 | 25,24 | 25,20 | 25,42 | 68 | 40.393.100 |
3/12/2024 | 25,30 | 25,11 | -0,36% | 25,07 | 26,02 | 25,48 | 25,09 | 25,25 | 62 | 32.874.300 |
2/12/2024 | 24,78 | 25,20 | +1,61% | 24,78 | 25,20 | 25,09 | 24,94 | 25,20 | 31 | 11.040.200 |
29/11/2024 | 24,58 | 24,80 | -1,51% | 24,53 | 25,20 | 24,86 | 24,80 | 25,31 | 40 | 13.674.500 |
28/11/2024 | 25,09 | 25,18 | +0,36% | 24,51 | 25,27 | 24,96 | 24,70 | 25,19 | 37 | 22.222.700 |
27/11/2024 | 25,15 | 25,09 | -0,08% | 25,01 | 25,18 | 25,12 | 25,03 | 25,20 | 20 | 5.276.000 |
26/11/2024 | 25,33 | 25,11 | -0,79% | 25,11 | 25,56 | 25,47 | 25,10 | 25,32 | 18 | 9.935.200 |
25/11/2024 | 25,32 | 25,31 | +0,72% | 25,31 | 26,22 | 25,87 | 25,25 | 25,31 | 65 | 31.313.300 |
22/11/2024 | 25,22 | 25,13 | -0,55% | 25,10 | 25,22 | 25,15 | 25,13 | 25,29 | 26 | 8.302.700 |
21/11/2024 | 25,37 | 25,27 | -0,90% | 25,27 | 25,45 | 25,36 | 25,21 | 25,41 | 10 | 4.311.500 |
19/11/2024 | 25,45 | 25,50 | +1,23% | 25,45 | 25,62 | 25,51 | 25,42 | 25,60 | 16 | 15.817.600 |
18/11/2024 | 25,45 | 25,19 | -1,02% | 25,19 | 25,59 | 25,31 | 25,19 | 25,30 | 22 | 9.365.700 |
14/11/2024 | 25,13 | 25,45 | +0,32% | 25,13 | 26,00 | 25,65 | 25,45 | 25,70 | 49 | 14.367.300 |
13/11/2024 | 24,75 | 25,37 | +2,30% | 24,45 | 25,37 | 24,71 | 25,08 | 25,37 | 36 | 13.591.200 |
12/11/2024 | 25,18 | 24,80 | +0,08% | 24,58 | 25,18 | 24,87 | 24,70 | 25,08 | 18 | 5.471.400 |
11/11/2024 | 24,69 | 24,78 | +2,82% | 24,42 | 25,15 | 24,80 | 24,77 | 25,35 | 47 | 15.876.000 |
8/11/2024 | 24,27 | 24,10 | -0,50% | 24,08 | 24,33 | 24,22 | 24,10 | 24,49 | 16 | 5.330.300 |
7/11/2024 | 24,64 | 24,22 | -0,49% | 24,22 | 24,65 | 24,45 | 24,21 | 24,40 | 4 | 978.100 |
6/11/2024 | 23,93 | 24,34 | +1,84% | 23,90 | 24,90 | 24,15 | 24,13 | 24,87 | 29 | 7.488.500 |
5/11/2024 | 24,48 | 23,90 | 0,00% | 23,90 | 24,48 | 24,20 | 23,80 | 24,97 | 35 | 9.682.800 |
4/11/2024 | 24,80 | 23,90 | -3,78% | 23,65 | 24,81 | 24,09 | 23,88 | 24,97 | 298 | 127.950.300 |
1/11/2024 | 24,99 | 24,84 | -1,00% | 24,83 | 25,02 | 24,88 | 24,84 | 25,05 | 12 | 3.234.400 |
31/10/2024 | 25,40 | 25,09 | 0,00% | 25,00 | 25,53 | 25,14 | 24,90 | 25,33 | 20 | 12.323.400 |
30/10/2024 | 25,10 | 25,09 | +0,28% | 25,09 | 25,29 | 25,13 | 25,08 | 25,15 | 9 | 2.764.700 |
29/10/2024 | 25,45 | 25,02 | -0,91% | 25,02 | 25,45 | 25,14 | 25,00 | 25,40 | 9 | 2.263.200 |
28/10/2024 | 25,07 | 25,25 | +0,96% | 25,07 | 25,40 | 25,17 | 25,25 | 25,30 | 16 | 5.286.300 |
25/10/2024 | 25,08 | 25,01 | -0,60% | 24,85 | 25,09 | 24,98 | 25,01 | 25,10 | 26 | 9.992.900 |
24/10/2024 | 25,48 | 25,16 | -1,29% | 25,16 | 25,49 | 25,29 | 25,01 | 25,30 | 10 | 3.035.200 |
23/10/2024 | 25,00 | 25,49 | +2,25% | 25,00 | 25,59 | 25,28 | 25,01 | 25,49 | 15 | 4.804.300 |
22/10/2024 | 25,02 | 24,93 | -0,32% | 24,93 | 25,02 | 24,97 | 24,92 | 25,10 | 7 | 3.246.700 |
21/10/2024 | 25,02 | 25,01 | -2,65% | 25,01 | 25,67 | 25,11 | 25,01 | 25,60 | 15 | 7.534.100 |
18/10/2024 | 25,10 | 25,69 | +1,38% | 24,97 | 25,80 | 25,36 | 25,25 | 25,70 | 19 | 24.856.200 |
17/10/2024 | 25,34 | 25,34 | +0,88% | 25,34 | 25,34 | 25,33 | 25,12 | 25,35 | 4 | 1.013.200 |
16/10/2024 | 25,12 | 25,12 | +0,08% | 25,12 | 25,30 | 25,17 | 25,10 | 25,21 | 10 | 2.517.600 |
15/10/2024 | 25,29 | 25,10 | -0,28% | 25,10 | 25,29 | 25,19 | 25,00 | 25,10 | 2 | 503.900 |
14/10/2024 | 25,22 | 25,17 | -0,91% | 25,17 | 25,25 | 25,21 | 25,10 | 25,20 | 4 | 1.008.400 |
11/10/2024 | 25,15 | 25,40 | +0,95% | 25,09 | 25,40 | 25,15 | 25,02 | 25,35 | 14 | 87.786.200 |
10/10/2024 | 25,16 | 25,16 | +0,12% | 25,10 | 25,16 | 25,12 | 25,06 | 25,49 | 8 | 2.512.500 |
9/10/2024 | 25,39 | 25,13 | -1,45% | 25,13 | 25,51 | 25,33 | 25,06 | 25,17 | 15 | 4.560.100 |
8/10/2024 | 25,35 | 25,50 | -0,39% | 25,26 | 25,50 | 25,36 | 25,39 | 25,50 | 7 | 1.775.300 |
7/10/2024 | 25,19 | 25,60 | +2,32% | 25,19 | 25,70 | 25,45 | 25,34 | 25,65 | 27 | 11.200.300 |
4/10/2024 | 25,02 | 25,02 | -0,28% | 24,94 | 25,15 | 25,03 | 25,00 | 25,16 | 11 | 5.006.200 |
3/10/2024 | 25,16 | 25,09 | -0,04% | 25,00 | 25,16 | 25,05 | 25,00 | 25,09 | 10 | 3.006.400 |
2/10/2024 | 25,05 | 25,10 | +0,36% | 25,00 | 25,10 | 25,03 | 25,11 | 25,15 | 17 | 8.512.300 |
1/10/2024 | 25,06 | 25,01 | -0,52% | 24,97 | 25,15 | 25,07 | 24,91 | 25,15 | 35 | 12.536.100 |
30/9/2024 | 25,13 | 25,14 | +0,44% | 25,07 | 25,15 | 25,11 | 24,99 | 25,15 | 14 | 4.270.000 |
26/9/2024 | 25,03 | 25,03 | 0,00% | 25,03 | 25,10 | 25,06 | 24,91 | 25,08 | 4 | 1.002.400 |
25/9/2024 | 24,94 | 25,03 | +0,48% | 24,94 | 25,03 | 25,00 | 24,91 | 25,02 | 3 | 1.000.300 |
24/9/2024 | 24,93 | 24,91 | +0,12% | 24,91 | 25,09 | 24,94 | 24,86 | 25,12 | 11 | 7.733.300 |
23/9/2024 | 24,89 | 24,88 | +0,08% | 24,88 | 24,93 | 24,92 | 24,88 | 24,94 | 6 | 4.984.300 |
20/9/2024 | 25,00 | 24,86 | +0,20% | 24,81 | 25,19 | 24,93 | 24,85 | 25,18 | 23 | 9.227.000 |
19/9/2024 | 25,26 | 24,81 | -1,55% | 24,81 | 25,28 | 24,99 | 24,80 | 25,23 | 34 | 12.495.100 |
18/9/2024 | 25,10 | 25,20 | +0,20% | 25,10 | 25,20 | 25,16 | 25,20 | 25,39 | 11 | 3.775.300 |
17/9/2024 | 24,96 | 25,15 | +0,36% | 24,87 | 25,15 | 24,94 | 25,11 | 25,20 | 24 | 6.235.800 |
16/9/2024 | 25,03 | 25,06 | +0,68% | 25,03 | 25,12 | 25,06 | 24,90 | 25,20 | 6 | 1.754.500 |
13/9/2024 | 25,20 | 24,89 | -0,48% | 24,89 | 25,24 | 25,03 | 24,88 | 25,20 | 24 | 11.014.500 |
12/9/2024 | 25,05 | 25,01 | -0,40% | 25,00 | 25,05 | 25,02 | 25,00 | 25,22 | 7 | 2.002.200 |
11/9/2024 | 25,07 | 25,11 | +0,08% | 25,03 | 25,15 | 25,10 | 25,10 | 25,24 | 10 | 3.514.700 |
10/9/2024 | 24,93 | 25,09 | +0,64% | 24,86 | 25,09 | 24,96 | 24,95 | 25,24 | 29 | 11.981.400 |
9/9/2024 | 24,86 | 24,93 | +0,48% | 24,86 | 25,35 | 25,15 | 24,95 | 25,23 | 23 | 7.293.600 |
6/9/2024 | 25,36 | 24,81 | -1,94% | 24,81 | 25,40 | 25,00 | 24,80 | 25,49 | 43 | 18.255.300 |
5/9/2024 | 25,43 | 25,30 | +0,08% | 25,17 | 25,50 | 25,33 | 25,30 | 25,49 | 34 | 9.879.800 |
4/9/2024 | 25,34 | 25,28 | -0,59% | 25,28 | 25,50 | 25,41 | 25,25 | 25,48 | 35 | 13.471.700 |
3/9/2024 | 25,78 | 25,43 | -1,40% | 25,38 | 25,79 | 25,48 | 25,40 | 25,43 | 23 | 7.646.600 |
2/9/2024 | 25,44 | 25,79 | +1,98% | 25,24 | 25,94 | 25,51 | 25,58 | 25,79 | 29 | 11.483.500 |
30/8/2024 | 25,50 | 25,29 | -0,24% | 25,29 | 25,56 | 25,42 | 25,29 | 25,99 | 21 | 6.864.100 |
29/8/2024 | 25,57 | 25,35 | -0,86% | 25,35 | 25,79 | 25,51 | 25,35 | 25,77 | 18 | 8.675.200 |
28/8/2024 | 25,62 | 25,57 | -0,89% | 25,57 | 25,64 | 25,59 | 25,57 | 25,64 | 19 | 8.191.900 |
27/8/2024 | 25,77 | 25,80 | +0,12% | 25,61 | 25,82 | 25,70 | 25,70 | 25,99 | 29 | 10.281.300 |
26/8/2024 | 26,05 | 25,77 | -0,31% | 25,66 | 26,19 | 25,93 | 25,77 | 26,18 | 25 | 6.744.200 |
23/8/2024 | 25,58 | 25,85 | +2,17% | 25,40 | 25,85 | 25,65 | 25,76 | 26,04 | 32 | 18.984.300 |
22/8/2024 | 25,91 | 25,30 | -2,13% | 25,29 | 25,91 | 25,45 | 25,29 | 25,42 | 40 | 15.270.000 |
21/8/2024 | 25,90 | 25,85 | -0,92% | 25,75 | 26,00 | 25,89 | 25,61 | 25,84 | 83 | 24.858.200 |
20/8/2024 | 25,62 | 26,09 | +2,51% | 25,45 | 26,10 | 25,67 | 25,78 | 26,00 | 59 | 20.285.600 |
19/8/2024 | 25,77 | 25,45 | -1,55% | 25,45 | 26,82 | 25,91 | 25,45 | 25,95 | 84 | 26.178.800 |
16/8/2024 | 25,55 | 25,85 | +1,53% | 25,22 | 26,00 | 25,63 | 25,50 | 25,85 | 53 | 22.047.300 |
15/8/2024 | 25,44 | 25,46 | +0,99% | 25,23 | 25,47 | 25,36 | 25,40 | 25,60 | 21 | 6.087.800 |
14/8/2024 | 25,50 | 25,21 | -1,14% | 25,21 | 25,79 | 25,63 | 25,01 | 25,44 | 65 | 18.199.300 |
13/8/2024 | 25,06 | 25,50 | +0,79% | 25,06 | 25,69 | 25,43 | 25,50 | 25,54 | 47 | 21.113.800 |
12/8/2024 | 25,28 | 25,30 | +1,12% | 24,95 | 25,50 | 25,15 | 25,30 | 25,49 | 74 | 49.814.200 |
9/8/2024 | 25,46 | 25,02 | -1,69% | 24,76 | 25,46 | 24,99 | 25,02 | 25,28 | 55 | 27.490.100 |
8/8/2024 | 25,07 | 25,45 | +2,17% | 24,97 | 25,45 | 25,22 | 25,25 | 25,45 | 45 | 34.808.000 |
7/8/2024 | 25,25 | 24,91 | -0,52% | 24,83 | 25,25 | 24,92 | 24,91 | 24,99 | 20 | 6.480.200 |
6/8/2024 | 24,77 | 25,04 | +1,29% | 24,67 | 25,04 | 24,85 | 24,91 | 25,18 | 30 | 15.159.900 |
5/8/2024 | 24,75 | 24,72 | -1,16% | 24,60 | 24,81 | 24,71 | 24,71 | 24,87 | 33 | 11.123.900 |
2/8/2024 | 25,00 | 25,01 | +0,24% | 24,84 | 25,77 | 25,18 | 25,02 | 25,28 | 32 | 14.104.500 |
1/8/2024 | 24,89 | 24,95 | +0,24% | 24,87 | 25,16 | 25,01 | 25,00 | 25,18 | 17 | 4.252.000 |
31/7/2024 | 25,03 | 24,89 | 0,00% | 24,84 | 25,12 | 24,94 | 24,87 | 24,89 | 29 | 10.977.400 |
30/7/2024 | 24,80 | 24,89 | +0,36% | 24,75 | 24,89 | 24,80 | 24,89 | 24,98 | 23 | 7.937.400 |
29/7/2024 | 25,30 | 24,80 | -2,48% | 24,71 | 25,56 | 24,96 | 24,80 | 25,21 | 70 | 30.453.200 |
26/7/2024 | 25,66 | 25,43 | -1,24% | 25,31 | 25,66 | 25,43 | 25,29 | 25,43 | 11 | 5.341.900 |
25/7/2024 | 25,75 | 25,75 | +0,27% | 25,75 | 25,89 | 25,78 | 25,65 | 25,75 | 4 | 1.031.400 |
24/7/2024 | 25,65 | 25,68 | +0,08% | 25,65 | 25,92 | 25,73 | 25,67 | 26,09 | 11 | 3.860.900 |
23/7/2024 | 25,88 | 25,66 | -0,85% | 25,66 | 25,88 | 25,77 | 25,65 | 25,89 | 6 | 1.546.300 |
22/7/2024 | 25,60 | 25,88 | +1,09% | 25,41 | 25,88 | 25,60 | 25,76 | 26,20 | 9 | 3.329.000 |
19/7/2024 | 25,51 | 25,60 | +0,35% | 25,51 | 25,70 | 25,59 | 25,41 | 25,60 | 5 | 1.535.600 |
18/7/2024 | 25,84 | 25,51 | -1,51% | 25,51 | 25,92 | 25,73 | 25,36 | 25,75 | 15 | 4.375.500 |
17/7/2024 | 25,93 | 25,90 | -0,12% | 25,74 | 25,95 | 25,86 | 25,81 | 25,95 | 16 | 4.654.900 |
16/7/2024 | 25,94 | 25,93 | -0,04% | 25,82 | 25,94 | 25,85 | 25,86 | 25,93 | 8 | 2.843.700 |
15/7/2024 | 25,84 | 25,94 | -0,27% | 25,77 | 25,94 | 25,84 | 25,86 | 26,13 | 13 | 4.135.000 |
12/7/2024 | 25,76 | 26,01 | +0,54% | 25,76 | 26,01 | 25,92 | 25,87 | 26,23 | 25 | 7.259.100 |
11/7/2024 | 25,77 | 25,87 | +1,69% | 25,77 | 25,87 | 25,80 | 25,71 | 25,99 | 6 | 1.548.200 |
10/7/2024 | 25,68 | 25,44 | -0,43% | 25,44 | 25,89 | 25,57 | 25,44 | 25,94 | 18 | 9.206.800 |
9/7/2024 | 25,40 | 25,55 | -0,54% | 25,40 | 25,58 | 25,47 | 25,45 | 25,66 | 16 | 5.604.800 |
8/7/2024 | 25,83 | 25,69 | +0,39% | 25,47 | 25,95 | 25,75 | 25,31 | 25,99 | 57 | 29.363.200 |
5/7/2024 | 25,81 | 25,59 | -0,78% | 25,06 | 25,81 | 25,28 | 25,52 | 25,99 | 40 | 13.146.500 |
4/7/2024 | 25,11 | 25,79 | +2,71% | 25,08 | 25,90 | 25,48 | 25,71 | 25,79 | 53 | 34.404.700 |
3/7/2024 | 25,32 | 25,11 | +0,40% | 25,11 | 25,34 | 25,21 | 25,11 | 25,29 | 28 | 12.353.400 |
2/7/2024 | 25,10 | 25,01 | -2,34% | 25,01 | 25,61 | 25,11 | 25,01 | 25,42 | 46 | 20.848.600 |
1/7/2024 | 25,15 | 25,61 | +1,23% | 25,15 | 25,61 | 25,48 | 25,59 | 25,61 | 31 | 11.212.800 |
28/6/2024 | 25,99 | 25,30 | -1,48% | 25,30 | 25,99 | 25,63 | 25,25 | 25,40 | 17 | 4.870.600 |
27/6/2024 | 25,34 | 25,68 | +2,72% | 25,34 | 26,77 | 25,88 | 25,66 | 25,68 | 51 | 18.896.100 |
26/6/2024 | 25,69 | 25,00 | -6,96% | 24,60 | 25,69 | 25,01 | 25,00 | 25,34 | 65 | 23.761.200 |
25/6/2024 | 27,33 | 26,87 | -1,68% | 26,30 | 27,69 | 26,92 | 26,55 | 26,88 | 113 | 69.739.400 |
24/6/2024 | 26,85 | 27,33 | +1,79% | 26,85 | 27,33 | 27,16 | 27,15 | 27,33 | 74 | 62.488.300 |
21/6/2024 | 26,12 | 26,85 | +2,68% | 26,12 | 26,85 | 26,64 | 26,62 | 26,87 | 43 | 27.714.800 |
20/6/2024 | 25,49 | 26,15 | +4,68% | 25,49 | 26,15 | 25,86 | 26,01 | 26,29 | 48 | 21.470.700 |
19/6/2024 | 25,01 | 24,98 | -0,99% | 24,93 | 25,03 | 24,97 | 24,96 | 25,19 | 15 | 3.995.300 |
18/6/2024 | 25,01 | 25,23 | +0,36% | 25,01 | 25,33 | 25,25 | 25,18 | 25,38 | 12 | 3.535.400 |
17/6/2024 | 25,47 | 25,14 | -0,28% | 25,00 | 25,47 | 25,08 | 25,09 | 25,14 | 30 | 13.546.100 |
14/6/2024 | 25,32 | 25,21 | +0,04% | 25,05 | 25,32 | 25,20 | 25,10 | 25,21 | 20 | 8.316.600 |
13/6/2024 | 25,59 | 25,20 | -0,40% | 25,20 | 25,60 | 25,46 | 25,06 | 25,82 | 3 | 763.900 |
12/6/2024 | 25,54 | 25,30 | -1,25% | 25,12 | 25,62 | 25,43 | 25,21 | 25,65 | 22 | 7.375.500 |
11/6/2024 | 25,80 | 25,62 | +1,67% | 25,49 | 25,80 | 25,61 | 25,62 | 25,65 | 10 | 2.561.500 |
10/6/2024 | 25,34 | 25,20 | 0,00% | 25,20 | 25,34 | 25,27 | 25,02 | 25,40 | 2 | 505.400 |
7/6/2024 | 25,80 | 25,20 | -0,40% | 25,20 | 25,80 | 25,32 | 25,20 | 25,79 | 9 | 5.318.600 |
6/6/2024 | 25,25 | 25,30 | +1,20% | 25,25 | 25,50 | 25,44 | 25,11 | 25,55 | 8 | 3.053.300 |
5/6/2024 | 25,00 | 25,00 | 0,00% | 24,93 | 25,28 | 25,11 | 25,00 | 25,24 | 14 | 6.781.000 |
4/6/2024 | 25,31 | 25,00 | -1,73% | 25,00 | 25,31 | 25,11 | 24,82 | 25,00 | 25 | 13.309.600 |
3/6/2024 | 25,60 | 25,44 | -0,31% | 25,05 | 25,86 | 25,46 | 25,30 | 25,44 | 15 | 5.601.800 |
31/5/2024 | 25,19 | 25,52 | +0,08% | 25,19 | 25,54 | 25,36 | 25,01 | 25,53 | 24 | 7.355.900 |
29/5/2024 | 25,00 | 25,50 | +2,00% | 25,00 | 25,50 | 25,31 | 25,45 | 25,54 | 31 | 10.379.100 |
28/5/2024 | 25,38 | 25,00 | -1,65% | 24,96 | 25,38 | 25,07 | 24,90 | 25,15 | 26 | 10.530.200 |
27/5/2024 | 25,68 | 25,42 | -0,94% | 25,42 | 25,68 | 25,52 | 25,23 | 25,49 | 9 | 2.807.200 |
24/5/2024 | 25,34 | 25,66 | +0,43% | 25,29 | 25,75 | 25,56 | 25,51 | 25,73 | 35 | 10.225.700 |
23/5/2024 | 25,50 | 25,55 | +0,16% | 25,50 | 25,60 | 25,50 | 25,19 | 25,55 | 13 | 17.597.000 |
22/5/2024 | 25,79 | 25,51 | -1,12% | 25,51 | 25,79 | 25,56 | 25,51 | 25,52 | 24 | 8.692.500 |
21/5/2024 | 25,61 | 25,80 | -0,69% | 25,60 | 25,81 | 25,71 | 25,75 | 25,87 | 15 | 8.999.800 |
20/5/2024 | 25,08 | 25,98 | +3,10% | 24,81 | 25,99 | 25,35 | 25,81 | 25,98 | 24 | 10.142.900 |
17/5/2024 | 25,28 | 25,20 | +0,68% | 25,12 | 25,28 | 25,20 | 25,20 | 25,25 | 15 | 3.780.600 |
16/5/2024 | 25,10 | 25,03 | -0,28% | 25,03 | 25,40 | 25,12 | 25,04 | 25,13 | 20 | 7.286.600 |
15/5/2024 | 25,00 | 25,10 | +1,29% | 24,68 | 25,10 | 24,98 | 25,02 | 25,09 | 28 | 11.992.600 |
14/5/2024 | 24,56 | 24,78 | +0,28% | 24,50 | 24,99 | 24,70 | 24,78 | 24,90 | 28 | 13.341.600 |
13/5/2024 | 25,80 | 24,71 | -4,41% | 24,51 | 25,98 | 25,11 | 24,71 | 24,75 | 92 | 47.978.000 |
10/5/2024 | 25,41 | 25,85 | +1,17% | 25,41 | 25,96 | 25,80 | 25,68 | 25,90 | 5 | 1.290.200 |
9/5/2024 | 25,65 | 25,55 | -2,29% | 25,55 | 25,81 | 25,67 | 25,55 | 25,95 | 26 | 7.701.000 |
8/5/2024 | 25,32 | 26,15 | +3,48% | 25,32 | 26,63 | 26,12 | 25,61 | 26,26 | 28 | 10.189.300 |
7/5/2024 | 26,70 | 25,27 | -6,41% | 25,26 | 26,76 | 26,15 | 25,26 | 25,49 | 80 | 56.226.000 |
6/5/2024 | 27,21 | 27,00 | -2,10% | 26,41 | 27,23 | 26,86 | 26,85 | 27,50 | 25 | 13.433.100 |
3/5/2024 | 26,90 | 27,58 | +2,53% | 26,90 | 28,00 | 27,60 | 27,03 | 27,92 | 55 | 33.953.000 |
2/5/2024 | 26,59 | 26,90 | +2,05% | 26,39 | 26,90 | 26,53 | 26,66 | 27,04 | 19 | 9.553.100 |
30/4/2024 | 26,60 | 26,36 | -0,34% | 26,30 | 26,60 | 26,45 | 26,39 | 26,59 | 9 | 2.910.000 |
29/4/2024 | 26,61 | 26,45 | -0,56% | 26,33 | 26,77 | 26,59 | 26,45 | 26,50 | 20 | 12.235.600 |
26/4/2024 | 26,80 | 26,60 | 0,00% | 26,60 | 27,19 | 26,81 | 26,42 | 26,81 | 11 | 4.290.100 |
25/4/2024 | 26,41 | 26,60 | +1,37% | 26,30 | 26,85 | 26,52 | 26,38 | 26,74 | 9 | 3.979.200 |
24/4/2024 | 26,61 | 26,24 | -1,80% | 26,22 | 26,66 | 26,48 | 26,23 | 26,60 | 24 | 11.386.800 |
23/4/2024 | 26,76 | 26,72 | +1,06% | 26,56 | 26,76 | 26,69 | 26,58 | 26,72 | 6 | 4.271.700 |
22/4/2024 | 26,81 | 26,44 | -0,60% | 26,44 | 27,37 | 26,62 | 26,60 | 27,49 | 13 | 8.519.900 |
19/4/2024 | 26,81 | 26,60 | -0,56% | 26,60 | 26,97 | 26,78 | 26,60 | 27,00 | 13 | 4.822.100 |
18/4/2024 | 26,75 | 26,75 | 0,00% | 26,56 | 26,75 | 26,73 | 26,60 | 26,75 | 23 | 9.891.100 |
17/4/2024 | 27,38 | 26,75 | +0,45% | 26,50 | 27,38 | 26,78 | 26,59 | 26,75 | 29 | 9.910.800 |
16/4/2024 | 27,30 | 26,63 | -1,55% | 26,63 | 27,48 | 26,92 | 26,62 | 26,79 | 28 | 12.384.800 |
15/4/2024 | 28,22 | 27,05 | -4,75% | 26,91 | 28,22 | 27,36 | 27,01 | 27,39 | 63 | 23.532.900 |
12/4/2024 | 28,45 | 28,40 | +0,35% | 28,30 | 28,50 | 28,42 | 28,40 | 28,50 | 11 | 3.978.900 |
11/4/2024 | 27,97 | 28,30 | +1,18% | 27,96 | 28,50 | 28,13 | 28,25 | 28,50 | 36 | 56.836.100 |
10/4/2024 | 27,70 | 27,97 | +0,97% | 27,27 | 28,00 | 27,91 | 27,80 | 27,98 | 39 | 35.171.300 |
9/4/2024 | 27,70 | 27,70 | +1,47% | 27,67 | 27,79 | 27,70 | 27,71 | 27,84 | 12 | 4.986.100 |
8/4/2024 | 27,68 | 27,30 | +0,66% | 27,20 | 27,68 | 27,50 | 27,21 | 27,68 | 18 | 8.526.500 |
5/4/2024 | 28,35 | 27,12 | -4,34% | 27,09 | 28,35 | 27,59 | 27,11 | 27,30 | 23 | 10.485.700 |
4/4/2024 | 28,20 | 28,35 | +1,61% | 27,65 | 28,47 | 28,09 | 27,91 | 28,44 | 23 | 7.867.200 |
3/4/2024 | 27,48 | 27,90 | +0,72% | 27,48 | 27,90 | 27,82 | 27,90 | 28,20 | 9 | 2.503.800 |
2/4/2024 | 27,80 | 27,70 | -0,32% | 27,10 | 27,80 | 27,41 | 27,70 | 28,19 | 31 | 12.062.600 |
1/4/2024 | 28,20 | 27,79 | -1,45% | 27,67 | 28,20 | 27,96 | 27,70 | 27,81 | 30 | 12.583.100 |
28/3/2024 | 28,50 | 28,20 | -1,16% | 28,00 | 28,50 | 28,17 | 28,20 | 28,29 | 18 | 10.424.600 |
27/3/2024 | 28,11 | 28,53 | +1,46% | 28,11 | 28,53 | 28,47 | 28,53 | 28,54 | 25 | 31.037.700 |
26/3/2024 | 27,81 | 28,12 | +0,61% | 27,81 | 28,32 | 28,22 | 28,11 | 28,26 | 18 | 7.619.800 |
25/3/2024 | 27,71 | 27,95 | -0,18% | 27,71 | 28,12 | 27,86 | 27,81 | 27,95 | 14 | 5.294.600 |
22/3/2024 | 28,30 | 28,00 | -0,81% | 27,98 | 28,30 | 28,11 | 27,55 | 28,32 | 20 | 7.592.200 |
21/3/2024 | 28,27 | 28,23 | +0,46% | 27,91 | 28,30 | 28,15 | 27,95 | 28,27 | 19 | 6.756.100 |
20/3/2024 | 27,61 | 28,10 | +0,18% | 27,61 | 28,28 | 28,18 | 28,11 | 28,25 | 27 | 22.269.400 |
19/3/2024 | 27,80 | 28,05 | +0,90% | 27,40 | 28,47 | 28,11 | 27,52 | 28,05 | 27 | 13.213.600 |
18/3/2024 | 26,50 | 27,80 | +6,76% | 26,50 | 28,02 | 27,61 | 27,62 | 27,99 | 87 | 59.935.100 |
15/3/2024 | 26,36 | 26,04 | -0,69% | 26,04 | 27,30 | 27,00 | 26,02 | 26,60 | 47 | 26.730.300 |
14/3/2024 | 26,63 | 26,22 | -1,54% | 26,22 | 26,89 | 26,72 | 26,06 | 26,80 | 16 | 6.681.000 |
13/3/2024 | 26,69 | 26,63 | -0,52% | 26,51 | 26,79 | 26,65 | 26,64 | 26,96 | 6 | 2.132.200 |
12/3/2024 | 26,67 | 26,77 | +1,25% | 26,66 | 26,93 | 26,77 | 26,77 | 26,95 | 16 | 10.710.800 |
11/3/2024 | 26,76 | 26,44 | -0,60% | 26,01 | 26,76 | 26,55 | 26,30 | 26,71 | 20 | 9.027.500 |
8/3/2024 | 26,66 | 26,60 | -0,56% | 26,49 | 26,75 | 26,57 | 0,00 | 0,00 | 33 | 11.428.500 |
7/3/2024 | 26,75 | 26,75 | +0,15% | 26,51 | 26,76 | 26,67 | 26,54 | 26,72 | 9 | 2.667.500 |
6/3/2024 | 26,76 | 26,71 | -0,48% | 26,71 | 26,92 | 26,83 | 26,71 | 26,76 | 19 | 8.856.200 |
5/3/2024 | 26,51 | 26,84 | +0,52% | 26,51 | 26,84 | 26,79 | 26,74 | 26,84 | 15 | 7.234.200 |
4/3/2024 | 26,96 | 26,70 | -1,00% | 26,60 | 26,97 | 26,74 | 26,69 | 26,90 | 14 | 4.279.300 |
1/3/2024 | 26,73 | 26,97 | +0,52% | 26,73 | 26,98 | 26,89 | 26,97 | 27,00 | 31 | 9.681.600 |
29/2/2024 | 27,07 | 26,83 | +0,90% | 26,21 | 27,07 | 26,74 | 26,50 | 26,80 | 20 | 5.349.700 |
28/2/2024 | 26,59 | 26,59 | -0,11% | 26,55 | 26,86 | 26,66 | 25,44 | 26,99 | 17 | 5.600.500 |
27/2/2024 | 26,53 | 26,62 | -0,86% | 26,53 | 27,09 | 26,89 | 26,61 | 27,08 | 20 | 11.835.100 |
26/2/2024 | 26,64 | 26,85 | +0,75% | 26,64 | 27,00 | 26,76 | 26,81 | 26,85 | 20 | 10.440.100 |
23/2/2024 | 26,33 | 26,65 | +0,76% | 26,01 | 26,65 | 26,42 | 0,00 | 0,00 | 27 | 11.361.500 |
22/2/2024 | 25,83 | 26,45 | +2,12% | 25,83 | 26,63 | 26,28 | 25,95 | 26,50 | 29 | 20.236.600 |
21/2/2024 | 25,74 | 25,90 | +0,43% | 25,61 | 25,90 | 25,84 | 25,46 | 25,90 | 26 | 9.303.000 |
20/2/2024 | 25,39 | 25,79 | +1,58% | 25,39 | 25,79 | 25,48 | 25,45 | 25,80 | 12 | 6.371.900 |
19/2/2024 | 25,32 | 25,39 | -0,43% | 25,30 | 25,39 | 25,34 | 25,38 | 25,39 | 11 | 4.055.700 |
16/2/2024 | 25,40 | 25,50 | +1,03% | 25,18 | 25,50 | 25,36 | 25,45 | 25,59 | 38 | 16.231.900 |
15/2/2024 | 25,45 | 25,24 | -0,55% | 25,20 | 25,46 | 25,30 | 25,25 | 25,34 | 25 | 7.337.700 |
14/2/2024 | 25,30 | 25,38 | +0,48% | 25,23 | 25,49 | 25,31 | 25,22 | 25,50 | 13 | 7.087.000 |
9/2/2024 | 25,18 | 25,26 | +0,08% | 25,16 | 25,27 | 25,21 | 0,00 | 0,00 | 27 | 8.574.000 |
8/2/2024 | 25,32 | 25,24 | +0,12% | 25,24 | 25,35 | 25,29 | 25,24 | 25,31 | 36 | 18.210.500 |
7/2/2024 | 25,35 | 25,21 | -0,67% | 25,11 | 25,35 | 25,24 | 25,20 | 25,27 | 61 | 26.507.800 |
6/2/2024 | 25,75 | 25,38 | -0,78% | 25,31 | 25,75 | 25,35 | 25,32 | 25,37 | 57 | 21.045.300 |
5/2/2024 | 25,50 | 25,58 | +0,31% | 25,18 | 25,88 | 25,51 | 25,35 | 25,62 | 34 | 14.796.400 |
2/2/2024 | 25,33 | 25,50 | +1,07% | 25,12 | 25,53 | 25,40 | 25,19 | 25,50 | 38 | 28.449.100 |
1/2/2024 | 25,55 | 25,23 | -0,12% | 25,20 | 25,58 | 25,29 | 25,22 | 25,31 | 58 | 45.526.100 |
31/1/2024 | 25,38 | 25,26 | -0,24% | 25,26 | 25,39 | 25,29 | 25,26 | 25,29 | 52 | 27.319.300 |
30/1/2024 | 25,69 | 25,32 | +0,04% | 25,26 | 25,70 | 25,32 | 25,29 | 25,32 | 33 | 22.289.900 |
29/1/2024 | 25,51 | 25,31 | -0,75% | 25,30 | 25,51 | 25,40 | 25,31 | 25,49 | 18 | 7.368.600 |
26/1/2024 | 25,57 | 25,50 | -0,23% | 25,35 | 25,71 | 25,51 | 25,36 | 25,62 | 53 | 30.357.900 |
25/1/2024 | 25,74 | 25,56 | -0,78% | 25,56 | 25,74 | 25,68 | 25,54 | 25,63 | 39 | 13.871.700 |
24/1/2024 | 25,76 | 25,76 | +0,19% | 25,72 | 26,03 | 25,85 | 25,75 | 25,86 | 35 | 23.530.900 |
23/1/2024 | 25,79 | 25,71 | -0,31% | 25,71 | 25,85 | 25,79 | 25,60 | 25,77 | 15 | 9.542.300 |
22/1/2024 | 25,81 | 25,79 | -0,08% | 25,53 | 25,97 | 25,70 | 25,54 | 25,80 | 41 | 13.621.100 |
19/1/2024 | 25,90 | 25,81 | -0,35% | 25,64 | 26,10 | 25,83 | 25,73 | 25,81 | 28 | 10.075.800 |
18/1/2024 | 26,12 | 25,90 | -0,73% | 25,90 | 26,12 | 26,04 | 25,63 | 25,90 | 29 | 14.061.700 |
17/1/2024 | 26,29 | 26,09 | -0,42% | 26,09 | 26,35 | 26,26 | 25,96 | 26,21 | 21 | 8.666.100 |
16/1/2024 | 25,93 | 26,20 | +1,16% | 25,92 | 26,39 | 26,22 | 26,21 | 26,37 | 29 | 14.421.200 |
15/1/2024 | 26,13 | 25,90 | -0,08% | 25,90 | 26,13 | 25,98 | 25,97 | 26,16 | 23 | 8.316.100 |
12/1/2024 | 25,87 | 25,92 | +0,66% | 25,79 | 26,40 | 26,03 | 25,90 | 26,15 | 42 | 20.308.800 |
11/1/2024 | 25,76 | 25,75 | -0,58% | 25,75 | 25,99 | 25,80 | 25,72 | 25,87 | 36 | 28.128.300 |
10/1/2024 | 26,06 | 25,90 | -1,07% | 25,78 | 26,09 | 25,86 | 25,78 | 25,90 | 35 | 39.573.900 |
9/1/2024 | 25,80 | 26,18 | +1,47% | 25,80 | 26,19 | 25,90 | 26,10 | 26,65 | 38 | 26.164.600 |
8/1/2024 | 26,38 | 25,80 | -0,85% | 25,70 | 26,38 | 25,89 | 25,80 | 25,88 | 75 | 35.737.000 |
5/1/2024 | 26,60 | 26,02 | -2,51% | 26,02 | 26,60 | 26,29 | 26,02 | 26,30 | 60 | 27.083.500 |
4/1/2024 | 26,79 | 26,69 | -0,63% | 26,54 | 26,79 | 26,62 | 26,56 | 26,85 | 19 | 8.521.300 |
3/1/2024 | 26,77 | 26,86 | +0,26% | 26,51 | 26,87 | 26,75 | 26,64 | 26,86 | 37 | 25.952.300 |
2/1/2024 | 26,64 | 26,79 | +0,37% | 26,64 | 26,85 | 26,76 | 26,65 | 26,82 | 31 | 13.113.500 |
28/12/2023 | 26,69 | 26,69 | -0,11% | 26,50 | 26,71 | 26,61 | 26,61 | 26,72 | 22 | 5.856.000 |
27/12/2023 | 26,47 | 26,72 | +0,72% | 26,30 | 26,72 | 26,45 | 26,71 | 26,83 | 44 | 16.667.900 |
26/12/2023 | 26,43 | 26,53 | +0,30% | 26,28 | 26,77 | 26,52 | 26,53 | 26,65 | 51 | 20.423.200 |
22/12/2023 | 26,17 | 26,45 | +1,07% | 26,17 | 26,45 | 26,34 | 26,21 | 26,45 | 16 | 5.531.800 |
21/12/2023 | 25,80 | 26,17 | -3,61% | 25,70 | 26,30 | 26,01 | 26,04 | 26,23 | 79 | 33.303.000 |
20/12/2023 | 27,80 | 27,15 | -1,99% | 27,15 | 28,00 | 27,64 | 27,14 | 27,15 | 99 | 82.105.900 |
19/12/2023 | 27,46 | 27,70 | +0,84% | 27,46 | 27,75 | 27,59 | 27,70 | 27,80 | 75 | 41.399.700 |
18/12/2023 | 27,51 | 27,47 | +1,07% | 27,34 | 27,88 | 27,50 | 27,47 | 27,60 | 63 | 61.620.500 |
15/12/2023 | 27,18 | 27,18 | +0,67% | 27,15 | 27,70 | 27,36 | 27,16 | 27,57 | 194 | 63.494.000 |
14/12/2023 | 26,53 | 27,00 | +1,89% | 26,52 | 27,00 | 26,69 | 26,85 | 27,04 | 30 | 11.478.700 |
13/12/2023 | 26,41 | 26,50 | +0,38% | 26,30 | 26,50 | 26,42 | 26,35 | 26,55 | 18 | 10.570.300 |
12/12/2023 | 26,50 | 26,40 | -0,38% | 26,34 | 26,75 | 26,50 | 26,22 | 26,40 | 20 | 7.686.200 |
11/12/2023 | 26,70 | 26,50 | -0,23% | 26,50 | 26,98 | 26,82 | 26,50 | 26,65 | 24 | 18.239.500 |
8/12/2023 | 26,35 | 26,56 | -0,60% | 26,35 | 26,72 | 26,45 | 26,65 | 26,72 | 10 | 11.112.100 |
7/12/2023 | 26,96 | 26,72 | -0,30% | 26,72 | 26,96 | 26,80 | 26,37 | 26,80 | 15 | 10.453.200 |
6/12/2023 | 26,80 | 26,80 | +0,68% | 26,60 | 26,97 | 26,77 | 26,61 | 26,80 | 23 | 9.908.300 |
5/12/2023 | 26,87 | 26,62 | -0,93% | 26,62 | 26,87 | 26,71 | 26,62 | 26,80 | 8 | 2.671.700 |
4/12/2023 | 26,82 | 26,87 | +0,15% | 26,61 | 26,87 | 26,71 | 26,80 | 27,05 | 13 | 4.274.200 |
1/12/2023 | 26,00 | 26,83 | +1,48% | 26,00 | 27,23 | 26,80 | 26,64 | 27,27 | 38 | 24.933.000 |
30/11/2023 | 25,89 | 26,44 | +2,08% | 25,89 | 26,44 | 26,17 | 26,40 | 26,49 | 26 | 9.945.700 |
29/11/2023 | 26,27 | 25,90 | -1,41% | 25,90 | 26,27 | 26,17 | 25,90 | 26,00 | 15 | 14.659.000 |
28/11/2023 | 25,55 | 26,27 | +3,67% | 25,55 | 26,27 | 25,93 | 26,10 | 26,28 | 25 | 15.559.900 |
27/11/2023 | 26,10 | 25,34 | -1,97% | 25,34 | 26,11 | 25,76 | 25,33 | 25,86 | 64 | 32.973.400 |
24/11/2023 | 26,00 | 25,85 | -0,58% | 25,85 | 26,10 | 25,95 | 25,85 | 26,09 | 39 | 24.919.100 |
23/11/2023 | 26,04 | 26,00 | -0,15% | 25,84 | 26,04 | 25,89 | 25,92 | 26,10 | 39 | 29.521.400 |
22/11/2023 | 25,96 | 26,04 | +0,04% | 25,96 | 26,30 | 26,09 | 26,01 | 26,14 | 21 | 16.436.900 |
21/11/2023 | 25,90 | 26,03 | +0,35% | 25,90 | 26,19 | 25,96 | 26,03 | 26,19 | 20 | 11.683.600 |
20/11/2023 | 26,20 | 25,94 | -1,33% | 25,79 | 26,20 | 25,95 | 25,90 | 26,08 | 29 | 11.159.800 |
17/11/2023 | 26,79 | 26,29 | +0,73% | 26,10 | 26,79 | 26,26 | 26,20 | 26,30 | 25 | 12.081.900 |
16/11/2023 | 25,81 | 26,10 | +1,52% | 25,26 | 26,44 | 25,74 | 25,66 | 26,00 | 103 | 44.803.500 |
14/11/2023 | 26,10 | 25,71 | -1,49% | 25,64 | 26,30 | 25,83 | 25,70 | 25,71 | 87 | 33.063.900 |
13/11/2023 | 26,25 | 26,10 | -3,40% | 25,65 | 26,25 | 26,00 | 26,00 | 26,30 | 68 | 40.574.500 |
10/11/2023 | 26,61 | 27,02 | +1,89% | 26,50 | 27,02 | 26,71 | 27,01 | 27,23 | 36 | 32.325.500 |
9/11/2023 | 26,28 | 26,52 | -0,30% | 26,10 | 26,71 | 26,42 | 26,52 | 26,77 | 23 | 8.455.800 |
8/11/2023 | 26,54 | 26,60 | +1,22% | 26,54 | 26,75 | 26,59 | 26,60 | 26,77 | 35 | 31.650.800 |
7/11/2023 | 25,95 | 26,28 | +1,27% | 25,95 | 26,39 | 26,25 | 26,28 | 26,60 | 13 | 8.926.900 |
6/11/2023 | 26,59 | 25,95 | -2,44% | 25,81 | 26,59 | 26,10 | 25,95 | 26,15 | 24 | 6.786.700 |
3/11/2023 | 25,90 | 26,60 | +3,91% | 25,64 | 26,60 | 26,13 | 26,22 | 26,70 | 28 | 10.714.400 |
1/11/2023 | 25,86 | 25,60 | 0,00% | 25,60 | 25,90 | 25,75 | 25,60 | 25,89 | 27 | 18.543.400 |
31/10/2023 | 25,52 | 25,60 | +0,31% | 25,40 | 25,80 | 25,60 | 25,60 | 25,75 | 24 | 9.728.500 |
30/10/2023 | 25,85 | 25,52 | -1,81% | 25,46 | 25,95 | 25,76 | 25,51 | 25,98 | 19 | 6.183.800 |
27/10/2023 | 25,57 | 25,99 | +1,13% | 25,57 | 25,99 | 25,80 | 25,50 | 26,00 | 10 | 4.129.200 |
26/10/2023 | 25,38 | 25,70 | +1,18% | 25,25 | 25,70 | 25,41 | 25,55 | 25,95 | 24 | 10.674.400 |
25/10/2023 | 25,50 | 25,40 | -0,47% | 25,35 | 25,72 | 25,46 | 25,40 | 25,41 | 27 | 10.441.800 |
24/10/2023 | 25,73 | 25,52 | -0,82% | 25,48 | 25,73 | 25,57 | 25,52 | 25,54 | 40 | 24.812.100 |
23/10/2023 | 25,50 | 25,73 | +0,67% | 25,50 | 25,80 | 25,70 | 25,80 | 25,89 | 12 | 6.939.100 |
20/10/2023 | 25,78 | 25,56 | -0,62% | 25,56 | 25,78 | 25,72 | 25,56 | 25,71 | 17 | 5.915.900 |
19/10/2023 | 25,71 | 25,72 | +0,43% | 25,60 | 25,72 | 25,68 | 25,65 | 25,81 | 22 | 7.191.200 |
18/10/2023 | 26,10 | 25,61 | -1,46% | 25,60 | 26,15 | 25,74 | 25,60 | 25,69 | 37 | 12.614.000 |
17/10/2023 | 25,91 | 25,99 | +1,48% | 25,81 | 26,00 | 25,95 | 25,70 | 25,94 | 13 | 4.931.100 |
16/10/2023 | 26,58 | 25,61 | -3,54% | 25,61 | 26,58 | 26,24 | 25,27 | 26,28 | 51 | 29.661.300 |
13/10/2023 | 26,25 | 26,55 | +2,12% | 26,20 | 26,56 | 26,33 | 26,01 | 26,62 | 22 | 7.900.700 |
11/10/2023 | 25,80 | 26,00 | -0,69% | 25,65 | 26,10 | 25,83 | 26,00 | 26,20 | 22 | 11.366.000 |
10/10/2023 | 25,48 | 26,18 | +3,68% | 25,48 | 26,19 | 25,90 | 25,90 | 26,19 | 27 | 12.950.900 |
9/10/2023 | 25,99 | 25,25 | -0,39% | 25,25 | 25,99 | 25,39 | 25,25 | 25,75 | 59 | 23.867.300 |
6/10/2023 | 25,65 | 25,35 | -0,78% | 25,32 | 25,87 | 25,47 | 25,40 | 25,53 | 35 | 9.169.500 |
5/10/2023 | 25,67 | 25,55 | -1,35% | 25,55 | 25,82 | 25,70 | 25,50 | 26,25 | 53 | 30.070.000 |
4/10/2023 | 25,76 | 25,90 | -0,38% | 25,76 | 26,00 | 25,89 | 25,90 | 26,00 | 43 | 16.314.800 |
3/10/2023 | 26,35 | 26,00 | -1,33% | 26,00 | 26,40 | 26,28 | 25,90 | 26,00 | 27 | 22.341.400 |
2/10/2023 | 25,53 | 26,35 | +3,09% | 25,33 | 26,35 | 25,84 | 26,20 | 26,35 | 37 | 17.058.500 |
29/9/2023 | 25,79 | 25,56 | -0,54% | 25,50 | 25,90 | 25,77 | 25,55 | 25,80 | 90 | 119.575.500 |
28/9/2023 | 25,80 | 25,70 | -0,73% | 25,67 | 26,00 | 25,84 | 25,70 | 25,80 | 42 | 39.541.400 |
27/9/2023 | 26,10 | 25,89 | -0,77% | 25,86 | 26,10 | 25,99 | 25,88 | 26,00 | 51 | 33.271.800 |
26/9/2023 | 26,22 | 26,09 | -0,61% | 25,95 | 26,30 | 26,06 | 26,00 | 26,10 | 53 | 22.936.900 |
25/9/2023 | 26,22 | 26,25 | -0,64% | 26,20 | 26,49 | 26,32 | 26,25 | 26,28 | 47 | 27.900.800 |
22/9/2023 | 26,42 | 26,42 | -0,04% | 26,39 | 26,50 | 26,47 | 26,30 | 26,50 | 27 | 11.118.300 |
21/9/2023 | 26,24 | 26,43 | -0,26% | 26,24 | 26,50 | 26,45 | 26,43 | 26,49 | 40 | 36.244.800 |
20/9/2023 | 26,72 | 26,50 | -0,56% | 26,48 | 26,73 | 26,64 | 26,40 | 26,50 | 71 | 47.952.400 |
19/9/2023 | 26,50 | 26,65 | -0,30% | 26,50 | 26,73 | 26,66 | 26,65 | 26,68 | 21 | 13.868.300 |
18/9/2023 | 26,92 | 26,73 | -0,71% | 26,53 | 26,95 | 26,84 | 26,70 | 26,73 | 53 | 52.876.200 |
15/9/2023 | 27,48 | 26,92 | -2,11% | 26,80 | 27,48 | 26,98 | 26,92 | 26,95 | 32 | 18.349.800 |
14/9/2023 | 27,49 | 27,50 | +0,04% | 27,39 | 27,50 | 27,46 | 27,26 | 27,50 | 11 | 5.492.500 |
13/9/2023 | 27,21 | 27,49 | +2,00% | 27,21 | 27,50 | 27,40 | 27,16 | 27,50 | 22 | 12.059.900 |
12/9/2023 | 27,94 | 26,95 | -3,58% | 26,95 | 27,94 | 27,21 | 26,95 | 27,30 | 80 | 78.640.700 |
11/9/2023 | 27,12 | 27,95 | +0,90% | 27,12 | 27,95 | 27,41 | 27,39 | 27,95 | 34 | 14.253.300 |
8/9/2023 | 27,20 | 27,70 | +1,28% | 27,20 | 27,70 | 27,57 | 27,27 | 27,68 | 23 | 29.784.300 |
6/9/2023 | 27,05 | 27,35 | +0,74% | 27,01 | 27,35 | 27,09 | 27,01 | 27,42 | 18 | 9.752.600 |
5/9/2023 | 27,15 | 27,15 | -0,55% | 27,15 | 27,29 | 27,21 | 27,15 | 27,20 | 16 | 8.435.100 |
4/9/2023 | 27,35 | 27,30 | +0,55% | 27,25 | 27,72 | 27,38 | 27,30 | 27,71 | 25 | 17.801.800 |
1/9/2023 | 26,96 | 27,15 | +0,74% | 26,96 | 27,50 | 27,13 | 27,15 | 27,51 | 37 | 12.482.000 |
31/8/2023 | 27,60 | 26,95 | -1,86% | 26,95 | 27,60 | 27,21 | 26,95 | 27,15 | 67 | 31.572.000 |
30/8/2023 | 27,02 | 27,46 | +1,63% | 27,02 | 27,82 | 27,37 | 27,21 | 27,47 | 80 | 24.635.900 |
29/8/2023 | 26,90 | 27,02 | +0,37% | 26,90 | 27,10 | 27,01 | 26,75 | 27,14 | 8 | 2.701.000 |
28/8/2023 | 27,13 | 26,92 | -0,77% | 26,74 | 27,13 | 26,93 | 26,91 | 26,98 | 35 | 20.469.000 |
25/8/2023 | 27,00 | 27,13 | +0,48% | 26,92 | 27,20 | 27,02 | 26,91 | 27,13 | 56 | 21.616.000 |
24/8/2023 | 27,07 | 27,00 | +0,33% | 26,97 | 27,20 | 27,07 | 27,00 | 27,18 | 33 | 19.496.900 |
23/8/2023 | 27,40 | 26,91 | -1,79% | 26,91 | 27,40 | 27,07 | 26,91 | 26,98 | 67 | 42.242.600 |
22/8/2023 | 27,27 | 27,40 | +0,48% | 27,23 | 27,41 | 27,34 | 27,31 | 27,40 | 18 | 12.852.100 |
21/8/2023 | 27,14 | 27,27 | -0,69% | 27,10 | 27,33 | 27,19 | 27,09 | 27,30 | 34 | 15.774.800 |
18/8/2023 | 27,10 | 27,46 | +0,96% | 27,01 | 27,61 | 27,32 | 27,21 | 27,47 | 45 | 16.123.100 |
17/8/2023 | 27,16 | 27,20 | +1,80% | 26,90 | 27,45 | 27,10 | 26,99 | 27,22 | 60 | 33.604.500 |
16/8/2023 | 27,53 | 26,72 | -2,94% | 26,72 | 27,53 | 27,21 | 26,72 | 26,90 | 96 | 40.816.000 |
15/8/2023 | 27,85 | 27,53 | -0,61% | 26,95 | 27,85 | 27,23 | 27,25 | 27,58 | 95 | 85.796.100 |
14/8/2023 | 26,63 | 27,70 | +4,73% | 26,63 | 27,91 | 27,38 | 27,26 | 27,70 | 69 | 54.768.600 |
11/8/2023 | 27,32 | 26,45 | -2,22% | 26,21 | 27,33 | 26,54 | 26,43 | 26,45 | 114 | 194.307.800 |
10/8/2023 | 27,24 | 27,05 | -0,59% | 26,80 | 27,45 | 27,13 | 26,94 | 27,16 | 90 | 55.622.600 |
9/8/2023 | 27,56 | 27,21 | -1,05% | 27,19 | 27,74 | 27,37 | 27,20 | 27,53 | 59 | 28.474.400 |
8/8/2023 | 28,00 | 27,50 | -1,79% | 27,50 | 28,09 | 27,81 | 27,38 | 28,07 | 66 | 80.927.700 |
7/8/2023 | 27,89 | 28,00 | +0,54% | 27,87 | 28,45 | 28,13 | 27,91 | 28,00 | 76 | 37.135.700 |
4/8/2023 | 28,08 | 27,85 | -0,71% | 27,85 | 28,54 | 28,12 | 27,89 | 28,08 | 44 | 16.310.100 |
3/8/2023 | 27,96 | 28,05 | +1,85% | 27,69 | 28,22 | 27,91 | 27,99 | 28,12 | 76 | 36.285.500 |
2/8/2023 | 28,02 | 27,54 | -1,78% | 27,48 | 28,02 | 27,68 | 27,54 | 27,70 | 111 | 68.110.000 |
1/8/2023 | 28,30 | 28,04 | -1,79% | 28,04 | 28,55 | 28,26 | 28,04 | 28,19 | 92 | 44.657.700 |
31/7/2023 | 28,52 | 28,55 | -0,52% | 28,51 | 28,85 | 28,56 | 28,55 | 29,06 | 71 | 44.278.200 |
28/7/2023 | 28,84 | 28,70 | +0,46% | 28,11 | 28,84 | 28,48 | 28,70 | 28,79 | 18 | 8.259.900 |
27/7/2023 | 28,76 | 28,57 | -1,69% | 28,55 | 28,84 | 28,63 | 28,55 | 28,87 | 38 | 27.776.600 |
26/7/2023 | 28,80 | 29,06 | +1,61% | 28,80 | 29,06 | 28,93 | 28,97 | 29,30 | 24 | 7.813.600 |
25/7/2023 | 28,97 | 28,60 | 0,00% | 28,60 | 28,98 | 28,86 | 28,60 | 28,93 | 35 | 12.987.900 |
24/7/2023 | 29,00 | 28,60 | -1,28% | 28,50 | 29,00 | 28,70 | 28,55 | 28,60 | 66 | 35.020.400 |
21/7/2023 | 28,85 | 28,97 | +0,42% | 28,85 | 29,10 | 28,97 | 28,97 | 29,03 | 47 | 21.731.100 |
20/7/2023 | 29,27 | 28,85 | -0,38% | 28,83 | 29,27 | 28,87 | 28,83 | 28,90 | 35 | 17.613.500 |
19/7/2023 | 29,41 | 28,96 | -1,70% | 28,86 | 29,45 | 29,11 | 28,84 | 29,37 | 42 | 20.962.600 |
18/7/2023 | 29,50 | 29,46 | -0,14% | 29,43 | 29,50 | 29,48 | 29,46 | 29,50 | 15 | 9.141.100 |
17/7/2023 | 29,98 | 29,50 | -1,63% | 29,46 | 29,98 | 29,62 | 29,46 | 29,78 | 25 | 11.255.800 |
14/7/2023 | 29,50 | 29,99 | +0,64% | 29,49 | 29,99 | 29,72 | 29,95 | 29,99 | 17 | 6.837.200 |
13/7/2023 | 29,90 | 29,80 | -0,63% | 29,65 | 30,00 | 29,84 | 29,67 | 30,04 | 17 | 7.760.000 |
12/7/2023 | 30,14 | 29,99 | +0,84% | 29,66 | 30,15 | 29,99 | 29,90 | 30,00 | 22 | 8.698.000 |
11/7/2023 | 30,25 | 29,74 | -2,04% | 29,51 | 30,25 | 29,99 | 29,70 | 30,00 | 22 | 10.198.500 |
10/7/2023 | 30,29 | 30,36 | -0,23% | 30,25 | 30,39 | 30,34 | 30,36 | 30,43 | 19 | 10.619.400 |
7/7/2023 | 30,36 | 30,43 | +0,36% | 30,35 | 30,44 | 30,37 | 30,35 | 30,43 | 17 | 6.379.700 |
6/7/2023 | 30,49 | 30,32 | +0,10% | 30,32 | 30,50 | 30,38 | 30,31 | 30,32 | 19 | 10.635.400 |
5/7/2023 | 30,30 | 30,29 | -0,03% | 30,04 | 30,43 | 30,24 | 30,16 | 30,29 | 37 | 11.796.900 |
4/7/2023 | 30,06 | 30,30 | +0,80% | 29,76 | 30,37 | 30,21 | 30,30 | 30,35 | 22 | 11.179.000 |
3/7/2023 | 30,00 | 30,06 | +1,08% | 29,74 | 30,18 | 29,95 | 30,06 | 30,11 | 65 | 44.339.300 |
30/6/2023 | 29,46 | 29,74 | +0,95% | 29,46 | 29,80 | 29,59 | 29,51 | 29,74 | 29 | 12.430.300 |
29/6/2023 | 29,55 | 29,46 | +0,37% | 29,17 | 29,58 | 29,35 | 29,38 | 29,62 | 32 | 19.078.500 |
28/6/2023 | 29,67 | 29,35 | -1,51% | 29,08 | 29,79 | 29,60 | 29,12 | 29,36 | 24 | 9.768.400 |
27/6/2023 | 29,57 | 29,80 | +0,78% | 29,57 | 29,95 | 29,71 | 29,61 | 29,87 | 23 | 8.022.800 |
26/6/2023 | 29,48 | 29,57 | -0,10% | 29,31 | 29,96 | 29,55 | 29,30 | 29,58 | 44 | 17.732.700 |
23/6/2023 | 29,13 | 29,60 | -3,90% | 28,63 | 30,03 | 29,34 | 29,50 | 29,60 | 73 | 26.407.800 |
22/6/2023 | 31,49 | 30,80 | -2,19% | 30,72 | 31,49 | 30,94 | 30,72 | 30,80 | 103 | 49.195.400 |
21/6/2023 | 31,25 | 31,49 | +0,61% | 30,98 | 31,49 | 31,33 | 31,46 | 31,50 | 52 | 28.510.600 |
20/6/2023 | 31,21 | 31,30 | +0,74% | 31,21 | 31,69 | 31,45 | 31,31 | 31,46 | 74 | 45.615.600 |
19/6/2023 | 29,50 | 31,07 | +7,14% | 29,45 | 31,83 | 30,80 | 31,07 | 31,27 | 159 | 92.405.900 |
16/6/2023 | 29,11 | 29,00 | -0,65% | 29,00 | 29,38 | 29,17 | 29,00 | 29,20 | 33 | 13.711.300 |
15/6/2023 | 29,76 | 29,19 | +0,66% | 29,06 | 29,76 | 29,18 | 29,12 | 29,30 | 27 | 14.010.000 |
14/6/2023 | 28,98 | 29,00 | +1,05% | 28,58 | 29,40 | 28,99 | 28,95 | 29,42 | 56 | 20.297.700 |
13/6/2023 | 29,50 | 28,70 | -3,04% | 28,58 | 29,50 | 29,00 | 28,69 | 28,99 | 56 | 29.003.100 |
12/6/2023 | 29,61 | 29,60 | +0,54% | 29,50 | 29,95 | 29,74 | 29,42 | 29,60 | 55 | 52.050.100 |
9/6/2023 | 28,95 | 29,44 | +2,40% | 28,95 | 29,50 | 29,21 | 29,39 | 29,44 | 35 | 19.868.000 |
7/6/2023 | 28,66 | 28,75 | +0,31% | 28,66 | 29,00 | 28,87 | 28,75 | 29,00 | 40 | 20.788.000 |
6/6/2023 | 29,07 | 28,66 | -0,83% | 28,66 | 29,30 | 28,98 | 28,65 | 29,00 | 61 | 23.770.300 |
5/6/2023 | 29,17 | 28,90 | -0,65% | 28,90 | 29,55 | 29,27 | 28,89 | 28,90 | 41 | 24.879.600 |
2/6/2023 | 28,59 | 29,09 | +2,32% | 28,59 | 29,25 | 28,99 | 28,88 | 29,14 | 50 | 18.268.000 |
1/6/2023 | 28,37 | 28,43 | +0,42% | 28,37 | 28,58 | 28,49 | 28,43 | 28,55 | 18 | 7.409.300 |
31/5/2023 | 28,41 | 28,31 | -0,32% | 28,11 | 28,89 | 28,32 | 28,11 | 28,31 | 57 | 20.957.100 |
30/5/2023 | 29,44 | 28,40 | -1,42% | 28,14 | 29,44 | 28,60 | 28,36 | 28,40 | 32 | 17.165.100 |
29/5/2023 | 28,67 | 28,81 | -1,23% | 28,67 | 29,40 | 28,93 | 28,80 | 29,24 | 34 | 13.600.900 |
26/5/2023 | 29,00 | 29,17 | +0,79% | 29,00 | 29,39 | 29,09 | 29,02 | 29,20 | 36 | 25.315.100 |
25/5/2023 | 28,51 | 28,94 | +1,65% | 28,51 | 29,09 | 28,81 | 28,80 | 28,95 | 36 | 14.983.700 |
24/5/2023 | 28,99 | 28,47 | -1,25% | 28,47 | 28,99 | 28,70 | 28,47 | 28,64 | 21 | 14.926.900 |
23/5/2023 | 28,50 | 28,83 | +1,16% | 28,50 | 28,93 | 28,73 | 28,82 | 28,93 | 18 | 13.503.200 |
22/5/2023 | 28,00 | 28,50 | +1,86% | 28,00 | 28,80 | 28,43 | 28,50 | 28,73 | 69 | 64.271.400 |
19/5/2023 | 27,91 | 27,98 | +1,45% | 27,33 | 28,00 | 27,73 | 27,77 | 27,98 | 46 | 18.861.000 |
18/5/2023 | 27,74 | 27,58 | -0,58% | 27,00 | 27,99 | 27,31 | 27,58 | 27,67 | 66 | 29.227.800 |
17/5/2023 | 28,22 | 27,74 | -0,57% | 27,70 | 28,22 | 27,87 | 27,73 | 27,74 | 37 | 15.886.800 |
16/5/2023 | 28,00 | 27,90 | -0,71% | 27,81 | 28,36 | 28,02 | 27,81 | 28,10 | 26 | 14.010.100 |
15/5/2023 | 29,67 | 28,10 | -7,57% | 27,54 | 29,67 | 28,24 | 28,00 | 28,10 | 186 | 96.885.300 |
12/5/2023 | 29,73 | 30,40 | +1,47% | 29,73 | 30,40 | 30,10 | 30,31 | 30,45 | 32 | 15.351.300 |
11/5/2023 | 29,09 | 29,96 | +3,31% | 28,85 | 29,96 | 29,33 | 29,75 | 29,96 | 47 | 27.277.900 |
10/5/2023 | 29,30 | 29,00 | -1,29% | 29,00 | 29,30 | 29,09 | 28,75 | 29,22 | 29 | 12.800.500 |
9/5/2023 | 29,17 | 29,38 | +0,69% | 29,13 | 29,46 | 29,28 | 29,10 | 29,30 | 14 | 5.563.800 |
8/5/2023 | 29,08 | 29,18 | +0,45% | 29,01 | 29,18 | 29,14 | 28,92 | 29,18 | 16 | 8.160.400 |
5/5/2023 | 28,39 | 29,05 | +1,75% | 28,39 | 29,05 | 28,64 | 28,61 | 29,17 | 29 | 35.807.800 |
4/5/2023 | 28,47 | 28,55 | +1,03% | 28,38 | 28,55 | 28,40 | 28,46 | 28,58 | 43 | 31.815.800 |
3/5/2023 | 28,49 | 28,26 | +0,04% | 28,26 | 28,52 | 28,39 | 28,25 | 28,45 | 29 | 9.369.200 |
2/5/2023 | 28,01 | 28,25 | -1,29% | 28,01 | 28,85 | 28,46 | 28,15 | 28,50 | 42 | 20.209.900 |
28/4/2023 | 28,81 | 28,62 | -0,87% | 28,49 | 28,81 | 28,62 | 28,51 | 28,62 | 14 | 5.438.600 |
27/4/2023 | 28,17 | 28,87 | +2,19% | 28,17 | 28,87 | 28,40 | 28,26 | 29,00 | 31 | 12.498.700 |
26/4/2023 | 28,26 | 28,25 | +0,25% | 28,25 | 28,47 | 28,30 | 28,25 | 28,49 | 13 | 4.529.000 |
25/4/2023 | 28,35 | 28,18 | -1,30% | 28,12 | 28,37 | 28,27 | 28,17 | 28,34 | 16 | 7.067.900 |
24/4/2023 | 28,37 | 28,55 | +0,53% | 28,20 | 28,55 | 28,41 | 28,20 | 28,70 | 10 | 3.125.600 |
20/4/2023 | 29,14 | 28,40 | -2,07% | 28,40 | 29,14 | 28,73 | 28,40 | 29,00 | 36 | 12.069.400 |
19/4/2023 | 29,00 | 29,00 | 0,00% | 28,40 | 29,17 | 28,85 | 28,71 | 29,00 | 50 | 21.064.400 |
18/4/2023 | 28,85 | 29,00 | -0,68% | 28,70 | 29,36 | 29,00 | 28,77 | 29,24 | 33 | 10.152.400 |
17/4/2023 | 28,85 | 29,20 | +1,21% | 28,64 | 29,20 | 29,12 | 28,68 | 29,36 | 21 | 6.698.200 |
14/4/2023 | 29,20 | 28,85 | -2,20% | 28,85 | 29,20 | 29,04 | 28,65 | 29,20 | 30 | 13.360.200 |
13/4/2023 | 29,14 | 29,50 | +2,11% | 28,81 | 29,50 | 29,11 | 29,20 | 29,50 | 39 | 13.685.400 |
12/4/2023 | 28,85 | 28,89 | +0,14% | 28,66 | 29,04 | 28,86 | 28,53 | 28,89 | 31 | 13.853.900 |
11/4/2023 | 28,78 | 28,85 | +1,16% | 28,58 | 28,90 | 28,79 | 28,73 | 28,99 | 17 | 6.333.900 |
10/4/2023 | 28,59 | 28,52 | -0,63% | 28,41 | 28,69 | 28,55 | 28,27 | 28,69 | 29 | 11.136.300 |
6/4/2023 | 28,20 | 28,70 | +1,59% | 28,04 | 28,70 | 28,46 | 28,15 | 28,75 | 24 | 7.969.900 |
5/4/2023 | 27,96 | 28,25 | -0,53% | 27,00 | 28,25 | 27,65 | 27,57 | 28,25 | 49 | 16.871.400 |
4/4/2023 | 27,52 | 28,40 | +3,16% | 27,52 | 28,53 | 28,31 | 27,65 | 28,40 | 34 | 15.008.500 |
3/4/2023 | 28,49 | 27,53 | -1,61% | 27,52 | 28,49 | 27,66 | 27,53 | 27,87 | 25 | 10.789.600 |
31/3/2023 | 28,79 | 27,98 | -2,85% | 27,98 | 28,80 | 28,33 | 27,97 | 28,44 | 33 | 22.381.800 |
30/3/2023 | 28,50 | 28,80 | +1,05% | 28,40 | 28,84 | 28,69 | 28,74 | 28,90 | 23 | 25.541.900 |
29/3/2023 | 28,00 | 28,50 | +1,79% | 27,87 | 28,66 | 28,39 | 27,95 | 28,78 | 25 | 9.087.500 |
28/3/2023 | 27,14 | 28,00 | +3,51% | 27,14 | 28,00 | 27,69 | 27,68 | 28,00 | 30 | 11.077.400 |
27/3/2023 | 27,13 | 27,05 | +2,08% | 27,05 | 27,59 | 27,19 | 27,05 | 27,08 | 19 | 5.438.000 |
24/3/2023 | 26,00 | 26,50 | +1,92% | 26,00 | 26,50 | 26,35 | 26,39 | 26,50 | 31 | 12.652.000 |
23/3/2023 | 26,09 | 26,00 | +1,05% | 25,10 | 26,30 | 25,62 | 25,92 | 26,00 | 90 | 29.727.600 |
22/3/2023 | 25,01 | 25,73 | +2,92% | 24,90 | 25,73 | 25,38 | 25,31 | 25,75 | 90 | 54.840.600 |
21/3/2023 | 26,01 | 25,00 | -3,55% | 25,00 | 26,35 | 25,33 | 25,00 | 25,44 | 138 | 75.246.700 |
20/3/2023 | 26,02 | 25,92 | -0,31% | 25,92 | 26,78 | 26,22 | 25,91 | 26,48 | 57 | 38.029.800 |
17/3/2023 | 27,20 | 26,00 | -4,66% | 26,00 | 27,20 | 26,41 | 25,92 | 26,00 | 101 | 50.982.700 |
16/3/2023 | 27,30 | 27,27 | 0,00% | 27,25 | 27,93 | 27,47 | 27,20 | 27,29 | 17 | 7.693.000 |
15/3/2023 | 27,80 | 27,27 | -2,12% | 27,20 | 27,80 | 27,43 | 27,20 | 27,86 | 24 | 11.247.700 |
14/3/2023 | 28,20 | 27,86 | -1,21% | 27,86 | 28,20 | 28,08 | 27,51 | 28,63 | 12 | 6.177.800 |
13/3/2023 | 28,00 | 28,20 | +0,71% | 28,00 | 28,25 | 28,08 | 27,86 | 28,45 | 9 | 5.055.500 |
10/3/2023 | 28,48 | 28,00 | -2,85% | 28,00 | 28,79 | 28,34 | 27,40 | 28,44 | 20 | 6.235.400 |
9/3/2023 | 28,50 | 28,82 | +1,12% | 28,50 | 29,15 | 28,80 | 28,42 | 28,80 | 71 | 25.056.500 |
8/3/2023 | 28,63 | 28,50 | +1,32% | 28,50 | 28,75 | 28,70 | 27,40 | 28,50 | 4 | 3.157.700 |
7/3/2023 | 28,40 | 28,13 | -0,95% | 28,13 | 28,50 | 28,33 | 28,10 | 28,30 | 8 | 2.266.800 |
6/3/2023 | 27,55 | 28,40 | +3,09% | 27,55 | 28,56 | 28,24 | 28,40 | 28,56 | 14 | 5.084.500 |
3/3/2023 | 26,88 | 27,55 | +3,07% | 26,88 | 27,55 | 27,14 | 26,91 | 27,96 | 20 | 7.058.700 |
2/3/2023 | 26,57 | 26,73 | +0,64% | 26,56 | 26,78 | 26,66 | 26,57 | 26,88 | 9 | 3.466.000 |
1/3/2023 | 27,02 | 26,56 | -0,52% | 26,55 | 27,07 | 26,65 | 26,50 | 26,89 | 17 | 9.329.700 |
28/2/2023 | 26,80 | 26,70 | +1,14% | 26,70 | 26,98 | 26,86 | 26,69 | 26,70 | 8 | 2.417.500 |
27/2/2023 | 26,50 | 26,40 | -0,53% | 26,25 | 26,71 | 26,55 | 26,40 | 26,50 | 48 | 39.560.300 |
24/2/2023 | 27,90 | 26,54 | -2,82% | 26,54 | 27,90 | 27,13 | 26,53 | 26,97 | 34 | 14.924.700 |
23/2/2023 | 27,27 | 27,31 | +1,11% | 27,27 | 27,99 | 27,38 | 27,35 | 27,59 | 20 | 10.405.800 |
22/2/2023 | 27,61 | 27,01 | -2,56% | 27,01 | 27,61 | 27,25 | 27,01 | 27,50 | 29 | 9.811.200 |
17/2/2023 | 27,77 | 27,72 | -1,00% | 27,67 | 27,85 | 27,73 | 27,60 | 27,85 | 16 | 6.655.700 |
16/2/2023 | 28,39 | 28,00 | -1,65% | 27,71 | 28,39 | 27,94 | 27,76 | 28,00 | 33 | 12.855.700 |
15/2/2023 | 27,67 | 28,47 | +2,89% | 27,67 | 28,47 | 27,94 | 28,02 | 28,60 | 27 | 12.014.200 |
14/2/2023 | 28,23 | 27,67 | -2,74% | 27,67 | 28,43 | 27,90 | 27,67 | 27,72 | 52 | 25.389.900 |
13/2/2023 | 29,16 | 28,45 | -2,43% | 28,45 | 29,16 | 28,93 | 28,00 | 28,88 | 24 | 13.312.000 |
10/2/2023 | 29,01 | 29,16 | +0,34% | 28,95 | 29,48 | 29,05 | 29,01 | 29,40 | 32 | 37.766.800 |
9/2/2023 | 29,49 | 29,06 | -1,56% | 29,06 | 29,49 | 29,33 | 28,81 | 29,50 | 18 | 7.039.900 |
8/2/2023 | 28,88 | 29,52 | +1,58% | 28,88 | 29,66 | 29,40 | 29,01 | 29,52 | 21 | 8.234.400 |
7/2/2023 | 28,76 | 29,06 | -0,24% | 28,76 | 29,06 | 28,98 | 29,00 | 29,16 | 34 | 13.624.500 |
6/2/2023 | 28,24 | 29,13 | +1,43% | 28,00 | 29,13 | 28,74 | 28,30 | 29,15 | 52 | 20.408.600 |
3/2/2023 | 28,51 | 28,72 | +0,07% | 28,12 | 29,14 | 28,83 | 28,45 | 28,84 | 55 | 20.187.800 |
2/2/2023 | 29,17 | 28,70 | -1,03% | 28,54 | 29,60 | 28,91 | 28,50 | 28,99 | 38 | 13.013.600 |
1/2/2023 | 29,01 | 29,00 | -1,36% | 28,98 | 29,28 | 29,03 | 29,00 | 29,30 | 71 | 29.030.700 |
31/1/2023 | 28,74 | 29,40 | +1,48% | 28,68 | 29,51 | 29,02 | 29,01 | 29,45 | 24 | 11.898.900 |
30/1/2023 | 28,50 | 28,97 | +0,94% | 28,50 | 29,19 | 28,76 | 28,61 | 28,97 | 11 | 4.027.400 |
27/1/2023 | 28,75 | 28,70 | 0,00% | 28,60 | 28,78 | 28,69 | 28,50 | 28,70 | 35 | 13.200.600 |
26/1/2023 | 28,69 | 28,70 | 0,00% | 28,48 | 28,90 | 28,70 | 28,60 | 28,70 | 27 | 10.046.800 |
25/1/2023 | 28,70 | 28,70 | +1,06% | 28,49 | 28,70 | 28,64 | 28,27 | 28,69 | 20 | 8.879.800 |
24/1/2023 | 28,05 | 28,40 | +1,25% | 28,01 | 28,40 | 28,13 | 28,06 | 28,40 | 16 | 5.344.700 |
23/1/2023 | 28,65 | 28,05 | -2,20% | 28,05 | 28,69 | 28,42 | 28,05 | 28,59 | 30 | 11.652.900 |
20/1/2023 | 28,78 | 28,68 | -0,59% | 28,20 | 28,78 | 28,45 | 28,20 | 28,69 | 30 | 10.242.800 |
19/1/2023 | 28,56 | 28,85 | +0,24% | 28,30 | 28,85 | 28,53 | 28,60 | 28,86 | 15 | 4.280.800 |
18/1/2023 | 29,24 | 28,78 | -1,00% | 28,60 | 29,63 | 28,93 | 28,60 | 29,04 | 58 | 26.908.000 |
17/1/2023 | 28,92 | 29,07 | +0,97% | 28,91 | 29,07 | 28,99 | 28,99 | 29,07 | 18 | 27.831.000 |
16/1/2023 | 29,05 | 28,79 | -0,90% | 28,71 | 29,05 | 28,91 | 28,72 | 28,93 | 30 | 15.614.200 |
13/1/2023 | 29,46 | 29,05 | +0,52% | 29,05 | 29,46 | 29,18 | 28,90 | 29,27 | 10 | 4.669.700 |
12/1/2023 | 29,00 | 28,90 | -0,52% | 28,90 | 29,17 | 29,08 | 28,90 | 29,35 | 12 | 3.780.500 |
11/1/2023 | 28,86 | 29,05 | +0,66% | 28,86 | 29,10 | 28,99 | 28,90 | 29,26 | 12 | 5.509.500 |
10/1/2023 | 28,53 | 28,86 | +0,21% | 28,53 | 29,07 | 28,87 | 28,62 | 29,12 | 18 | 12.991.600 |
9/1/2023 | 28,65 | 28,80 | -0,38% | 28,65 | 28,91 | 28,79 | 28,20 | 28,91 | 5 | 2.015.900 |
6/1/2023 | 28,55 | 28,91 | +1,23% | 28,50 | 29,31 | 28,99 | 28,88 | 29,27 | 24 | 10.437.700 |
5/1/2023 | 26,57 | 28,56 | +7,65% | 26,53 | 28,56 | 27,37 | 27,35 | 28,57 | 36 | 17.522.300 |
4/1/2023 | 27,01 | 26,53 | -1,70% | 26,53 | 27,01 | 26,81 | 26,53 | 27,00 | 31 | 11.796.600 |
3/1/2023 | 27,08 | 26,99 | +0,37% | 26,78 | 27,09 | 26,88 | 26,69 | 27,00 | 49 | 18.552.100 |
2/1/2023 | 27,19 | 26,89 | +0,71% | 26,35 | 27,19 | 26,57 | 26,44 | 26,89 | 72 | 35.348.800 |
29/12/2022 | 26,59 | 26,70 | +2,26% | 26,10 | 26,70 | 26,25 | 26,70 | 27,00 | 77 | 46.202.900 |
28/12/2022 | 26,07 | 26,11 | +0,23% | 26,03 | 26,29 | 26,10 | 26,10 | 26,65 | 50 | 33.415.000 |
27/12/2022 | 26,52 | 26,05 | -1,48% | 26,05 | 26,52 | 26,18 | 26,05 | 26,17 | 37 | 28.283.300 |
26/12/2022 | 26,48 | 26,44 | -0,23% | 26,38 | 26,61 | 26,44 | 26,41 | 26,49 | 56 | 30.149.200 |
23/12/2022 | 26,35 | 26,50 | +0,19% | 26,18 | 26,95 | 26,49 | 26,35 | 26,50 | 73 | 50.074.900 |
22/12/2022 | 26,54 | 26,45 | -0,75% | 26,10 | 26,54 | 26,21 | 26,17 | 26,51 | 54 | 34.078.800 |
21/12/2022 | 26,40 | 26,65 | +0,95% | 26,40 | 27,13 | 26,58 | 26,65 | 26,82 | 179 | 144.090.000 |
20/12/2022 | 26,64 | 26,40 | +0,30% | 26,22 | 27,00 | 26,53 | 26,24 | 26,40 | 217 | 261.876.100 |
19/12/2022 | 25,74 | 26,32 | +2,41% | 25,74 | 26,75 | 26,34 | 26,31 | 26,51 | 74 | 46.371.300 |
16/12/2022 | 26,30 | 25,70 | -1,12% | 25,70 | 27,20 | 26,29 | 25,68 | 25,70 | 144 | 74.417.500 |
15/12/2022 | 26,48 | 25,99 | -0,95% | 25,99 | 27,16 | 26,68 | 25,93 | 26,40 | 67 | 50.695.600 |
14/12/2022 | 26,15 | 26,24 | +0,34% | 25,40 | 26,28 | 25,87 | 25,72 | 26,25 | 167 | 98.844.000 |
13/12/2022 | 27,21 | 26,15 | -3,82% | 26,15 | 27,27 | 26,70 | 26,15 | 26,69 | 76 | 25.641.300 |
12/12/2022 | 27,15 | 27,19 | +0,93% | 26,56 | 27,27 | 26,79 | 26,60 | 27,27 | 136 | 75.025.000 |
9/12/2022 | 28,04 | 26,94 | -2,74% | 26,94 | 28,04 | 27,31 | 26,89 | 27,80 | 75 | 46.433.900 |
8/12/2022 | 27,62 | 27,70 | +0,40% | 27,39 | 28,29 | 27,74 | 27,41 | 28,28 | 50 | 46.062.500 |
7/12/2022 | 27,69 | 27,59 | -0,18% | 27,50 | 28,25 | 27,76 | 27,53 | 27,60 | 69 | 31.092.500 |
6/12/2022 | 28,33 | 27,64 | -2,16% | 27,64 | 29,02 | 28,29 | 27,63 | 28,20 | 115 | 52.351.100 |
5/12/2022 | 28,61 | 28,25 | -1,26% | 28,25 | 28,90 | 28,52 | 28,03 | 28,25 | 87 | 32.518.400 |
2/12/2022 | 29,96 | 28,61 | -4,28% | 28,61 | 30,05 | 29,33 | 28,52 | 29,29 | 62 | 22.291.900 |
1/12/2022 | 29,99 | 29,89 | -0,33% | 29,63 | 30,14 | 29,72 | 29,50 | 30,02 | 31 | 25.564.100 |
30/11/2022 | 29,99 | 29,99 | +0,64% | 29,60 | 30,18 | 29,93 | 29,61 | 30,02 | 37 | 18.559.700 |
29/11/2022 | 29,65 | 29,80 | +1,33% | 29,60 | 29,80 | 29,69 | 29,30 | 29,75 | 13 | 4.751.700 |
28/11/2022 | 29,94 | 29,41 | -0,34% | 29,29 | 30,11 | 29,50 | 29,29 | 29,48 | 34 | 11.507.500 |
25/11/2022 | 30,21 | 29,51 | -3,18% | 29,51 | 30,21 | 29,99 | 29,51 | 29,94 | 18 | 8.697.200 |
24/11/2022 | 30,44 | 30,48 | +0,13% | 29,30 | 30,50 | 30,41 | 29,70 | 30,49 | 18 | 20.989.200 |
23/11/2022 | 30,50 | 30,44 | +1,03% | 30,44 | 30,70 | 30,54 | 30,12 | 30,43 | 5 | 4.581.900 |
22/11/2022 | 30,63 | 30,13 | -1,63% | 30,13 | 31,20 | 30,73 | 29,99 | 31,64 | 28 | 12.602.800 |
21/11/2022 | 30,59 | 30,63 | +0,07% | 29,65 | 30,63 | 30,02 | 30,30 | 30,63 | 36 | 13.810.000 |
18/11/2022 | 28,83 | 30,61 | +6,66% | 28,82 | 30,61 | 29,32 | 29,41 | 30,77 | 77 | 37.239.000 |
17/11/2022 | 30,26 | 28,70 | -3,20% | 28,55 | 30,26 | 29,24 | 28,70 | 29,39 | 60 | 38.019.300 |
16/11/2022 | 29,51 | 29,65 | +0,85% | 29,46 | 30,67 | 29,90 | 29,56 | 29,78 | 53 | 35.886.400 |
14/11/2022 | 31,13 | 29,40 | -5,62% | 29,20 | 31,13 | 29,81 | 29,33 | 29,40 | 132 | 70.367.900 |
11/11/2022 | 31,05 | 31,15 | +0,32% | 30,90 | 32,37 | 31,41 | 30,82 | 31,15 | 134 | 60.630.300 |
10/11/2022 | 32,92 | 31,05 | -5,85% | 30,95 | 32,92 | 31,49 | 31,05 | 31,50 | 116 | 61.109.200 |
9/11/2022 | 33,40 | 32,98 | -0,57% | 32,86 | 33,49 | 33,10 | 32,97 | 33,35 | 42 | 20.856.000 |
8/11/2022 | 33,23 | 33,17 | -0,39% | 33,17 | 33,87 | 33,46 | 33,17 | 33,80 | 34 | 15.728.900 |
7/11/2022 | 33,93 | 33,30 | -1,39% | 33,30 | 34,45 | 33,81 | 33,22 | 33,98 | 37 | 29.417.200 |
4/11/2022 | 34,82 | 33,77 | -2,96% | 33,50 | 34,91 | 34,05 | 33,77 | 34,46 | 87 | 46.311.700 |
3/11/2022 | 33,80 | 34,80 | +1,31% | 33,70 | 34,80 | 34,09 | 34,24 | 34,95 | 56 | 37.158.100 |
1/11/2022 | 34,33 | 34,35 | -0,32% | 33,92 | 34,58 | 34,30 | 34,28 | 34,52 | 31 | 14.752.000 |
31/10/2022 | 33,34 | 34,46 | +1,65% | 33,00 | 34,46 | 33,55 | 33,45 | 34,47 | 19 | 15.097.600 |
28/10/2022 | 34,31 | 33,90 | -1,40% | 33,55 | 34,38 | 34,04 | 33,44 | 33,90 | 20 | 13.275.900 |
27/10/2022 | 33,56 | 34,38 | +1,42% | 33,55 | 34,38 | 34,07 | 33,91 | 34,79 | 38 | 25.214.900 |
26/10/2022 | 33,45 | 33,90 | +1,35% | 32,93 | 33,90 | 33,50 | 33,35 | 33,94 | 24 | 12.396.400 |
25/10/2022 | 33,14 | 33,45 | +1,49% | 33,00 | 34,09 | 33,41 | 32,70 | 33,45 | 66 | 32.410.300 |
24/10/2022 | 34,79 | 32,96 | -5,83% | 32,59 | 34,92 | 33,76 | 32,95 | 33,83 | 83 | 49.630.700 |
21/10/2022 | 34,50 | 35,00 | +0,11% | 34,50 | 35,00 | 34,96 | 33,91 | 35,00 | 31 | 21.327.400 |
20/10/2022 | 34,90 | 34,96 | +0,26% | 34,69 | 35,00 | 34,88 | 34,69 | 35,00 | 28 | 20.234.700 |
19/10/2022 | 34,80 | 34,87 | +0,23% | 34,22 | 34,87 | 34,62 | 34,20 | 34,89 | 37 | 40.163.900 |
18/10/2022 | 34,86 | 34,79 | -0,37% | 34,55 | 35,09 | 34,70 | 31,75 | 34,90 | 28 | 22.907.200 |
17/10/2022 | 35,00 | 34,92 | +0,06% | 34,71 | 35,22 | 34,91 | 31,51 | 35,20 | 33 | 19.901.200 |
14/10/2022 | 34,73 | 34,90 | +0,66% | 34,50 | 34,90 | 34,69 | 34,25 | 34,75 | 20 | 12.142.700 |
13/10/2022 | 34,57 | 34,67 | +0,20% | 34,40 | 35,18 | 34,85 | 34,00 | 34,90 | 79 | 53.333.400 |
11/10/2022 | 34,56 | 34,60 | -0,72% | 34,18 | 34,64 | 34,47 | 34,60 | 34,79 | 32 | 15.511.800 |
10/10/2022 | 34,81 | 34,85 | +0,17% | 34,40 | 34,85 | 34,71 | 34,85 | 35,18 | 13 | 4.512.400 |
7/10/2022 | 34,23 | 34,79 | +1,40% | 34,23 | 34,89 | 34,51 | 33,63 | 34,79 | 24 | 11.735.000 |
6/10/2022 | 35,00 | 34,31 | -1,80% | 34,31 | 35,00 | 34,85 | 34,31 | 34,66 | 37 | 27.183.400 |
5/10/2022 | 34,97 | 34,94 | -0,17% | 34,83 | 35,21 | 34,99 | 34,81 | 35,25 | 17 | 23.096.900 |
4/10/2022 | 34,70 | 35,00 | +1,01% | 34,70 | 35,21 | 35,00 | 34,25 | 35,20 | 58 | 79.452.800 |
3/10/2022 | 33,99 | 34,65 | +1,46% | 33,99 | 35,21 | 34,82 | 34,03 | 34,65 | 68 | 40.054.100 |
30/9/2022 | 33,49 | 34,15 | +2,86% | 33,20 | 34,50 | 33,91 | 34,00 | 34,15 | 66 | 46.796.100 |
29/9/2022 | 34,18 | 33,20 | -2,64% | 33,20 | 34,59 | 33,69 | 33,20 | 33,69 | 34 | 19.206.500 |
28/9/2022 | 34,07 | 34,10 | +0,89% | 33,79 | 34,34 | 34,13 | 33,90 | 34,10 | 23 | 10.583.100 |
27/9/2022 | 34,28 | 33,80 | -0,50% | 33,18 | 34,28 | 33,67 | 33,55 | 34,20 | 57 | 23.235.300 |
26/9/2022 | 34,56 | 33,97 | -2,94% | 33,86 | 34,89 | 34,17 | 33,96 | 34,00 | 44 | 22.558.200 |
23/9/2022 | 35,02 | 35,00 | -0,37% | 34,59 | 35,05 | 34,88 | 34,35 | 35,04 | 18 | 6.628.000 |
22/9/2022 | 35,00 | 35,13 | -0,06% | 34,84 | 35,39 | 34,99 | 34,53 | 35,13 | 39 | 25.195.700 |
21/9/2022 | 34,57 | 35,15 | +0,63% | 34,50 | 35,22 | 35,02 | 35,17 | 35,22 | 65 | 40.983.400 |
20/9/2022 | 35,36 | 34,93 | -0,20% | 34,90 | 35,36 | 35,00 | 34,93 | 35,00 | 28 | 12.251.200 |
19/9/2022 | 34,56 | 35,00 | +1,19% | 34,56 | 35,00 | 34,92 | 34,75 | 35,00 | 38 | 31.435.000 |
16/9/2022 | 34,52 | 34,59 | -1,11% | 34,30 | 34,80 | 34,60 | 34,32 | 34,59 | 36 | 16.610.200 |
15/9/2022 | 34,15 | 34,98 | +1,42% | 33,70 | 34,98 | 34,19 | 33,86 | 34,99 | 53 | 22.227.900 |
14/9/2022 | 35,33 | 34,49 | -1,32% | 34,49 | 35,33 | 34,80 | 34,48 | 34,78 | 24 | 13.226.500 |
13/9/2022 | 35,00 | 34,95 | -1,13% | 34,58 | 35,00 | 34,88 | 34,58 | 34,95 | 18 | 8.371.700 |
12/9/2022 | 35,58 | 35,35 | +0,17% | 34,80 | 35,69 | 35,11 | 34,81 | 35,44 | 56 | 53.728.400 |
9/9/2022 | 34,75 | 35,29 | +1,32% | 34,75 | 35,60 | 35,26 | 34,92 | 35,29 | 30 | 14.106.400 |
8/9/2022 | 34,39 | 34,83 | +1,84% | 34,26 | 35,50 | 34,67 | 34,40 | 34,84 | 33 | 13.871.400 |
6/9/2022 | 34,70 | 34,20 | -0,49% | 34,00 | 34,70 | 34,17 | 33,81 | 34,21 | 38 | 21.188.900 |
5/9/2022 | 34,15 | 34,37 | +0,76% | 33,71 | 34,39 | 34,25 | 34,20 | 34,37 | 28 | 12.330.400 |
2/9/2022 | 34,50 | 34,11 | -1,10% | 34,11 | 34,98 | 34,57 | 34,10 | 34,77 | 31 | 35.613.300 |
1/9/2022 | 34,00 | 34,49 | +1,44% | 33,56 | 34,78 | 34,02 | 34,15 | 34,50 | 25 | 11.566.900 |
31/8/2022 | 33,55 | 34,00 | +1,55% | 33,55 | 34,61 | 34,13 | 33,57 | 34,28 | 31 | 21.505.700 |
30/8/2022 | 35,56 | 33,48 | -3,38% | 33,48 | 35,56 | 33,86 | 33,48 | 33,74 | 68 | 68.061.000 |
29/8/2022 | 34,70 | 34,65 | -0,14% | 33,91 | 35,19 | 34,73 | 34,65 | 34,66 | 31 | 15.977.200 |
26/8/2022 | 34,76 | 34,70 | -1,14% | 34,41 | 35,44 | 34,92 | 34,40 | 34,70 | 35 | 25.840.900 |
25/8/2022 | 35,00 | 35,10 | +2,78% | 35,00 | 35,10 | 35,04 | 35,10 | 35,25 | 22 | 21.726.400 |
24/8/2022 | 33,50 | 34,15 | +0,68% | 33,50 | 34,40 | 34,16 | 34,11 | 34,49 | 19 | 7.858.600 |
23/8/2022 | 33,65 | 33,92 | +0,65% | 33,52 | 34,40 | 34,05 | 33,40 | 33,99 | 20 | 8.512.600 |
22/8/2022 | 32,35 | 33,70 | +4,17% | 32,35 | 33,88 | 33,10 | 33,06 | 33,85 | 40 | 21.521.200 |
19/8/2022 | 32,83 | 32,35 | -3,29% | 32,19 | 33,57 | 32,98 | 32,35 | 33,00 | 47 | 24.078.200 |
18/8/2022 | 33,50 | 33,45 | -2,59% | 32,73 | 34,35 | 33,85 | 33,45 | 33,99 | 60 | 32.162.600 |
17/8/2022 | 31,90 | 34,34 | +5,40% | 31,65 | 34,99 | 33,55 | 33,80 | 34,34 | 68 | 39.930.400 |
16/8/2022 | 33,09 | 32,58 | -0,97% | 31,94 | 33,15 | 32,75 | 32,36 | 33,14 | 51 | 25.220.000 |
15/8/2022 | 31,24 | 32,90 | +5,28% | 31,24 | 32,93 | 32,38 | 32,73 | 32,90 | 48 | 22.996.800 |
12/8/2022 | 30,64 | 31,25 | +2,12% | 30,00 | 31,25 | 30,31 | 30,65 | 31,25 | 43 | 34.858.900 |
11/8/2022 | 31,35 | 30,60 | -2,39% | 30,40 | 31,58 | 31,21 | 30,35 | 30,60 | 41 | 28.095.700 |
10/8/2022 | 30,61 | 31,35 | +3,88% | 30,40 | 31,50 | 31,07 | 31,35 | 31,50 | 69 | 82.656.900 |
9/8/2022 | 29,50 | 30,18 | +3,00% | 29,31 | 30,30 | 29,93 | 30,02 | 30,26 | 79 | 51.195.300 |
8/8/2022 | 28,99 | 29,30 | +2,09% | 28,99 | 29,30 | 29,26 | 29,30 | 29,33 | 81 | 225.935.700 |
5/8/2022 | 28,97 | 28,70 | -0,93% | 28,50 | 29,29 | 28,91 | 28,58 | 29,05 | 92 | 54.942.100 |
4/8/2022 | 28,23 | 28,97 | +2,73% | 28,17 | 28,97 | 28,38 | 28,59 | 29,28 | 93 | 64.430.500 |
3/8/2022 | 27,96 | 28,20 | +0,71% | 27,80 | 28,20 | 28,05 | 28,05 | 28,20 | 60 | 24.123.300 |
2/8/2022 | 27,89 | 28,00 | +0,18% | 27,80 | 28,54 | 28,00 | 28,00 | 28,16 | 73 | 77.303.900 |
1/8/2022 | 28,02 | 27,95 | -1,58% | 27,79 | 28,36 | 28,03 | 27,95 | 28,34 | 50 | 17.944.200 |
29/7/2022 | 28,64 | 28,40 | +0,89% | 28,25 | 29,18 | 28,59 | 28,16 | 28,40 | 66 | 28.312.600 |
28/7/2022 | 28,47 | 28,15 | -0,53% | 27,70 | 28,90 | 28,45 | 28,15 | 28,48 | 92 | 56.624.400 |
27/7/2022 | 28,20 | 28,30 | +1,07% | 28,00 | 28,30 | 28,15 | 28,05 | 28,30 | 25 | 14.641.300 |
26/7/2022 | 28,06 | 28,00 | +0,07% | 27,95 | 28,11 | 28,01 | 27,95 | 28,20 | 21 | 10.925.000 |
25/7/2022 | 28,06 | 27,98 | -0,11% | 27,98 | 28,34 | 28,05 | 27,97 | 28,00 | 23 | 15.712.700 |
22/7/2022 | 28,29 | 28,01 | -1,20% | 28,01 | 28,29 | 28,22 | 28,01 | 28,29 | 13 | 7.338.800 |
21/7/2022 | 28,00 | 28,35 | +1,65% | 27,93 | 28,36 | 28,10 | 28,15 | 28,35 | 14 | 5.058.000 |
20/7/2022 | 28,07 | 27,89 | +0,32% | 27,75 | 28,07 | 27,89 | 27,77 | 27,97 | 24 | 8.090.900 |
19/7/2022 | 27,93 | 27,80 | -0,71% | 27,77 | 28,00 | 27,88 | 27,70 | 27,99 | 13 | 4.183.100 |
18/7/2022 | 27,67 | 28,00 | +1,27% | 27,67 | 28,00 | 27,85 | 27,85 | 28,00 | 7 | 1.949.500 |
15/7/2022 | 27,90 | 27,65 | -1,43% | 27,65 | 27,99 | 27,83 | 27,01 | 28,28 | 29 | 13.638.400 |
14/7/2022 | 28,26 | 28,05 | -1,92% | 28,02 | 28,44 | 28,18 | 28,05 | 28,49 | 27 | 7.611.000 |
13/7/2022 | 28,47 | 28,60 | +0,49% | 28,37 | 28,60 | 28,47 | 28,45 | 28,91 | 19 | 19.645.600 |
12/7/2022 | 28,59 | 28,46 | -0,45% | 28,44 | 28,80 | 28,51 | 28,47 | 28,87 | 17 | 7.129.200 |
11/7/2022 | 27,90 | 28,59 | +1,78% | 27,71 | 28,59 | 28,36 | 28,21 | 28,59 | 28 | 9.643.500 |
8/7/2022 | 28,80 | 28,09 | -0,92% | 28,09 | 28,88 | 28,41 | 28,09 | 28,50 | 30 | 12.502.800 |
7/7/2022 | 28,95 | 28,35 | -2,04% | 28,35 | 29,03 | 28,77 | 28,35 | 28,65 | 40 | 20.720.400 |
6/7/2022 | 29,04 | 28,94 | +2,08% | 28,17 | 29,04 | 28,62 | 28,05 | 28,94 | 13 | 9.159.800 |
5/7/2022 | 28,06 | 28,35 | -0,18% | 27,60 | 28,80 | 28,19 | 28,35 | 28,70 | 33 | 24.246.100 |
4/7/2022 | 28,26 | 28,40 | +0,50% | 28,00 | 28,80 | 28,19 | 27,91 | 28,40 | 31 | 20.861.400 |
1/7/2022 | 28,37 | 28,26 | -4,53% | 28,00 | 28,49 | 28,12 | 28,06 | 29,25 | 50 | 30.652.900 |
30/6/2022 | 29,59 | 29,60 | +0,03% | 29,10 | 29,89 | 29,37 | 29,11 | 29,60 | 65 | 27.907.400 |
29/6/2022 | 29,00 | 29,59 | +2,03% | 29,00 | 29,79 | 29,36 | 29,11 | 29,59 | 50 | 23.491.800 |
28/6/2022 | 29,46 | 29,00 | +0,90% | 28,72 | 30,05 | 29,13 | 28,49 | 29,00 | 91 | 55.359.300 |
27/6/2022 | 28,41 | 28,74 | +2,64% | 28,20 | 29,00 | 28,78 | 28,74 | 29,00 | 45 | 24.470.300 |
24/6/2022 | 27,34 | 28,00 | +2,90% | 27,28 | 28,19 | 27,85 | 27,45 | 28,00 | 44 | 14.763.100 |
23/6/2022 | 27,70 | 27,21 | -1,31% | 27,21 | 27,78 | 27,45 | 27,20 | 27,45 | 26 | 10.159.700 |
22/6/2022 | 27,00 | 27,57 | +0,51% | 27,00 | 27,90 | 27,53 | 27,50 | 27,95 | 36 | 14.869.200 |
21/6/2022 | 27,75 | 27,43 | -0,18% | 27,43 | 27,92 | 27,71 | 27,42 | 28,00 | 47 | 14.686.300 |
20/6/2022 | 27,48 | 27,48 | +2,92% | 27,11 | 27,65 | 27,32 | 27,20 | 27,48 | 52 | 20.224.000 |
17/6/2022 | 27,99 | 26,70 | -2,91% | 26,63 | 27,99 | 26,96 | 26,68 | 26,90 | 206 | 104.066.000 |
15/6/2022 | 29,00 | 27,50 | -5,24% | 27,50 | 29,00 | 28,04 | 27,50 | 27,99 | 390 | 282.955.100 |
14/6/2022 | 28,91 | 29,02 | +0,76% | 28,35 | 29,15 | 28,96 | 28,61 | 29,20 | 40 | 32.729.700 |
13/6/2022 | 28,83 | 28,80 | -1,37% | 28,48 | 29,17 | 28,59 | 28,48 | 29,10 | 138 | 60.042.900 |
10/6/2022 | 29,41 | 29,20 | -1,15% | 28,96 | 29,41 | 29,01 | 28,98 | 29,49 | 74 | 34.524.200 |
9/6/2022 | 29,21 | 29,54 | +1,06% | 29,15 | 29,54 | 29,35 | 29,23 | 29,55 | 47 | 24.656.900 |
8/6/2022 | 30,15 | 29,23 | -0,95% | 29,20 | 30,15 | 29,53 | 29,23 | 29,50 | 73 | 28.652.300 |
7/6/2022 | 30,02 | 29,51 | -0,91% | 29,44 | 30,02 | 29,53 | 29,46 | 29,79 | 146 | 108.678.300 |
6/6/2022 | 30,10 | 29,78 | -0,07% | 29,61 | 30,27 | 29,79 | 29,63 | 30,26 | 88 | 47.368.400 |
3/6/2022 | 30,36 | 29,80 | +0,13% | 29,69 | 30,72 | 29,95 | 29,75 | 30,25 | 105 | 47.328.200 |
2/6/2022 | 31,19 | 29,76 | -3,63% | 29,76 | 31,19 | 30,07 | 29,75 | 30,00 | 196 | 123.324.800 |
1/6/2022 | 31,85 | 30,88 | -1,84% | 30,77 | 31,85 | 31,03 | 30,80 | 31,16 | 91 | 36.935.700 |
31/5/2022 | 31,74 | 31,46 | -1,07% | 31,19 | 32,36 | 31,55 | 31,36 | 31,67 | 63 | 25.871.400 |
30/5/2022 | 32,54 | 31,80 | -0,47% | 31,80 | 33,50 | 32,33 | 31,67 | 31,80 | 88 | 50.759.400 |
27/5/2022 | 32,50 | 31,95 | -1,96% | 31,95 | 32,90 | 32,19 | 31,95 | 32,25 | 95 | 39.594.700 |
26/5/2022 | 32,99 | 32,59 | +0,59% | 32,03 | 32,99 | 32,41 | 32,36 | 32,59 | 38 | 23.663.900 |
25/5/2022 | 32,40 | 32,40 | -0,15% | 31,95 | 32,70 | 32,50 | 31,57 | 32,49 | 38 | 26.331.600 |
24/5/2022 | 32,62 | 32,45 | -0,61% | 31,93 | 32,65 | 32,32 | 32,45 | 33,00 | 25 | 8.727.900 |
23/5/2022 | 32,00 | 32,65 | +2,03% | 32,00 | 34,29 | 32,88 | 31,76 | 32,70 | 59 | 36.834.800 |
20/5/2022 | 32,68 | 32,00 | +0,13% | 31,57 | 32,69 | 32,05 | 32,00 | 32,45 | 66 | 34.298.100 |
19/5/2022 | 30,51 | 31,96 | +6,29% | 30,51 | 32,45 | 31,69 | 31,96 | 32,86 | 43 | 16.165.100 |
18/5/2022 | 31,00 | 30,07 | -3,00% | 30,07 | 31,00 | 30,57 | 30,06 | 30,99 | 20 | 9.173.200 |
17/5/2022 | 31,54 | 31,00 | +0,32% | 30,31 | 32,14 | 30,83 | 30,58 | 31,00 | 92 | 55.814.800 |
16/5/2022 | 30,83 | 30,90 | +1,51% | 29,76 | 31,50 | 30,64 | 30,90 | 31,50 | 85 | 34.632.400 |
13/5/2022 | 29,45 | 30,44 | +3,40% | 29,11 | 30,89 | 30,04 | 30,14 | 30,99 | 84 | 30.347.900 |
12/5/2022 | 29,49 | 29,44 | -0,30% | 28,60 | 29,49 | 28,98 | 29,00 | 32,00 | 204 | 113.895.400 |
11/5/2022 | 30,53 | 29,53 | -4,56% | 29,53 | 31,09 | 30,05 | 29,52 | 30,22 | 122 | 56.197.400 |
10/5/2022 | 31,50 | 30,94 | -0,51% | 30,11 | 31,75 | 30,69 | 30,11 | 30,94 | 60 | 32.535.800 |
9/5/2022 | 31,45 | 31,10 | -1,77% | 30,80 | 31,45 | 31,05 | 30,50 | 31,10 | 69 | 89.429.800 |
6/5/2022 | 31,52 | 31,66 | +1,15% | 30,90 | 31,83 | 31,20 | 31,65 | 32,00 | 33 | 18.101.600 |
5/5/2022 | 31,95 | 31,30 | -2,49% | 31,30 | 32,17 | 31,53 | 31,23 | 31,30 | 81 | 46.039.900 |
4/5/2022 | 32,25 | 32,10 | -0,53% | 31,80 | 32,50 | 32,03 | 32,10 | 32,89 | 37 | 26.909.400 |
3/5/2022 | 32,10 | 32,27 | +2,02% | 32,00 | 33,19 | 32,68 | 32,27 | 32,99 | 135 | 64.071.500 |
2/5/2022 | 32,89 | 31,63 | -3,80% | 31,61 | 32,97 | 31,98 | 31,62 | 32,50 | 156 | 63.333.100 |
29/4/2022 | 34,10 | 32,88 | -3,29% | 32,88 | 34,12 | 33,23 | 32,88 | 33,25 | 86 | 38.220.900 |
28/4/2022 | 33,95 | 34,00 | +1,04% | 32,66 | 34,00 | 33,18 | 34,00 | 34,29 | 117 | 76.986.700 |
27/4/2022 | 34,71 | 33,65 | -1,90% | 33,46 | 34,71 | 33,78 | 33,56 | 33,65 | 52 | 26.692.200 |
26/4/2022 | 34,10 | 34,30 | -0,55% | 33,85 | 34,59 | 34,11 | 34,08 | 34,60 | 36 | 15.692.300 |
25/4/2022 | 33,84 | 34,49 | +1,47% | 33,83 | 34,80 | 34,37 | 34,40 | 34,49 | 31 | 13.404.300 |
22/4/2022 | 35,44 | 33,99 | -4,09% | 33,99 | 35,75 | 34,44 | 33,80 | 34,00 | 59 | 39.271.100 |
20/4/2022 | 36,00 | 35,44 | -0,45% | 35,44 | 36,15 | 35,90 | 35,44 | 36,73 | 29 | 41.649.000 |
19/4/2022 | 35,89 | 35,60 | -0,56% | 35,60 | 36,19 | 35,85 | 35,59 | 35,89 | 28 | 24.024.100 |
18/4/2022 | 36,99 | 35,80 | -1,92% | 35,80 | 36,99 | 36,46 | 35,80 | 36,57 | 19 | 8.752.700 |
14/4/2022 | 36,75 | 36,50 | +0,47% | 36,42 | 36,99 | 36,73 | 36,19 | 36,86 | 20 | 8.081.600 |
13/4/2022 | 37,19 | 36,33 | -2,73% | 36,33 | 37,51 | 37,18 | 36,22 | 37,44 | 31 | 14.501.000 |
12/4/2022 | 37,44 | 37,35 | +0,95% | 37,15 | 37,54 | 37,34 | 37,05 | 37,41 | 10 | 3.734.400 |
11/4/2022 | 36,20 | 37,00 | +2,72% | 36,20 | 37,12 | 36,89 | 36,50 | 37,70 | 49 | 39.474.900 |
8/4/2022 | 37,07 | 36,02 | -2,65% | 36,02 | 37,07 | 36,59 | 36,02 | 36,59 | 55 | 24.520.800 |
7/4/2022 | 37,91 | 37,00 | -2,91% | 37,00 | 37,91 | 37,27 | 37,00 | 37,40 | 38 | 21.991.500 |
6/4/2022 | 37,85 | 38,11 | +0,82% | 36,71 | 38,11 | 37,54 | 37,20 | 38,12 | 41 | 21.402.500 |
5/4/2022 | 38,26 | 37,80 | -2,63% | 37,76 | 38,37 | 37,96 | 37,75 | 38,07 | 39 | 16.705.700 |
4/4/2022 | 38,80 | 38,82 | 0,00% | 37,90 | 38,89 | 38,21 | 38,30 | 38,82 | 115 | 59.608.500 |
1/4/2022 | 39,45 | 38,82 | -2,93% | 38,82 | 39,76 | 39,29 | 35,44 | 38,82 | 71 | 30.256.900 |
31/3/2022 | 39,55 | 39,99 | +0,78% | 39,51 | 40,10 | 39,73 | 39,77 | 40,00 | 34 | 26.623.600 |
30/3/2022 | 39,34 | 39,68 | +0,10% | 38,95 | 39,70 | 39,37 | 38,83 | 39,68 | 40 | 22.838.800 |
29/3/2022 | 39,59 | 39,64 | +2,43% | 38,88 | 39,83 | 39,36 | 38,90 | 39,64 | 26 | 14.171.200 |
28/3/2022 | 40,00 | 38,70 | -3,13% | 38,12 | 40,03 | 39,06 | 38,70 | 39,45 | 66 | 44.928.300 |
25/3/2022 | 40,00 | 39,95 | -0,13% | 39,75 | 40,00 | 39,93 | 39,60 | 39,95 | 21 | 12.378.800 |
24/3/2022 | 38,74 | 40,00 | 0,00% | 38,74 | 40,00 | 39,45 | 39,35 | 40,00 | 45 | 56.821.700 |
23/3/2022 | 39,69 | 40,00 | 0,00% | 39,35 | 40,00 | 39,65 | 39,26 | 40,00 | 19 | 11.102.300 |
22/3/2022 | 38,59 | 40,00 | +3,65% | 38,59 | 40,00 | 39,10 | 39,30 | 40,00 | 50 | 37.542.000 |
21/3/2022 | 37,51 | 38,59 | +4,24% | 37,50 | 38,62 | 38,06 | 37,94 | 38,60 | 53 | 27.785.000 |
18/3/2022 | 37,70 | 37,02 | -1,80% | 37,02 | 38,15 | 37,68 | 37,02 | 37,37 | 49 | 22.610.800 |
17/3/2022 | 37,93 | 37,70 | -0,03% | 37,17 | 37,94 | 37,60 | 37,14 | 37,70 | 28 | 12.785.900 |
16/3/2022 | 37,70 | 37,71 | +0,03% | 37,17 | 37,71 | 37,46 | 37,13 | 37,73 | 14 | 7.118.100 |
15/3/2022 | 36,15 | 37,70 | +4,26% | 36,02 | 37,70 | 36,68 | 37,70 | 39,99 | 39 | 25.311.700 |
14/3/2022 | 36,35 | 36,16 | -0,52% | 35,88 | 36,75 | 36,23 | 35,80 | 36,19 | 23 | 9.782.500 |
11/3/2022 | 36,87 | 36,35 | -0,41% | 36,35 | 36,88 | 36,62 | 35,99 | 36,94 | 42 | 17.946.900 |
10/3/2022 | 35,70 | 36,50 | +1,39% | 35,70 | 36,50 | 36,15 | 35,42 | 37,00 | 15 | 6.146.800 |
9/3/2022 | 35,31 | 36,00 | +3,12% | 35,30 | 36,00 | 35,76 | 35,00 | 36,00 | 25 | 11.446.100 |
8/3/2022 | 35,47 | 34,91 | -1,61% | 34,91 | 36,44 | 35,32 | 34,46 | 35,30 | 75 | 30.027.400 |
7/3/2022 | 36,00 | 35,48 | -1,44% | 33,34 | 37,00 | 35,30 | 34,30 | 35,48 | 109 | 67.430.200 |
4/3/2022 | 37,00 | 36,00 | -2,70% | 36,00 | 37,27 | 36,63 | 36,00 | 37,15 | 49 | 30.038.300 |
3/3/2022 | 36,91 | 37,00 | +0,03% | 36,23 | 37,54 | 36,83 | 37,00 | 37,54 | 72 | 41.988.700 |
2/3/2022 | 35,15 | 36,99 | +6,29% | 34,82 | 36,99 | 36,13 | 36,95 | 36,99 | 76 | 52.390.300 |
25/2/2022 | 35,36 | 34,80 | -0,40% | 34,80 | 35,50 | 35,04 | 34,70 | 34,90 | 67 | 37.845.000 |
24/2/2022 | 36,10 | 34,94 | -3,61% | 34,94 | 36,79 | 35,44 | 34,80 | 35,49 | 87 | 96.767.700 |
23/2/2022 | 36,50 | 36,25 | -0,66% | 36,25 | 36,85 | 36,48 | 36,15 | 36,60 | 23 | 10.946.500 |
22/2/2022 | 37,38 | 36,49 | -0,44% | 36,49 | 37,39 | 36,76 | 36,31 | 36,65 | 22 | 8.822.900 |
21/2/2022 | 37,72 | 36,65 | -3,70% | 36,65 | 37,88 | 37,27 | 36,65 | 37,19 | 67 | 38.018.800 |
18/2/2022 | 38,00 | 38,06 | +0,95% | 38,00 | 38,10 | 38,06 | 0,00 | 0,00 | 11 | 6.471.400 |
17/2/2022 | 38,01 | 37,70 | -1,39% | 37,70 | 38,02 | 37,91 | 37,50 | 38,00 | 19 | 8.719.600 |
16/2/2022 | 38,19 | 38,23 | +1,68% | 37,58 | 38,90 | 38,27 | 37,70 | 38,60 | 24 | 9.187.100 |
15/2/2022 | 38,34 | 37,60 | -1,00% | 37,60 | 38,49 | 38,01 | 36,10 | 37,97 | 21 | 8.742.400 |
14/2/2022 | 38,42 | 37,98 | -2,11% | 37,52 | 38,47 | 38,09 | 37,60 | 38,50 | 48 | 32.384.600 |
11/2/2022 | 38,85 | 38,80 | -0,51% | 37,95 | 38,85 | 38,49 | 36,89 | 38,80 | 22 | 10.007.700 |
10/2/2022 | 38,31 | 39,00 | +1,19% | 38,00 | 39,00 | 38,50 | 38,50 | 39,00 | 22 | 11.165.200 |
9/2/2022 | 38,19 | 38,54 | +0,21% | 38,00 | 38,54 | 38,12 | 38,07 | 39,00 | 14 | 8.387.400 |
8/2/2022 | 37,60 | 38,46 | +3,36% | 37,60 | 38,46 | 38,13 | 38,20 | 39,00 | 11 | 4.576.200 |
7/2/2022 | 38,20 | 37,21 | -2,72% | 37,17 | 38,20 | 37,61 | 37,21 | 38,99 | 48 | 23.697.200 |
4/2/2022 | 38,71 | 38,25 | +1,24% | 38,05 | 38,71 | 38,29 | 37,80 | 38,60 | 20 | 8.425.600 |
3/2/2022 | 38,90 | 37,78 | -3,13% | 37,78 | 38,90 | 38,39 | 37,33 | 37,78 | 35 | 28.031.400 |
2/2/2022 | 38,98 | 39,00 | +0,15% | 38,69 | 39,50 | 39,05 | 38,70 | 39,20 | 49 | 29.684.300 |
1/2/2022 | 39,37 | 38,94 | 0,00% | 38,52 | 39,47 | 39,02 | 38,50 | 38,94 | 84 | 66.338.100 |
31/1/2022 | 38,73 | 38,94 | -0,15% | 38,09 | 39,51 | 38,61 | 38,50 | 38,98 | 74 | 56.763.700 |
28/1/2022 | 39,49 | 39,00 | 0,00% | 38,40 | 39,49 | 38,88 | 36,82 | 38,99 | 16 | 8.554.400 |
27/1/2022 | 38,67 | 39,00 | -0,89% | 38,67 | 40,50 | 39,61 | 39,00 | 39,30 | 55 | 32.481.100 |
26/1/2022 | 38,93 | 39,35 | +1,68% | 38,40 | 39,50 | 39,09 | 38,42 | 39,99 | 34 | 24.628.800 |
25/1/2022 | 37,40 | 38,70 | +3,20% | 37,40 | 38,92 | 38,08 | 36,95 | 38,68 | 20 | 11.424.100 |
24/1/2022 | 38,49 | 37,50 | 0,00% | 37,25 | 38,49 | 37,79 | 37,50 | 38,00 | 26 | 17.763.800 |
21/1/2022 | 38,00 | 37,50 | -1,29% | 37,42 | 38,00 | 37,63 | 37,50 | 38,40 | 20 | 8.279.000 |
20/1/2022 | 37,38 | 37,99 | +0,40% | 37,10 | 37,99 | 37,60 | 37,00 | 37,99 | 22 | 11.657.400 |
19/1/2022 | 37,45 | 37,84 | +5,11% | 37,18 | 37,84 | 37,35 | 36,45 | 37,99 | 18 | 14.567.900 |
18/1/2022 | 36,90 | 36,00 | -2,07% | 36,00 | 36,99 | 36,15 | 36,00 | 37,00 | 39 | 45.555.800 |
17/1/2022 | 38,44 | 36,76 | -1,97% | 36,76 | 38,44 | 37,14 | 36,60 | 36,77 | 54 | 27.860.900 |
14/1/2022 | 38,01 | 37,50 | -1,32% | 37,50 | 38,50 | 38,13 | 37,50 | 38,20 | 39 | 21.736.900 |
13/1/2022 | 38,93 | 38,00 | -2,26% | 38,00 | 38,93 | 38,34 | 38,00 | 38,19 | 22 | 10.354.200 |
12/1/2022 | 38,39 | 38,88 | +2,59% | 38,07 | 38,88 | 38,35 | 38,08 | 38,88 | 26 | 19.176.500 |
11/1/2022 | 37,83 | 37,90 | +1,07% | 37,82 | 38,07 | 37,93 | 37,90 | 38,07 | 14 | 8.725.400 |
10/1/2022 | 37,50 | 37,50 | 0,00% | 36,71 | 38,20 | 37,43 | 36,64 | 37,69 | 21 | 8.609.000 |
7/1/2022 | 36,51 | 37,50 | +1,76% | 36,50 | 37,50 | 37,08 | 36,12 | 38,95 | 36 | 49.324.500 |
6/1/2022 | 36,89 | 36,85 | +1,52% | 36,11 | 37,99 | 36,98 | 36,78 | 36,85 | 31 | 17.383.000 |
5/1/2022 | 38,86 | 36,30 | -5,47% | 36,30 | 38,86 | 37,46 | 36,30 | 37,00 | 58 | 41.590.500 |
4/1/2022 | 37,92 | 38,40 | -0,26% | 37,92 | 38,80 | 38,30 | 38,40 | 38,80 | 60 | 39.453.200 |
3/1/2022 | 38,02 | 38,50 | 0,00% | 38,02 | 39,02 | 38,48 | 38,11 | 38,50 | 75 | 43.877.300 |
23/12/2021 | 38,52 | 38,50 | -1,41% | 38,30 | 39,00 | 38,60 | 38,05 | 38,86 | 20 | 13.897.200 |
22/12/2021 | 39,25 | 39,05 | +0,13% | 38,71 | 39,25 | 38,97 | 39,00 | 39,50 | 30 | 23.777.500 |
21/12/2021 | 39,00 | 39,00 | +1,30% | 37,55 | 39,20 | 38,39 | 38,60 | 39,00 | 46 | 34.937.100 |
20/12/2021 | 40,01 | 38,50 | -3,99% | 38,50 | 40,01 | 39,19 | 38,50 | 39,48 | 56 | 36.060.200 |
17/12/2021 | 41,82 | 40,10 | -1,93% | 40,01 | 41,82 | 40,23 | 40,10 | 40,50 | 34 | 17.702.800 |
16/12/2021 | 40,98 | 40,89 | +1,21% | 40,21 | 41,00 | 40,67 | 39,28 | 41,84 | 44 | 24.811.300 |
15/12/2021 | 40,93 | 40,40 | +0,12% | 39,80 | 40,93 | 40,04 | 40,01 | 40,95 | 37 | 23.226.000 |
14/12/2021 | 40,99 | 40,35 | -1,56% | 39,24 | 41,39 | 40,00 | 39,65 | 40,35 | 63 | 46.404.500 |
13/12/2021 | 41,36 | 40,99 | -0,75% | 40,24 | 41,59 | 40,90 | 40,10 | 40,99 | 70 | 62.590.200 |
10/12/2021 | 42,12 | 41,30 | -1,38% | 41,30 | 42,12 | 41,51 | 39,71 | 42,12 | 29 | 18.265.400 |
9/12/2021 | 41,65 | 41,88 | +0,55% | 41,00 | 41,89 | 41,48 | 41,20 | 41,88 | 43 | 29.870.300 |
8/12/2021 | 41,58 | 41,65 | +0,36% | 41,20 | 42,28 | 41,65 | 41,65 | 41,83 | 89 | 48.738.300 |
7/12/2021 | 42,51 | 41,50 | -1,43% | 41,50 | 43,36 | 41,94 | 41,50 | 41,80 | 99 | 131.713.300 |
6/12/2021 | 44,42 | 42,10 | -3,71% | 42,10 | 44,42 | 43,08 | 42,10 | 42,89 | 143 | 111.602.600 |
3/12/2021 | 44,59 | 43,72 | +0,51% | 43,60 | 44,95 | 44,01 | 42,61 | 44,00 | 63 | 133.355.200 |
2/12/2021 | 43,68 | 43,50 | +1,16% | 43,11 | 44,55 | 44,05 | 43,30 | 43,50 | 65 | 40.534.300 |
1/12/2021 | 44,69 | 43,00 | -1,13% | 43,00 | 44,69 | 43,66 | 42,61 | 43,00 | 191 | 215.249.100 |
30/11/2021 | 43,93 | 43,49 | -1,14% | 42,62 | 44,80 | 43,95 | 42,61 | 43,50 | 184 | 299.757.300 |
29/11/2021 | 44,70 | 43,99 | +1,36% | 43,42 | 44,70 | 44,01 | 43,40 | 43,99 | 39 | 27.287.600 |
26/11/2021 | 44,50 | 43,40 | -3,79% | 43,40 | 44,51 | 44,12 | 43,40 | 44,20 | 37 | 27.800.700 |
25/11/2021 | 44,99 | 45,11 | +0,58% | 44,99 | 45,99 | 45,51 | 45,11 | 45,96 | 39 | 27.763.300 |
24/11/2021 | 43,21 | 44,85 | +1,15% | 43,21 | 45,00 | 44,06 | 43,81 | 45,00 | 45 | 25.998.400 |
23/11/2021 | 44,43 | 44,34 | +0,80% | 43,79 | 44,43 | 44,13 | 42,64 | 44,34 | 28 | 17.655.100 |
22/11/2021 | 44,00 | 43,99 | -0,32% | 43,42 | 44,81 | 43,91 | 43,50 | 44,00 | 60 | 42.594.500 |
19/11/2021 | 43,65 | 44,13 | +2,75% | 43,00 | 44,86 | 43,73 | 42,61 | 44,14 | 58 | 55.100.100 |
18/11/2021 | 43,85 | 42,95 | +0,59% | 42,81 | 43,85 | 43,31 | 42,61 | 43,28 | 70 | 53.274.900 |
17/11/2021 | 43,12 | 42,70 | -0,91% | 42,45 | 43,74 | 43,09 | 42,70 | 43,20 | 116 | 136.169.300 |
16/11/2021 | 44,59 | 43,09 | -3,36% | 42,61 | 45,00 | 43,86 | 42,46 | 43,09 | 97 | 148.248.600 |
12/11/2021 | 45,39 | 44,59 | -0,49% | 44,12 | 45,39 | 44,63 | 44,05 | 45,24 | 22 | 9.818.900 |
11/11/2021 | 44,24 | 44,81 | +2,52% | 43,60 | 45,43 | 44,80 | 44,80 | 45,43 | 30 | 33.153.800 |
10/11/2021 | 42,85 | 43,71 | +1,98% | 42,39 | 44,03 | 43,18 | 43,70 | 44,49 | 59 | 34.981.300 |
9/11/2021 | 42,29 | 42,86 | +2,24% | 42,18 | 43,50 | 43,03 | 42,85 | 42,92 | 28 | 21.087.500 |
8/11/2021 | 40,23 | 41,92 | +2,24% | 40,22 | 41,99 | 40,99 | 41,41 | 42,00 | 74 | 47.961.000 |
5/11/2021 | 41,30 | 41,00 | +0,02% | 41,00 | 42,29 | 41,49 | 39,00 | 41,00 | 62 | 50.205.400 |
4/11/2021 | 41,57 | 40,99 | -1,18% | 39,61 | 41,58 | 40,67 | 39,78 | 40,99 | 68 | 44.737.800 |
3/11/2021 | 42,42 | 41,48 | -3,51% | 40,70 | 42,42 | 41,62 | 40,73 | 41,49 | 182 | 129.459.700 |
1/11/2021 | 46,08 | 42,99 | -4,81% | 42,99 | 46,15 | 44,09 | 42,95 | 42,99 | 119 | 72.316.300 |
29/10/2021 | 47,00 | 45,16 | -3,89% | 45,16 | 47,29 | 46,57 | 45,16 | 47,30 | 82 | 93.145.700 |
28/10/2021 | 46,68 | 46,99 | +0,43% | 46,00 | 47,00 | 46,61 | 43,00 | 47,00 | 56 | 37.293.800 |
27/10/2021 | 45,64 | 46,79 | +2,16% | 45,64 | 46,84 | 46,31 | 45,61 | 46,79 | 32 | 20.377.400 |
26/10/2021 | 46,80 | 45,80 | -2,14% | 45,30 | 46,98 | 45,96 | 45,05 | 45,80 | 74 | 73.547.600 |
25/10/2021 | 44,59 | 46,80 | +5,45% | 44,30 | 46,95 | 45,42 | 46,00 | 46,80 | 95 | 80.857.100 |
22/10/2021 | 47,48 | 44,38 | -6,55% | 43,40 | 47,48 | 45,44 | 43,80 | 44,38 | 197 | 254.047.900 |
21/10/2021 | 47,50 | 47,49 | -2,08% | 45,10 | 48,32 | 46,54 | 46,16 | 47,49 | 155 | 193.167.600 |
20/10/2021 | 49,32 | 48,50 | 0,00% | 47,77 | 49,32 | 48,47 | 47,00 | 48,50 | 62 | 80.959.700 |
19/10/2021 | 49,90 | 48,50 | -2,69% | 48,05 | 49,99 | 48,85 | 47,60 | 48,50 | 85 | 163.179.100 |
18/10/2021 | 48,63 | 49,84 | -0,12% | 48,62 | 49,95 | 49,63 | 49,70 | 49,85 | 82 | 66.016.100 |
15/10/2021 | 48,50 | 49,90 | +2,07% | 48,00 | 49,90 | 48,89 | 49,00 | 49,90 | 120 | 125.180.800 |
14/10/2021 | 46,91 | 48,89 | +4,44% | 46,31 | 49,73 | 47,73 | 48,65 | 48,89 | 245 | 240.083.900 |
13/10/2021 | 46,73 | 46,81 | +1,39% | 46,27 | 47,95 | 47,16 | 46,80 | 47,50 | 69 | 56.121.900 |
11/10/2021 | 45,90 | 46,17 | +1,36% | 45,56 | 46,17 | 45,88 | 46,00 | 46,20 | 43 | 30.741.000 |
8/10/2021 | 46,33 | 45,55 | +0,31% | 45,35 | 46,34 | 45,78 | 45,35 | 45,56 | 31 | 36.173.700 |
7/10/2021 | 45,79 | 45,41 | -0,85% | 45,20 | 46,36 | 45,72 | 45,41 | 46,10 | 65 | 53.953.200 |
6/10/2021 | 45,10 | 45,80 | -1,29% | 44,20 | 45,99 | 45,27 | 45,51 | 45,99 | 65 | 51.613.700 |
5/10/2021 | 45,51 | 46,40 | +2,09% | 45,16 | 46,67 | 45,78 | 44,00 | 46,50 | 68 | 49.901.800 |
4/10/2021 | 45,00 | 45,45 | -0,15% | 45,00 | 46,39 | 45,74 | 45,10 | 45,51 | 42 | 32.018.900 |
1/10/2021 | 45,73 | 45,52 | -0,39% | 45,00 | 47,00 | 45,64 | 45,52 | 46,00 | 93 | 70.292.300 |
30/9/2021 | 45,50 | 45,70 | +0,44% | 45,00 | 46,65 | 45,81 | 43,35 | 45,70 | 70 | 75.590.100 |
29/9/2021 | 43,89 | 45,50 | +3,46% | 42,70 | 45,99 | 44,71 | 45,50 | 46,00 | 74 | 55.895.200 |
28/9/2021 | 44,19 | 43,98 | +2,28% | 41,48 | 44,19 | 42,51 | 41,82 | 43,99 | 85 | 45.914.700 |
27/9/2021 | 43,44 | 43,00 | -1,01% | 42,65 | 44,52 | 43,45 | 43,00 | 43,50 | 49 | 39.977.000 |
24/9/2021 | 42,89 | 43,44 | +1,16% | 42,59 | 43,45 | 42,92 | 42,88 | 43,45 | 27 | 25.752.900 |
23/9/2021 | 42,60 | 42,94 | +0,09% | 42,30 | 42,95 | 42,67 | 42,34 | 42,95 | 29 | 23.044.900 |
22/9/2021 | 41,02 | 42,90 | +3,97% | 41,02 | 42,94 | 42,46 | 42,55 | 42,90 | 38 | 36.524.000 |
21/9/2021 | 41,00 | 41,26 | +1,43% | 40,51 | 41,50 | 41,05 | 39,50 | 41,85 | 31 | 32.844.100 |
20/9/2021 | 40,80 | 40,68 | -1,50% | 39,09 | 41,00 | 39,98 | 39,96 | 40,68 | 62 | 41.180.900 |
17/9/2021 | 42,33 | 41,30 | -3,50% | 41,05 | 42,33 | 41,67 | 41,30 | 41,89 | 44 | 32.089.800 |
16/9/2021 | 43,98 | 42,80 | -2,51% | 42,51 | 43,98 | 42,81 | 42,51 | 43,02 | 46 | 24.402.500 |
15/9/2021 | 44,65 | 43,90 | -0,09% | 43,50 | 44,65 | 44,06 | 42,01 | 44,18 | 43 | 37.452.900 |
14/9/2021 | 43,89 | 43,94 | +1,01% | 43,39 | 44,49 | 43,87 | 42,50 | 44,00 | 78 | 72.835.200 |
13/9/2021 | 43,84 | 43,50 | -0,89% | 42,41 | 43,84 | 43,17 | 43,50 | 43,75 | 59 | 57.847.800 |
10/9/2021 | 42,91 | 43,89 | +4,52% | 41,72 | 43,89 | 42,47 | 38,10 | 43,90 | 63 | 71.788.100 |
9/9/2021 | 42,06 | 41,99 | -1,06% | 39,98 | 42,95 | 41,62 | 41,81 | 42,00 | 130 | 100.321.700 |
8/9/2021 | 43,20 | 42,44 | -3,17% | 41,90 | 43,20 | 42,50 | 41,90 | 42,94 | 66 | 58.225.700 |
6/9/2021 | 43,00 | 43,83 | +1,65% | 42,72 | 43,99 | 43,38 | 43,65 | 43,83 | 95 | 86.777.200 |
3/9/2021 | 42,52 | 43,12 | +1,41% | 42,25 | 43,59 | 43,27 | 43,12 | 43,40 | 76 | 78.320.800 |
2/9/2021 | 42,09 | 42,52 | -0,56% | 42,08 | 43,01 | 42,69 | 42,52 | 42,80 | 83 | 65.748.600 |
1/9/2021 | 42,51 | 42,76 | +0,61% | 41,90 | 43,54 | 42,26 | 42,75 | 43,30 | 213 | 208.380.800 |
31/8/2021 | 42,30 | 42,50 | +0,24% | 42,00 | 42,50 | 42,23 | 42,50 | 42,60 | 68 | 84.891.200 |
30/8/2021 | 41,00 | 42,40 | +3,41% | 40,90 | 42,94 | 42,25 | 42,40 | 42,95 | 111 | 88.733.900 |
27/8/2021 | 40,00 | 41,00 | +2,47% | 40,00 | 41,00 | 40,79 | 41,00 | 41,35 | 80 | 85.256.200 |
26/8/2021 | 40,00 | 40,01 | -0,52% | 39,70 | 40,59 | 40,15 | 40,01 | 40,21 | 43 | 38.551.300 |
25/8/2021 | 39,41 | 40,22 | +1,62% | 39,10 | 40,22 | 39,64 | 40,00 | 40,22 | 92 | 100.698.200 |
24/8/2021 | 39,67 | 39,58 | +0,33% | 38,83 | 39,69 | 39,19 | 39,10 | 39,59 | 71 | 84.262.400 |
23/8/2021 | 38,98 | 39,45 | +1,70% | 38,21 | 39,75 | 39,11 | 39,00 | 39,45 | 78 | 55.933.700 |
20/8/2021 | 36,80 | 38,79 | +4,13% | 36,76 | 38,89 | 37,96 | 38,01 | 38,79 | 53 | 32.646.400 |
19/8/2021 | 36,50 | 37,25 | +1,22% | 36,50 | 37,69 | 37,07 | 36,65 | 37,40 | 100 | 101.572.500 |
18/8/2021 | 37,73 | 36,80 | -2,65% | 36,71 | 38,10 | 37,58 | 36,80 | 37,03 | 115 | 111.245.400 |
17/8/2021 | 36,49 | 37,80 | +5,20% | 35,02 | 38,01 | 36,42 | 37,00 | 37,80 | 249 | 305.610.800 |
16/8/2021 | 33,87 | 35,93 | +6,24% | 33,87 | 36,51 | 35,44 | 35,03 | 35,93 | 226 | 195.286.900 |
13/8/2021 | 33,76 | 33,82 | +0,15% | 33,00 | 33,82 | 33,54 | 33,80 | 33,83 | 28 | 19.788.900 |
12/8/2021 | 33,46 | 33,77 | +1,84% | 32,60 | 34,01 | 33,58 | 33,50 | 33,90 | 58 | 63.804.700 |
11/8/2021 | 33,25 | 33,16 | -0,12% | 32,56 | 33,50 | 33,03 | 32,71 | 33,17 | 25 | 15.855.400 |
10/8/2021 | 32,71 | 33,20 | 0,00% | 32,50 | 33,21 | 32,89 | 33,20 | 33,25 | 35 | 56.904.600 |
9/8/2021 | 32,81 | 33,20 | +0,51% | 32,81 | 33,62 | 33,26 | 33,20 | 33,21 | 32 | 21.620.900 |
6/8/2021 | 33,68 | 33,03 | -1,93% | 32,86 | 33,83 | 33,42 | 32,20 | 33,50 | 25 | 12.034.300 |
5/8/2021 | 33,69 | 33,68 | +0,87% | 33,33 | 33,70 | 33,58 | 33,11 | 33,69 | 43 | 28.544.100 |
4/8/2021 | 33,55 | 33,39 | -0,48% | 32,71 | 33,55 | 33,26 | 33,39 | 33,50 | 36 | 24.615.500 |
3/8/2021 | 33,68 | 33,55 | +1,67% | 32,30 | 33,69 | 33,23 | 33,00 | 33,55 | 43 | 31.241.100 |
2/8/2021 | 33,02 | 33,00 | +0,06% | 32,36 | 33,71 | 32,98 | 33,00 | 33,30 | 76 | 54.756.600 |
30/7/2021 | 33,44 | 32,98 | -1,32% | 32,81 | 33,73 | 33,20 | 32,98 | 33,10 | 37 | 22.248.300 |
29/7/2021 | 33,53 | 33,42 | -0,21% | 33,01 | 33,82 | 33,45 | 33,03 | 33,44 | 40 | 20.406.300 |
28/7/2021 | 32,88 | 33,49 | +2,07% | 32,88 | 33,53 | 33,17 | 33,21 | 33,50 | 26 | 15.592.700 |
27/7/2021 | 33,11 | 32,81 | -2,09% | 32,41 | 33,55 | 32,78 | 32,80 | 33,00 | 59 | 36.714.200 |
26/7/2021 | 33,10 | 33,51 | +1,24% | 33,10 | 33,55 | 33,34 | 33,14 | 33,51 | 27 | 13.337.800 |
23/7/2021 | 33,89 | 33,10 | -0,75% | 33,08 | 33,89 | 33,40 | 32,60 | 33,13 | 35 | 18.705.200 |
22/7/2021 | 33,94 | 33,35 | -1,77% | 33,35 | 33,95 | 33,58 | 33,35 | 33,56 | 30 | 18.470.100 |
21/7/2021 | 33,50 | 33,95 | +1,80% | 33,38 | 34,19 | 33,79 | 33,69 | 34,00 | 31 | 20.277.700 |
20/7/2021 | 33,30 | 33,35 | -1,30% | 33,25 | 33,69 | 33,37 | 33,35 | 33,69 | 98 | 55.397.300 |
19/7/2021 | 34,01 | 33,79 | -2,90% | 33,36 | 34,47 | 33,80 | 33,37 | 33,82 | 107 | 50.714.900 |
16/7/2021 | 35,19 | 34,80 | -0,51% | 34,00 | 35,19 | 34,66 | 34,22 | 34,74 | 86 | 96.018.200 |
15/7/2021 | 35,24 | 34,98 | -0,74% | 34,62 | 35,57 | 35,00 | 34,57 | 34,98 | 89 | 51.453.000 |
14/7/2021 | 35,44 | 35,24 | +0,26% | 34,83 | 35,50 | 35,14 | 35,02 | 35,50 | 98 | 58.343.300 |
13/7/2021 | 35,47 | 35,15 | +0,43% | 34,80 | 35,47 | 35,10 | 35,00 | 35,15 | 104 | 63.538.700 |
12/7/2021 | 34,31 | 35,00 | +2,64% | 34,31 | 35,53 | 34,86 | 34,75 | 35,00 | 109 | 81.575.600 |
8/7/2021 | 35,00 | 34,10 | -3,26% | 34,00 | 35,00 | 34,21 | 34,10 | 34,69 | 93 | 38.664.900 |
7/7/2021 | 34,51 | 35,25 | +2,17% | 34,41 | 35,29 | 34,69 | 35,02 | 35,27 | 36 | 25.676.500 |
6/7/2021 | 34,89 | 34,50 | -0,66% | 34,12 | 34,90 | 34,52 | 34,40 | 34,72 | 45 | 44.531.800 |
5/7/2021 | 33,81 | 34,73 | +1,25% | 33,81 | 34,90 | 34,33 | 34,46 | 34,73 | 81 | 46.689.800 |
2/7/2021 | 33,81 | 34,30 | +1,48% | 33,80 | 34,57 | 34,25 | 34,30 | 34,70 | 63 | 47.950.800 |
1/7/2021 | 34,07 | 33,80 | -2,90% | 33,73 | 34,99 | 34,09 | 33,80 | 33,99 | 81 | 45.352.100 |
30/6/2021 | 34,02 | 34,81 | +0,90% | 33,96 | 34,93 | 34,41 | 34,60 | 34,81 | 138 | 76.050.800 |
29/6/2021 | 34,80 | 34,50 | -0,86% | 34,05 | 35,61 | 34,40 | 34,50 | 35,00 | 74 | 48.504.900 |
28/6/2021 | 35,69 | 34,80 | -1,16% | 34,51 | 36,00 | 35,12 | 34,30 | 34,80 | 83 | 62.881.300 |
25/6/2021 | 34,25 | 35,21 | +2,27% | 34,18 | 35,36 | 34,86 | 34,17 | 35,21 | 257 | 158.283.000 |
24/6/2021 | 34,26 | 34,43 | +0,53% | 34,00 | 34,89 | 34,21 | 34,43 | 34,90 | 126 | 73.227.500 |
23/6/2021 | 34,70 | 34,25 | -0,70% | 34,00 | 34,94 | 34,54 | 34,25 | 34,90 | 65 | 65.979.800 |
22/6/2021 | 34,89 | 34,49 | -0,03% | 33,88 | 34,89 | 34,35 | 34,00 | 34,49 | 68 | 29.547.200 |
21/6/2021 | 34,00 | 34,50 | +0,58% | 33,67 | 35,49 | 34,69 | 34,50 | 35,05 | 135 | 81.870.200 |
18/6/2021 | 34,06 | 34,30 | 0,00% | 33,67 | 34,80 | 34,13 | 34,01 | 34,65 | 58 | 30.720.300 |
17/6/2021 | 34,41 | 34,30 | -0,32% | 34,09 | 34,98 | 34,35 | 34,06 | 34,33 | 63 | 30.920.400 |
16/6/2021 | 34,65 | 34,41 | -0,69% | 34,25 | 35,19 | 34,77 | 34,41 | 34,86 | 53 | 28.518.200 |
15/6/2021 | 34,66 | 34,65 | +1,76% | 34,33 | 35,40 | 34,85 | 34,35 | 34,65 | 77 | 50.542.700 |
14/6/2021 | 33,70 | 34,05 | +0,77% | 33,70 | 34,69 | 34,37 | 34,05 | 34,47 | 146 | 97.981.800 |
11/6/2021 | 33,38 | 33,79 | -0,62% | 33,38 | 33,80 | 33,67 | 33,65 | 33,80 | 21 | 8.081.700 |
10/6/2021 | 33,60 | 34,00 | +0,59% | 33,41 | 34,00 | 33,74 | 0,00 | 0,00 | 45 | 24.298.000 |
9/6/2021 | 34,24 | 33,80 | -1,31% | 33,55 | 34,74 | 33,91 | 33,60 | 33,99 | 37 | 20.686.500 |
8/6/2021 | 34,00 | 34,25 | -0,64% | 33,55 | 34,95 | 34,30 | 34,22 | 34,26 | 148 | 62.429.500 |
7/6/2021 | 34,69 | 34,47 | -1,37% | 33,59 | 34,69 | 34,01 | 34,00 | 34,45 | 156 | 71.429.400 |
4/6/2021 | 33,65 | 34,95 | +3,83% | 33,38 | 34,95 | 34,07 | 33,96 | 34,95 | 84 | 54.175.100 |
2/6/2021 | 33,12 | 33,66 | +2,00% | 32,69 | 33,66 | 33,19 | 33,66 | 33,72 | 121 | 76.680.500 |
1/6/2021 | 33,00 | 33,00 | +0,36% | 32,51 | 33,00 | 32,80 | 32,94 | 33,00 | 167 | 162.727.800 |
31/5/2021 | 32,25 | 32,88 | +2,05% | 32,25 | 32,97 | 32,68 | 32,59 | 32,89 | 79 | 37.260.100 |
28/5/2021 | 33,05 | 32,22 | -2,22% | 32,03 | 33,05 | 32,40 | 32,22 | 32,39 | 156 | 65.126.900 |
27/5/2021 | 33,35 | 32,95 | -1,64% | 32,68 | 33,35 | 33,03 | 32,95 | 33,28 | 37 | 31.049.900 |
26/5/2021 | 33,00 | 33,50 | +1,52% | 32,99 | 33,74 | 33,21 | 33,26 | 33,70 | 113 | 82.377.400 |
25/5/2021 | 33,11 | 33,00 | -0,15% | 32,67 | 33,11 | 32,88 | 32,70 | 33,00 | 37 | 19.403.900 |
24/5/2021 | 33,00 | 33,05 | +0,15% | 32,57 | 33,11 | 32,94 | 32,65 | 33,05 | 36 | 17.131.400 |
21/5/2021 | 33,24 | 33,00 | -0,36% | 32,59 | 33,25 | 33,04 | 32,57 | 33,00 | 44 | 26.433.500 |
20/5/2021 | 33,00 | 33,12 | +0,21% | 32,57 | 33,49 | 33,01 | 33,12 | 33,24 | 61 | 38.628.500 |
19/5/2021 | 32,42 | 33,05 | 0,00% | 32,42 | 33,05 | 32,99 | 33,05 | 33,15 | 35 | 175.844.900 |
18/5/2021 | 32,50 | 33,05 | +1,69% | 32,40 | 33,33 | 32,86 | 32,50 | 33,24 | 52 | 35.496.200 |
17/5/2021 | 32,10 | 32,50 | +1,25% | 32,02 | 32,90 | 32,38 | 32,50 | 32,91 | 88 | 45.989.600 |
14/5/2021 | 31,80 | 32,10 | +0,94% | 31,41 | 32,36 | 31,93 | 31,80 | 32,18 | 132 | 73.765.200 |
13/5/2021 | 32,03 | 31,80 | -1,85% | 31,06 | 32,30 | 31,88 | 31,80 | 32,09 | 174 | 99.164.600 |
12/5/2021 | 33,00 | 32,40 | -1,82% | 32,40 | 33,00 | 32,55 | 32,40 | 32,68 | 27 | 11.068.800 |
11/5/2021 | 32,47 | 33,00 | +0,43% | 32,20 | 33,10 | 32,70 | 33,00 | 33,49 | 62 | 25.834.300 |
10/5/2021 | 32,30 | 32,86 | +0,49% | 32,30 | 32,92 | 32,61 | 32,48 | 32,89 | 48 | 19.566.300 |
7/5/2021 | 32,02 | 32,70 | +1,24% | 32,02 | 32,70 | 32,38 | 32,20 | 32,97 | 44 | 22.990.400 |
6/5/2021 | 31,65 | 32,30 | +1,25% | 31,65 | 32,48 | 32,26 | 32,07 | 32,36 | 49 | 68.734.500 |
5/5/2021 | 31,66 | 31,90 | +0,79% | 31,60 | 32,20 | 31,91 | 31,90 | 32,20 | 48 | 22.337.000 |
4/5/2021 | 32,22 | 31,65 | -1,52% | 31,65 | 32,98 | 32,46 | 31,65 | 32,15 | 80 | 29.217.000 |
3/5/2021 | 33,89 | 32,14 | -6,52% | 31,54 | 33,89 | 32,46 | 32,14 | 32,50 | 386 | 194.811.700 |
30/4/2021 | 33,64 | 34,38 | +2,50% | 33,31 | 34,38 | 33,90 | 33,43 | 34,39 | 37 | 15.936.200 |
29/4/2021 | 33,99 | 33,54 | -1,32% | 33,22 | 34,48 | 33,82 | 33,46 | 33,72 | 29 | 17.586.700 |
28/4/2021 | 33,25 | 33,99 | +1,68% | 33,10 | 33,99 | 33,43 | 33,70 | 33,99 | 36 | 19.390.300 |
27/4/2021 | 34,50 | 33,43 | -4,21% | 33,36 | 34,50 | 33,86 | 33,42 | 33,89 | 131 | 76.532.900 |
26/4/2021 | 33,50 | 34,90 | +4,65% | 33,36 | 34,90 | 34,22 | 34,90 | 34,97 | 80 | 54.423.700 |
23/4/2021 | 33,56 | 33,35 | -0,48% | 33,10 | 33,56 | 33,25 | 33,30 | 33,53 | 34 | 20.285.700 |
22/4/2021 | 33,28 | 33,51 | +2,79% | 32,86 | 33,51 | 33,25 | 33,50 | 33,58 | 81 | 45.227.200 |
20/4/2021 | 31,80 | 32,60 | +1,91% | 31,50 | 33,14 | 32,35 | 32,60 | 33,14 | 45 | 26.205.600 |
19/4/2021 | 31,60 | 31,99 | +1,23% | 31,21 | 32,99 | 32,23 | 31,61 | 32,35 | 55 | 34.488.400 |
16/4/2021 | 31,45 | 31,60 | -0,69% | 30,88 | 31,89 | 31,28 | 31,30 | 31,85 | 107 | 59.759.800 |
15/4/2021 | 31,01 | 31,82 | +2,32% | 31,00 | 31,82 | 31,34 | 31,19 | 31,82 | 55 | 33.223.800 |
14/4/2021 | 31,64 | 31,10 | -0,64% | 31,10 | 32,05 | 31,56 | 31,01 | 31,19 | 72 | 31.249.100 |
13/4/2021 | 31,02 | 31,30 | +1,10% | 31,02 | 31,60 | 31,36 | 31,30 | 31,41 | 48 | 16.625.600 |
12/4/2021 | 32,39 | 30,96 | -3,25% | 30,96 | 32,39 | 31,58 | 30,87 | 31,20 | 131 | 50.224.000 |
9/4/2021 | 33,00 | 32,00 | -4,48% | 31,69 | 33,40 | 32,21 | 32,00 | 32,01 | 253 | 113.715.800 |
8/4/2021 | 34,02 | 33,50 | -1,47% | 32,70 | 34,40 | 33,45 | 33,50 | 34,06 | 95 | 87.658.800 |
7/4/2021 | 32,11 | 34,00 | +4,62% | 32,11 | 34,00 | 33,31 | 33,65 | 34,00 | 100 | 54.631.200 |
6/4/2021 | 31,00 | 32,50 | +5,35% | 31,00 | 32,60 | 31,82 | 31,82 | 32,50 | 90 | 83.691.800 |
5/4/2021 | 29,99 | 30,85 | +4,61% | 29,99 | 32,20 | 31,25 | 30,50 | 30,95 | 128 | 75.954.700 |
1/4/2021 | 31,10 | 29,49 | -5,45% | 29,49 | 31,10 | 30,01 | 29,47 | 30,40 | 121 | 57.030.200 |
31/3/2021 | 30,06 | 31,19 | +2,20% | 30,06 | 31,39 | 30,88 | 30,05 | 31,20 | 60 | 42.623.900 |
30/3/2021 | 27,72 | 30,52 | +8,46% | 27,72 | 30,65 | 29,52 | 29,90 | 30,52 | 212 | 105.710.100 |
29/3/2021 | 28,69 | 28,14 | +0,50% | 28,14 | 28,96 | 28,54 | 28,14 | 28,50 | 85 | 38.250.700 |
26/3/2021 | 28,67 | 28,00 | -1,34% | 27,90 | 28,67 | 28,14 | 28,00 | 28,04 | 89 | 55.453.900 |
25/3/2021 | 28,68 | 28,38 | +0,11% | 28,20 | 28,80 | 28,53 | 28,37 | 29,00 | 77 | 29.676.600 |
24/3/2021 | 28,30 | 28,35 | +0,96% | 27,61 | 28,74 | 28,36 | 28,35 | 28,54 | 177 | 82.265.200 |
23/3/2021 | 26,92 | 28,08 | +4,43% | 26,89 | 28,59 | 27,93 | 28,07 | 28,20 | 266 | 132.670.500 |
22/3/2021 | 29,43 | 26,89 | -8,63% | 26,68 | 30,05 | 27,29 | 26,72 | 26,98 | 1.637 | 862.666.100 |
19/3/2021 | 28,76 | 29,43 | +2,69% | 28,75 | 30,20 | 29,48 | 29,43 | 30,20 | 81 | 33.320.700 |
18/3/2021 | 29,75 | 28,66 | -3,50% | 28,40 | 30,32 | 29,15 | 28,66 | 29,00 | 158 | 108.745.900 |
17/3/2021 | 30,51 | 29,70 | -4,81% | 29,65 | 30,77 | 30,07 | 29,69 | 30,26 | 151 | 100.158.200 |
16/3/2021 | 31,68 | 31,20 | -1,52% | 30,40 | 31,69 | 30,96 | 30,78 | 31,25 | 63 | 24.769.400 |
15/3/2021 | 31,00 | 31,68 | +4,52% | 30,35 | 31,69 | 30,98 | 31,05 | 31,70 | 63 | 38.109.200 |
12/3/2021 | 30,80 | 30,31 | -1,59% | 30,31 | 31,64 | 30,84 | 30,31 | 30,70 | 45 | 23.443.900 |
11/3/2021 | 30,72 | 30,80 | +0,29% | 30,50 | 31,68 | 30,91 | 30,80 | 31,50 | 73 | 82.237.600 |
10/3/2021 | 30,89 | 30,71 | +3,02% | 28,20 | 31,08 | 29,50 | 29,50 | 30,71 | 133 | 86.446.500 |
9/3/2021 | 31,45 | 29,81 | -1,68% | 29,81 | 31,81 | 30,40 | 29,80 | 31,48 | 126 | 76.012.300 |
8/3/2021 | 32,00 | 30,32 | -5,25% | 30,20 | 32,20 | 31,26 | 30,32 | 31,45 | 107 | 51.282.300 |
5/3/2021 | 32,00 | 32,00 | 0,00% | 31,50 | 32,79 | 32,17 | 32,00 | 32,20 | 98 | 60.482.700 |
4/3/2021 | 31,44 | 32,00 | +2,20% | 31,44 | 32,40 | 32,18 | 32,00 | 32,39 | 26 | 12.874.900 |
3/3/2021 | 33,63 | 31,31 | -7,09% | 31,31 | 33,63 | 32,11 | 31,31 | 31,75 | 79 | 32.110.100 |
2/3/2021 | 32,80 | 33,70 | +2,74% | 31,25 | 33,70 | 31,70 | 32,00 | 33,69 | 115 | 56.744.000 |
1/3/2021 | 34,24 | 32,80 | -4,18% | 32,64 | 34,24 | 33,20 | 32,80 | 33,16 | 129 | 74.371.400 |
26/2/2021 | 34,68 | 34,23 | -0,23% | 32,63 | 34,68 | 33,63 | 33,07 | 34,23 | 122 | 98.559.400 |
25/2/2021 | 35,01 | 34,31 | -2,00% | 34,30 | 35,80 | 35,14 | 34,31 | 35,02 | 34 | 18.276.100 |
24/2/2021 | 35,14 | 35,01 | +2,07% | 34,55 | 37,07 | 35,53 | 35,01 | 35,60 | 48 | 24.162.500 |
23/2/2021 | 33,60 | 34,30 | +1,33% | 33,51 | 35,11 | 34,34 | 34,30 | 34,96 | 93 | 47.391.400 |
22/2/2021 | 34,50 | 33,85 | -3,29% | 32,60 | 34,50 | 33,39 | 33,81 | 34,11 | 80 | 45.411.800 |
19/2/2021 | 34,66 | 35,00 | 0,00% | 34,51 | 35,14 | 34,90 | 35,00 | 35,11 | 35 | 20.596.500 |
18/2/2021 | 35,20 | 35,00 | -1,41% | 34,54 | 35,34 | 34,96 | 35,00 | 35,32 | 27 | 11.187.800 |
17/2/2021 | 35,02 | 35,50 | +2,90% | 34,18 | 35,52 | 35,17 | 35,20 | 35,50 | 35 | 17.237.000 |
12/2/2021 | 35,12 | 34,50 | -1,77% | 34,50 | 35,81 | 35,06 | 34,50 | 35,20 | 40 | 15.778.600 |
11/2/2021 | 34,01 | 35,12 | +3,81% | 34,01 | 35,74 | 34,96 | 35,11 | 35,60 | 61 | 33.916.200 |
10/2/2021 | 36,43 | 33,83 | -6,03% | 33,83 | 36,43 | 35,04 | 33,83 | 35,00 | 73 | 38.201.100 |
9/2/2021 | 36,69 | 36,00 | -2,41% | 35,66 | 36,69 | 35,89 | 36,00 | 36,45 | 52 | 30.148.300 |
8/2/2021 | 36,00 | 36,89 | +3,86% | 35,57 | 36,89 | 35,95 | 35,50 | 36,90 | 80 | 45.660.900 |
5/2/2021 | 36,51 | 35,52 | -2,68% | 35,52 | 36,98 | 36,20 | 35,50 | 36,15 | 91 | 41.640.900 |
4/2/2021 | 36,56 | 36,50 | -2,67% | 36,19 | 37,49 | 36,65 | 36,50 | 36,74 | 67 | 28.226.000 |
3/2/2021 | 35,11 | 37,50 | +7,05% | 35,11 | 37,50 | 36,29 | 36,81 | 37,50 | 105 | 54.072.700 |
2/2/2021 | 35,41 | 35,03 | -0,54% | 35,03 | 36,18 | 35,47 | 35,03 | 35,52 | 104 | 62.782.600 |
1/2/2021 | 36,14 | 35,22 | +0,49% | 35,16 | 36,22 | 35,51 | 35,22 | 35,69 | 134 | 69.954.900 |
29/1/2021 | 37,11 | 35,05 | -7,08% | 35,05 | 38,22 | 36,16 | 35,05 | 36,52 | 127 | 68.718.300 |
28/1/2021 | 36,16 | 37,72 | +3,63% | 35,02 | 37,80 | 36,85 | 37,40 | 37,90 | 136 | 75.192.000 |
27/1/2021 | 38,17 | 36,40 | -5,33% | 36,32 | 38,17 | 37,20 | 36,38 | 37,20 | 137 | 84.076.800 |
26/1/2021 | 38,16 | 38,45 | -1,16% | 38,01 | 38,98 | 38,50 | 38,45 | 38,76 | 66 | 36.577.800 |
22/1/2021 | 39,70 | 38,90 | -2,02% | 38,20 | 39,95 | 39,26 | 38,90 | 39,90 | 57 | 37.693.400 |
21/1/2021 | 40,80 | 39,70 | -3,78% | 39,00 | 40,80 | 40,00 | 39,62 | 40,37 | 125 | 76.813.800 |
20/1/2021 | 41,90 | 41,26 | -1,53% | 40,74 | 42,38 | 41,52 | 40,80 | 41,26 | 37 | 18.272.500 |
19/1/2021 | 41,89 | 41,90 | +0,34% | 41,00 | 41,90 | 41,66 | 41,41 | 41,90 | 45 | 30.001.800 |
18/1/2021 | 40,95 | 41,76 | +1,98% | 40,95 | 41,88 | 41,66 | 41,66 | 41,77 | 65 | 50.416.200 |
15/1/2021 | 41,49 | 40,95 | -0,70% | 40,55 | 41,49 | 40,82 | 40,95 | 40,98 | 66 | 57.149.600 |
14/1/2021 | 40,90 | 41,24 | +0,56% | 40,90 | 41,50 | 41,06 | 40,85 | 41,50 | 24 | 27.512.000 |
13/1/2021 | 40,51 | 41,01 | +1,51% | 40,51 | 41,45 | 41,09 | 40,77 | 41,01 | 151 | 84.245.300 |
12/1/2021 | 39,00 | 40,40 | +3,59% | 39,00 | 40,40 | 39,87 | 39,90 | 40,40 | 139 | 129.992.600 |
11/1/2021 | 38,30 | 39,00 | +0,26% | 38,01 | 39,72 | 38,78 | 38,90 | 39,70 | 141 | 80.278.500 |
8/1/2021 | 36,99 | 38,90 | +5,14% | 36,80 | 39,04 | 38,06 | 38,00 | 38,90 | 133 | 76.889.400 |
7/1/2021 | 36,52 | 37,00 | +1,98% | 36,52 | 37,00 | 36,76 | 37,00 | 37,01 | 45 | 21.688.800 |
6/1/2021 | 36,51 | 36,28 | -1,89% | 36,01 | 36,51 | 36,39 | 36,28 | 36,49 | 81 | 48.774.300 |
5/1/2021 | 35,90 | 36,98 | +2,92% | 35,61 | 37,00 | 35,99 | 37,00 | 37,05 | 107 | 240.801.000 |
4/1/2021 | 36,47 | 35,93 | +2,66% | 35,00 | 36,47 | 35,66 | 35,65 | 35,94 | 105 | 87.028.600 |
30/12/2020 | 36,10 | 35,00 | -3,05% | 35,00 | 36,35 | 35,77 | 34,00 | 35,00 | 28 | 17.531.900 |
29/12/2020 | 35,50 | 36,10 | +1,40% | 35,50 | 36,10 | 35,97 | 35,85 | 36,10 | 31 | 15.468.500 |
28/12/2020 | 36,81 | 35,60 | -3,00% | 35,50 | 36,81 | 36,11 | 35,60 | 36,00 | 89 | 60.317.800 |
23/12/2020 | 36,14 | 36,70 | +1,58% | 35,75 | 36,70 | 36,25 | 36,01 | 37,00 | 62 | 32.628.000 |
22/12/2020 | 36,27 | 36,13 | -0,33% | 35,42 | 36,34 | 35,90 | 35,52 | 36,14 | 67 | 39.141.700 |
21/12/2020 | 34,73 | 36,25 | +4,26% | 34,46 | 36,60 | 35,85 | 35,65 | 36,25 | 170 | 233.803.500 |
18/12/2020 | 35,00 | 34,77 | +3,73% | 34,21 | 35,09 | 34,62 | 34,67 | 34,87 | 96 | 56.782.900 |
17/12/2020 | 34,00 | 33,52 | -1,41% | 33,31 | 34,00 | 33,52 | 33,52 | 33,95 | 75 | 39.561.600 |
16/12/2020 | 33,37 | 34,00 | +0,68% | 33,37 | 34,00 | 33,71 | 33,42 | 34,00 | 61 | 26.968.900 |
15/12/2020 | 33,89 | 33,77 | +0,39% | 33,23 | 34,00 | 33,75 | 33,34 | 33,78 | 84 | 48.276.200 |
14/12/2020 | 33,47 | 33,64 | +0,51% | 33,33 | 34,00 | 33,62 | 33,41 | 33,98 | 52 | 22.195.700 |
11/12/2020 | 33,08 | 33,47 | +1,21% | 32,76 | 33,50 | 33,16 | 33,27 | 33,47 | 44 | 18.238.300 |
10/12/2020 | 33,08 | 33,07 | +0,21% | 32,30 | 33,35 | 33,02 | 32,50 | 33,20 | 53 | 26.087.700 |
9/12/2020 | 33,03 | 33,00 | +0,58% | 32,73 | 33,03 | 32,89 | 32,85 | 33,00 | 36 | 13.813.800 |
8/12/2020 | 32,60 | 32,81 | +0,64% | 32,30 | 32,85 | 32,71 | 32,81 | 32,85 | 41 | 20.607.700 |
7/12/2020 | 32,29 | 32,60 | +0,40% | 32,13 | 32,63 | 32,26 | 32,14 | 32,61 | 69 | 38.070.300 |
4/12/2020 | 32,35 | 32,47 | +0,62% | 32,21 | 32,58 | 32,33 | 32,28 | 32,47 | 56 | 23.284.200 |
3/12/2020 | 32,40 | 32,27 | -0,68% | 32,10 | 32,60 | 32,29 | 31,95 | 32,36 | 68 | 29.715.700 |
2/12/2020 | 32,49 | 32,49 | +2,04% | 31,40 | 32,64 | 32,15 | 31,95 | 32,49 | 103 | 65.912.900 |
1/12/2020 | 31,01 | 31,84 | +1,37% | 31,01 | 32,30 | 31,78 | 31,64 | 31,84 | 136 | 78.178.800 |
30/11/2020 | 31,80 | 31,41 | -1,32% | 31,41 | 32,20 | 31,79 | 31,00 | 31,41 | 115 | 75.680.000 |
27/11/2020 | 32,23 | 31,83 | 0,00% | 31,74 | 32,37 | 31,92 | 31,83 | 31,96 | 118 | 63.851.000 |
26/11/2020 | 31,54 | 31,83 | -0,13% | 31,09 | 32,06 | 31,64 | 31,52 | 31,85 | 104 | 68.978.000 |
25/11/2020 | 32,39 | 31,87 | -0,09% | 31,50 | 32,49 | 31,84 | 31,65 | 31,87 | 57 | 36.941.700 |
24/11/2020 | 32,57 | 31,90 | -1,54% | 31,87 | 32,57 | 31,98 | 31,78 | 32,05 | 32 | 18.873.400 |
23/11/2020 | 32,60 | 32,40 | -0,61% | 31,99 | 32,60 | 32,32 | 32,35 | 32,60 | 47 | 20.364.700 |
20/11/2020 | 32,98 | 32,60 | -1,03% | 31,50 | 32,98 | 32,34 | 30,70 | 32,60 | 53 | 27.496.000 |
19/11/2020 | 31,86 | 32,94 | +5,00% | 31,52 | 32,94 | 32,15 | 32,50 | 32,99 | 74 | 35.375.400 |
18/11/2020 | 30,40 | 31,37 | +3,19% | 30,21 | 31,37 | 30,79 | 31,00 | 31,54 | 41 | 17.552.000 |
17/11/2020 | 30,36 | 30,40 | +0,50% | 30,30 | 30,53 | 30,37 | 30,02 | 30,53 | 58 | 37.962.600 |
16/11/2020 | 30,14 | 30,25 | +1,37% | 29,69 | 30,53 | 30,05 | 30,20 | 30,35 | 114 | 47.181.300 |
13/11/2020 | 29,69 | 29,84 | +0,51% | 29,45 | 30,00 | 29,81 | 29,80 | 29,85 | 69 | 28.918.200 |
12/11/2020 | 30,07 | 29,69 | -1,43% | 29,45 | 30,07 | 29,68 | 29,30 | 29,70 | 20 | 12.169.900 |
11/11/2020 | 30,00 | 30,12 | +1,07% | 29,60 | 30,15 | 29,93 | 29,75 | 30,12 | 42 | 13.770.200 |
10/11/2020 | 29,06 | 29,80 | +0,34% | 29,06 | 30,12 | 29,59 | 29,37 | 29,80 | 55 | 39.953.000 |
9/11/2020 | 29,33 | 29,70 | +1,40% | 29,21 | 29,80 | 29,56 | 29,46 | 29,70 | 68 | 41.391.400 |
6/11/2020 | 29,09 | 29,29 | +1,07% | 28,91 | 29,48 | 29,08 | 29,10 | 29,30 | 31 | 13.086.000 |
5/11/2020 | 28,98 | 28,98 | +0,28% | 28,53 | 29,33 | 28,96 | 29,00 | 29,50 | 61 | 27.228.400 |
4/11/2020 | 28,18 | 28,90 | +2,81% | 28,18 | 28,90 | 28,56 | 28,50 | 28,91 | 49 | 29.417.200 |
3/11/2020 | 29,24 | 28,11 | -3,80% | 28,11 | 29,26 | 28,78 | 28,10 | 28,90 | 63 | 20.437.600 |
30/10/2020 | 30,25 | 29,22 | -1,62% | 27,58 | 30,25 | 28,89 | 28,66 | 29,26 | 121 | 47.674.000 |
29/10/2020 | 29,03 | 29,70 | +0,17% | 28,38 | 29,77 | 29,30 | 29,70 | 29,77 | 71 | 48.931.400 |
28/10/2020 | 29,45 | 29,65 | -0,90% | 28,88 | 29,65 | 29,28 | 28,50 | 29,66 | 85 | 50.376.800 |
27/10/2020 | 29,76 | 29,92 | +1,39% | 29,57 | 29,96 | 29,81 | 29,70 | 29,92 | 49 | 25.339.500 |
26/10/2020 | 29,77 | 29,51 | -0,64% | 29,51 | 30,10 | 29,89 | 29,42 | 29,70 | 84 | 119.867.100 |
23/10/2020 | 29,42 | 29,70 | +0,75% | 29,40 | 29,70 | 29,52 | 29,40 | 29,70 | 263 | 94.179.200 |
22/10/2020 | 29,32 | 29,48 | +0,55% | 29,12 | 29,50 | 29,38 | 29,48 | 29,50 | 28 | 11.165.400 |
21/10/2020 | 28,92 | 29,32 | +1,10% | 28,18 | 29,39 | 29,08 | 29,00 | 29,39 | 78 | 63.695.700 |
20/10/2020 | 29,22 | 29,00 | -0,72% | 28,79 | 29,29 | 28,96 | 28,91 | 29,00 | 47 | 40.833.800 |
19/10/2020 | 29,43 | 29,21 | 0,00% | 29,00 | 29,50 | 29,18 | 29,20 | 29,21 | 48 | 39.106.800 |
16/10/2020 | 28,85 | 29,21 | +1,07% | 28,79 | 29,49 | 29,03 | 29,10 | 29,21 | 33 | 17.132.900 |
15/10/2020 | 28,83 | 28,90 | -0,17% | 28,80 | 29,11 | 28,87 | 28,81 | 28,90 | 34 | 16.167.800 |
14/10/2020 | 29,11 | 28,95 | -0,34% | 28,80 | 29,18 | 29,01 | 28,95 | 29,06 | 57 | 41.788.600 |
13/10/2020 | 29,40 | 29,05 | -0,95% | 29,00 | 29,70 | 29,27 | 29,01 | 29,11 | 70 | 38.058.200 |
9/10/2020 | 28,67 | 29,33 | +2,91% | 28,66 | 29,33 | 28,92 | 28,85 | 29,33 | 85 | 60.740.900 |
8/10/2020 | 28,72 | 28,50 | +0,42% | 28,05 | 28,90 | 28,46 | 28,14 | 28,50 | 72 | 36.717.900 |
7/10/2020 | 27,80 | 28,38 | +1,36% | 27,67 | 28,47 | 28,24 | 28,20 | 28,43 | 57 | 31.347.300 |
6/10/2020 | 28,00 | 28,00 | -0,18% | 27,76 | 28,06 | 27,89 | 27,84 | 28,02 | 82 | 83.958.600 |
5/10/2020 | 27,31 | 28,05 | +3,05% | 27,20 | 28,89 | 27,78 | 27,90 | 28,05 | 124 | 209.470.500 |
2/10/2020 | 27,06 | 27,22 | +0,59% | 26,87 | 27,45 | 27,12 | 26,92 | 27,22 | 48 | 27.937.000 |
1/10/2020 | 26,99 | 27,06 | +0,22% | 26,66 | 27,09 | 26,90 | 26,50 | 27,10 | 45 | 22.065.500 |
30/9/2020 | 26,85 | 27,00 | +1,47% | 26,54 | 27,17 | 26,85 | 26,60 | 27,00 | 55 | 27.121.000 |
29/9/2020 | 27,00 | 26,61 | -0,93% | 26,60 | 27,05 | 26,87 | 26,20 | 26,70 | 81 | 41.391.400 |
28/9/2020 | 27,00 | 26,86 | +0,79% | 26,60 | 27,07 | 26,82 | 26,75 | 27,02 | 74 | 36.481.300 |
25/9/2020 | 26,31 | 26,65 | +0,99% | 26,15 | 26,90 | 26,54 | 26,55 | 26,65 | 64 | 32.652.900 |
24/9/2020 | 26,10 | 26,39 | +2,53% | 26,00 | 26,39 | 26,11 | 26,39 | 26,47 | 31 | 15.668.500 |
23/9/2020 | 25,51 | 25,74 | +0,90% | 25,29 | 26,40 | 25,72 | 25,50 | 26,02 | 87 | 38.078.100 |
22/9/2020 | 25,16 | 25,51 | +0,79% | 24,86 | 26,00 | 25,18 | 25,51 | 26,00 | 188 | 98.472.800 |
21/9/2020 | 25,57 | 25,31 | -0,78% | 25,22 | 25,65 | 25,42 | 25,27 | 25,35 | 97 | 51.101.300 |
18/9/2020 | 26,20 | 25,51 | -1,88% | 25,51 | 26,20 | 25,79 | 25,51 | 25,57 | 154 | 62.426.400 |
17/9/2020 | 26,22 | 26,00 | -1,74% | 26,00 | 26,32 | 26,13 | 26,00 | 26,12 | 94 | 52.523.200 |
16/9/2020 | 26,55 | 26,46 | -0,30% | 26,45 | 26,99 | 26,58 | 26,46 | 26,60 | 74 | 42.008.400 |
15/9/2020 | 26,61 | 26,54 | -1,26% | 26,53 | 26,85 | 26,64 | 26,54 | 26,65 | 105 | 58.610.300 |
14/9/2020 | 27,00 | 26,88 | +1,63% | 26,70 | 27,30 | 27,00 | 26,70 | 26,90 | 66 | 48.611.700 |
11/9/2020 | 26,54 | 26,45 | -0,15% | 26,45 | 26,91 | 26,63 | 26,45 | 26,67 | 76 | 27.430.000 |
10/9/2020 | 26,00 | 26,49 | +2,00% | 26,00 | 26,63 | 26,43 | 26,30 | 26,50 | 37 | 14.276.400 |
9/9/2020 | 25,96 | 25,97 | +0,27% | 25,96 | 26,23 | 26,06 | 25,95 | 26,00 | 84 | 31.793.200 |
8/9/2020 | 26,65 | 25,90 | -3,21% | 25,85 | 27,00 | 26,49 | 25,90 | 26,39 | 161 | 72.060.800 |
4/9/2020 | 26,66 | 26,76 | +0,83% | 26,61 | 27,06 | 26,84 | 26,76 | 27,15 | 66 | 21.472.500 |
3/9/2020 | 27,88 | 26,54 | -4,87% | 26,53 | 27,89 | 27,03 | 26,54 | 26,75 | 123 | 62.455.800 |
2/9/2020 | 27,45 | 27,90 | +2,57% | 27,03 | 27,90 | 27,41 | 27,30 | 27,95 | 68 | 24.396.700 |
1/9/2020 | 27,50 | 27,20 | -1,09% | 27,00 | 27,50 | 27,20 | 27,20 | 27,30 | 152 | 79.702.400 |
31/8/2020 | 26,15 | 27,50 | +4,36% | 26,15 | 27,50 | 26,82 | 27,50 | 27,61 | 146 | 63.586.600 |
28/8/2020 | 27,61 | 26,35 | -2,41% | 26,09 | 27,61 | 26,45 | 26,32 | 26,50 | 80 | 41.008.700 |
27/8/2020 | 27,69 | 27,00 | -2,67% | 27,00 | 27,85 | 27,51 | 26,80 | 27,00 | 48 | 28.887.000 |
26/8/2020 | 27,37 | 27,74 | +1,39% | 27,30 | 27,74 | 27,51 | 27,25 | 27,80 | 40 | 20.634.000 |
25/8/2020 | 27,44 | 27,36 | -0,29% | 27,16 | 27,64 | 27,42 | 27,36 | 27,60 | 39 | 15.630.700 |
24/8/2020 | 27,87 | 27,44 | -1,54% | 27,00 | 27,87 | 27,42 | 27,44 | 27,55 | 55 | 20.023.800 |
21/8/2020 | 27,50 | 27,87 | +1,49% | 27,16 | 27,87 | 27,61 | 27,16 | 27,87 | 67 | 43.350.400 |
20/8/2020 | 27,71 | 27,46 | -1,75% | 27,01 | 27,85 | 27,48 | 27,46 | 27,65 | 73 | 33.528.600 |
19/8/2020 | 27,07 | 27,95 | +3,33% | 27,07 | 27,95 | 27,66 | 27,64 | 27,95 | 95 | 58.650.400 |
18/8/2020 | 27,03 | 27,05 | +1,31% | 26,67 | 27,29 | 27,01 | 27,00 | 27,30 | 63 | 24.043.800 |
17/8/2020 | 26,80 | 26,70 | +0,53% | 26,59 | 27,19 | 26,73 | 26,64 | 26,70 | 62 | 76.186.600 |
14/8/2020 | 26,40 | 26,56 | +0,61% | 26,38 | 27,02 | 26,73 | 26,50 | 26,81 | 37 | 12.032.600 |
13/8/2020 | 26,20 | 26,40 | +0,38% | 26,20 | 27,97 | 27,15 | 26,30 | 26,80 | 145 | 57.022.500 |
12/8/2020 | 26,46 | 26,30 | -0,75% | 25,86 | 26,63 | 26,28 | 26,23 | 26,30 | 39 | 23.134.500 |
11/8/2020 | 26,50 | 26,50 | +2,08% | 25,98 | 26,50 | 26,26 | 26,45 | 26,50 | 55 | 17.333.900 |
10/8/2020 | 26,07 | 25,96 | +1,49% | 25,80 | 26,33 | 26,01 | 25,95 | 26,65 | 46 | 14.050.100 |
7/8/2020 | 26,29 | 25,58 | -0,51% | 25,58 | 26,29 | 25,75 | 25,58 | 25,95 | 62 | 22.926.000 |
6/8/2020 | 25,89 | 25,71 | +0,23% | 25,71 | 26,48 | 25,90 | 25,70 | 25,72 | 50 | 18.395.700 |
5/8/2020 | 25,88 | 25,65 | -0,19% | 25,64 | 25,90 | 25,78 | 25,65 | 25,72 | 49 | 18.562.200 |
4/8/2020 | 25,89 | 25,70 | -0,12% | 25,70 | 25,89 | 25,76 | 25,70 | 25,81 | 47 | 17.779.000 |
3/8/2020 | 25,95 | 25,73 | +0,70% | 25,59 | 25,95 | 25,81 | 25,70 | 25,90 | 98 | 37.173.800 |
31/7/2020 | 26,00 | 25,55 | -1,73% | 25,50 | 26,00 | 25,71 | 25,55 | 25,95 | 39 | 13.116.000 |
30/7/2020 | 25,53 | 26,00 | +1,84% | 25,40 | 26,00 | 25,77 | 25,82 | 26,00 | 28 | 7.475.300 |
29/7/2020 | 25,71 | 25,53 | -0,66% | 25,20 | 25,91 | 25,57 | 25,53 | 25,60 | 162 | 51.669.100 |
28/7/2020 | 26,11 | 25,70 | -2,65% | 25,70 | 26,40 | 25,97 | 25,70 | 26,15 | 122 | 52.210.700 |
27/7/2020 | 26,65 | 26,40 | -0,49% | 26,20 | 26,67 | 26,46 | 26,20 | 26,40 | 91 | 47.100.200 |
24/7/2020 | 26,99 | 26,53 | -0,75% | 26,08 | 26,99 | 26,52 | 26,50 | 26,67 | 44 | 15.912.100 |
23/7/2020 | 26,91 | 26,73 | -0,56% | 26,51 | 27,11 | 26,74 | 26,72 | 26,84 | 59 | 21.931.600 |
22/7/2020 | 26,99 | 26,88 | -0,74% | 26,85 | 27,00 | 26,93 | 26,85 | 26,88 | 25 | 8.081.200 |
21/7/2020 | 27,00 | 27,08 | +0,37% | 26,74 | 27,10 | 26,93 | 26,80 | 27,08 | 46 | 18.857.400 |
20/7/2020 | 27,15 | 26,98 | -0,15% | 26,90 | 27,25 | 27,07 | 26,90 | 26,99 | 37 | 13.268.600 |
17/7/2020 | 26,70 | 27,02 | +1,01% | 26,70 | 27,02 | 26,82 | 27,00 | 27,25 | 26 | 10.728.700 |
16/7/2020 | 26,67 | 26,75 | +0,30% | 26,52 | 26,93 | 26,76 | 26,75 | 26,80 | 23 | 7.225.900 |
15/7/2020 | 26,65 | 26,67 | -0,30% | 26,65 | 26,87 | 26,77 | 26,67 | 26,82 | 26 | 9.907.800 |
14/7/2020 | 26,77 | 26,75 | -0,07% | 26,29 | 27,02 | 26,64 | 26,75 | 27,18 | 43 | 15.989.300 |
13/7/2020 | 26,79 | 26,77 | +1,83% | 26,36 | 26,79 | 26,62 | 26,50 | 26,77 | 58 | 19.704.500 |
10/7/2020 | 26,50 | 26,29 | -0,23% | 25,76 | 26,80 | 26,10 | 26,15 | 26,30 | 125 | 54.299.600 |
9/7/2020 | 27,19 | 26,35 | -3,09% | 25,80 | 27,19 | 26,15 | 26,36 | 26,50 | 94 | 36.617.500 |
8/7/2020 | 25,96 | 27,19 | +4,78% | 25,53 | 27,19 | 26,26 | 27,00 | 27,19 | 87 | 50.682.100 |
7/7/2020 | 26,92 | 25,95 | -3,35% | 25,95 | 27,20 | 26,71 | 25,95 | 26,88 | 66 | 23.773.100 |
6/7/2020 | 26,20 | 26,85 | +2,09% | 25,81 | 26,85 | 26,53 | 26,60 | 26,93 | 47 | 15.127.100 |
3/7/2020 | 26,44 | 26,30 | +1,43% | 25,73 | 26,60 | 26,17 | 26,14 | 26,43 | 48 | 17.275.400 |
2/7/2020 | 26,05 | 25,93 | +0,89% | 25,93 | 26,62 | 26,21 | 25,81 | 26,00 | 75 | 27.000.100 |
1/7/2020 | 26,27 | 25,70 | -2,17% | 25,50 | 26,90 | 26,04 | 25,70 | 26,87 | 83 | 34.385.600 |
30/6/2020 | 26,75 | 26,27 | -1,31% | 26,03 | 27,14 | 26,41 | 26,05 | 26,10 | 60 | 31.171.900 |
29/6/2020 | 25,53 | 26,62 | +4,27% | 25,53 | 27,00 | 26,50 | 26,00 | 26,62 | 89 | 34.982.300 |
26/6/2020 | 25,75 | 25,53 | -0,85% | 25,53 | 26,39 | 25,92 | 25,52 | 25,80 | 25 | 12.701.300 |
25/6/2020 | 25,23 | 25,75 | +0,39% | 25,23 | 25,79 | 25,56 | 25,54 | 25,75 | 27 | 11.505.000 |
24/6/2020 | 25,27 | 25,65 | -1,35% | 25,26 | 26,00 | 25,61 | 25,28 | 25,65 | 45 | 17.928.100 |
23/6/2020 | 25,72 | 26,00 | +0,42% | 25,70 | 26,39 | 25,98 | 25,75 | 26,00 | 59 | 26.504.800 |
22/6/2020 | 25,70 | 25,89 | -0,42% | 25,42 | 26,02 | 25,78 | 25,60 | 25,89 | 50 | 24.235.000 |
19/6/2020 | 25,94 | 26,00 | +0,19% | 25,71 | 26,23 | 25,91 | 25,67 | 26,00 | 47 | 19.438.300 |
18/6/2020 | 26,64 | 25,95 | -1,67% | 25,94 | 26,75 | 26,32 | 25,95 | 26,00 | 42 | 19.216.000 |
17/6/2020 | 26,16 | 26,39 | +1,11% | 26,10 | 26,70 | 26,34 | 26,38 | 26,50 | 52 | 21.075.200 |
16/6/2020 | 26,65 | 26,10 | +0,77% | 26,04 | 26,77 | 26,35 | 26,10 | 26,30 | 30 | 11.595.300 |
15/6/2020 | 24,81 | 25,90 | -0,31% | 24,81 | 26,10 | 25,68 | 25,54 | 25,90 | 32 | 13.355.100 |
12/6/2020 | 25,68 | 25,98 | -3,88% | 25,50 | 26,40 | 25,78 | 25,85 | 26,00 | 77 | 40.479.800 |
10/6/2020 | 27,31 | 27,03 | -0,99% | 26,70 | 27,31 | 26,95 | 26,60 | 27,27 | 45 | 14.014.100 |
9/6/2020 | 26,70 | 27,30 | +2,02% | 26,47 | 27,85 | 27,01 | 26,90 | 27,30 | 32 | 18.641.400 |
8/6/2020 | 26,63 | 26,76 | +2,10% | 26,10 | 26,94 | 26,44 | 26,60 | 26,99 | 57 | 17.983.300 |
5/6/2020 | 26,42 | 26,21 | +0,34% | 26,15 | 27,05 | 26,58 | 26,00 | 26,21 | 37 | 14.092.300 |
4/6/2020 | 26,19 | 26,12 | -0,53% | 26,00 | 26,28 | 26,14 | 26,12 | 26,39 | 79 | 27.712.600 |
3/6/2020 | 26,25 | 26,26 | +0,88% | 26,00 | 26,50 | 26,29 | 26,06 | 26,26 | 53 | 22.354.000 |
2/6/2020 | 26,22 | 26,03 | -0,65% | 26,00 | 26,50 | 26,14 | 26,02 | 26,44 | 48 | 18.563.100 |
1/6/2020 | 25,99 | 26,20 | +0,81% | 25,41 | 26,47 | 25,87 | 26,20 | 26,45 | 152 | 54.085.200 |
29/5/2020 | 24,80 | 25,99 | +4,80% | 24,80 | 25,99 | 25,21 | 25,00 | 25,99 | 73 | 28.245.500 |
28/5/2020 | 25,10 | 24,80 | -1,20% | 24,50 | 25,10 | 24,74 | 24,61 | 24,98 | 40 | 21.779.700 |
27/5/2020 | 25,00 | 25,10 | +0,40% | 24,62 | 25,79 | 25,21 | 25,10 | 25,70 | 53 | 20.932.200 |
26/5/2020 | 24,92 | 25,00 | +0,32% | 24,80 | 25,01 | 24,93 | 24,61 | 25,00 | 32 | 10.721.700 |
25/5/2020 | 24,85 | 24,92 | +3,83% | 24,52 | 24,92 | 24,86 | 24,90 | 24,92 | 47 | 34.318.900 |
22/5/2020 | 24,00 | 24,00 | 0,00% | 23,20 | 24,50 | 24,02 | 23,52 | 24,00 | 49 | 31.470.000 |
21/5/2020 | 23,56 | 24,00 | +4,12% | 23,51 | 24,21 | 23,78 | 23,74 | 24,00 | 27 | 10.702.300 |
20/5/2020 | 23,45 | 23,05 | +1,10% | 22,81 | 23,45 | 23,08 | 22,80 | 23,54 | 31 | 12.234.400 |
19/5/2020 | 23,58 | 22,80 | -2,98% | 22,75 | 23,58 | 23,18 | 22,50 | 23,49 | 39 | 15.768.300 |
18/5/2020 | 23,60 | 23,50 | +3,98% | 23,23 | 23,60 | 23,44 | 22,60 | 23,51 | 15 | 7.034.100 |
15/5/2020 | 22,36 | 22,60 | +0,85% | 22,20 | 23,11 | 22,61 | 22,60 | 23,60 | 28 | 9.497.900 |
14/5/2020 | 23,10 | 22,41 | -2,35% | 22,41 | 23,28 | 22,98 | 22,40 | 23,30 | 27 | 12.414.100 |
13/5/2020 | 23,09 | 22,95 | -0,65% | 22,34 | 23,25 | 22,77 | 22,60 | 23,10 | 48 | 21.177.300 |
12/5/2020 | 23,90 | 23,10 | -1,87% | 23,10 | 23,90 | 23,48 | 23,09 | 23,41 | 30 | 10.569.500 |
11/5/2020 | 24,05 | 23,54 | -1,83% | 23,40 | 24,13 | 23,64 | 23,21 | 23,55 | 27 | 8.040.400 |
8/5/2020 | 22,99 | 23,98 | +4,31% | 22,99 | 24,00 | 23,54 | 23,32 | 23,99 | 30 | 15.542.700 |
7/5/2020 | 24,49 | 22,99 | -3,48% | 22,67 | 24,49 | 23,38 | 22,67 | 22,99 | 60 | 26.420.600 |
6/5/2020 | 24,55 | 23,82 | -3,17% | 23,80 | 24,55 | 24,28 | 23,81 | 24,20 | 44 | 17.485.100 |
5/5/2020 | 24,95 | 24,60 | -1,28% | 24,38 | 24,95 | 24,64 | 24,30 | 24,60 | 62 | 21.197.400 |
4/5/2020 | 24,30 | 24,92 | -0,20% | 24,20 | 24,93 | 24,50 | 24,78 | 24,92 | 67 | 25.976.700 |
30/4/2020 | 24,49 | 24,97 | +0,77% | 24,15 | 24,97 | 24,63 | 24,30 | 24,97 | 51 | 27.832.000 |
29/4/2020 | 25,00 | 24,78 | +1,14% | 24,20 | 25,00 | 24,52 | 24,19 | 24,80 | 53 | 28.450.300 |
28/4/2020 | 24,50 | 24,50 | 0,00% | 24,26 | 24,60 | 24,40 | 24,29 | 24,50 | 28 | 10.494.700 |
27/4/2020 | 24,99 | 24,50 | -1,13% | 23,80 | 24,99 | 24,34 | 24,15 | 24,70 | 68 | 35.536.600 |
24/4/2020 | 24,50 | 24,78 | +1,18% | 22,41 | 24,96 | 23,67 | 23,45 | 24,78 | 107 | 48.289.600 |
23/4/2020 | 24,40 | 24,49 | +0,82% | 24,06 | 25,00 | 24,17 | 24,06 | 24,49 | 59 | 88.969.500 |
22/4/2020 | 24,00 | 24,29 | -0,78% | 24,00 | 24,60 | 24,52 | 24,28 | 24,50 | 39 | 32.374.000 |
20/4/2020 | 24,50 | 24,48 | -0,81% | 23,91 | 24,59 | 24,26 | 24,48 | 24,50 | 26 | 8.250.200 |
17/4/2020 | 24,01 | 24,68 | +2,92% | 23,40 | 24,69 | 23,98 | 24,10 | 24,68 | 84 | 28.302.000 |
16/4/2020 | 23,99 | 23,98 | -1,32% | 23,38 | 24,19 | 23,95 | 23,81 | 23,99 | 61 | 106.377.900 |
15/4/2020 | 22,40 | 24,30 | +9,12% | 22,20 | 24,30 | 23,21 | 23,21 | 24,33 | 71 | 20.660.700 |
14/4/2020 | 21,93 | 22,27 | +2,16% | 21,93 | 23,45 | 22,53 | 22,26 | 22,70 | 112 | 34.707.800 |
13/4/2020 | 22,32 | 21,80 | -1,54% | 21,71 | 22,32 | 21,90 | 21,80 | 21,93 | 64 | 23.218.500 |
9/4/2020 | 21,01 | 22,14 | +3,46% | 21,00 | 22,14 | 21,30 | 21,73 | 22,14 | 109 | 38.560.100 |
8/4/2020 | 20,50 | 21,40 | +4,39% | 19,60 | 21,80 | 19,95 | 21,40 | 21,60 | 338 | 205.690.100 |
7/4/2020 | 22,62 | 20,50 | -5,14% | 20,25 | 22,62 | 21,04 | 20,50 | 20,80 | 384 | 187.542.900 |
6/4/2020 | 21,60 | 21,61 | -0,73% | 21,60 | 22,51 | 22,04 | 21,61 | 21,72 | 107 | 54.004.500 |
3/4/2020 | 22,00 | 21,77 | -4,52% | 21,65 | 22,39 | 22,06 | 21,52 | 22,15 | 57 | 16.546.300 |
2/4/2020 | 24,40 | 22,80 | -4,60% | 22,11 | 24,40 | 22,98 | 22,60 | 23,33 | 79 | 32.642.800 |
1/4/2020 | 24,61 | 23,90 | -6,60% | 23,20 | 24,61 | 23,60 | 23,00 | 23,90 | 77 | 38.007.600 |
31/3/2020 | 24,73 | 25,59 | +3,48% | 24,35 | 26,07 | 24,97 | 24,64 | 25,59 | 64 | 34.215.000 |
30/3/2020 | 25,30 | 24,73 | -1,12% | 23,83 | 25,35 | 24,57 | 24,73 | 24,75 | 78 | 63.882.700 |
27/3/2020 | 25,00 | 25,01 | -1,88% | 24,20 | 25,01 | 24,90 | 24,75 | 25,01 | 52 | 41.098.700 |
26/3/2020 | 23,10 | 25,49 | +7,10% | 23,10 | 26,48 | 25,11 | 25,35 | 25,50 | 102 | 51.242.800 |
25/3/2020 | 21,90 | 23,80 | +10,70% | 21,61 | 24,00 | 22,72 | 23,20 | 23,80 | 85 | 39.990.700 |
24/3/2020 | 20,01 | 21,50 | +7,50% | 19,46 | 21,50 | 20,61 | 21,50 | 23,89 | 45 | 22.260.800 |
23/3/2020 | 19,41 | 20,00 | -6,72% | 19,07 | 20,00 | 19,49 | 19,00 | 20,87 | 63 | 33.526.500 |
20/3/2020 | 21,45 | 21,44 | -0,23% | 19,81 | 23,00 | 20,99 | 21,44 | 21,45 | 75 | 28.340.800 |
19/3/2020 | 20,43 | 21,49 | -2,27% | 19,20 | 21,49 | 20,42 | 20,60 | 21,49 | 66 | 40.638.800 |
18/3/2020 | 23,00 | 21,99 | -6,62% | 20,90 | 23,40 | 21,60 | 21,31 | 21,99 | 81 | 37.375.700 |
17/3/2020 | 26,00 | 23,55 | -1,55% | 23,20 | 26,00 | 24,49 | 23,55 | 23,89 | 68 | 38.948.900 |
16/3/2020 | 23,23 | 23,92 | -7,89% | 21,99 | 24,00 | 23,08 | 23,69 | 23,91 | 66 | 27.471.200 |
13/3/2020 | 25,75 | 25,97 | +8,21% | 24,86 | 25,99 | 25,51 | 25,30 | 25,97 | 41 | 13.010.500 |
12/3/2020 | 25,99 | 24,00 | -10,31% | 21,49 | 25,99 | 23,42 | 23,50 | 24,99 | 93 | 59.256.400 |
11/3/2020 | 29,78 | 26,76 | -10,20% | 26,76 | 29,78 | 28,15 | 26,76 | 27,40 | 46 | 19.709.700 |
10/3/2020 | 27,50 | 29,80 | +11,44% | 26,23 | 29,80 | 27,39 | 26,76 | 29,80 | 99 | 80.267.300 |
9/3/2020 | 27,74 | 26,74 | -9,91% | 26,49 | 27,74 | 26,87 | 26,70 | 26,99 | 95 | 48.647.200 |
6/3/2020 | 29,36 | 29,68 | -1,07% | 29,35 | 30,69 | 29,86 | 29,35 | 29,68 | 69 | 45.685.800 |
5/3/2020 | 32,03 | 30,00 | -7,69% | 30,00 | 32,20 | 31,34 | 30,00 | 30,84 | 53 | 29.779.100 |
4/3/2020 | 32,58 | 32,50 | +1,40% | 32,11 | 33,50 | 33,04 | 32,50 | 33,14 | 64 | 44.611.800 |
3/3/2020 | 34,03 | 32,05 | -7,10% | 32,05 | 34,49 | 33,66 | 32,00 | 32,90 | 75 | 42.757.100 |
2/3/2020 | 32,05 | 34,50 | +4,55% | 32,01 | 34,50 | 32,69 | 32,40 | 34,60 | 102 | 67.351.400 |
28/2/2020 | 31,34 | 33,00 | +3,13% | 29,59 | 33,10 | 31,03 | 32,50 | 35,00 | 102 | 74.173.100 |
27/2/2020 | 32,00 | 32,00 | 0,00% | 31,30 | 32,08 | 31,75 | 31,95 | 32,00 | 54 | 31.436.800 |
26/2/2020 | 33,00 | 32,00 | -4,48% | 31,21 | 33,00 | 32,19 | 31,43 | 32,00 | 58 | 36.377.300 |
21/2/2020 | 33,41 | 33,50 | -0,36% | 33,41 | 34,24 | 33,68 | 33,44 | 33,88 | 35 | 22.908.400 |
20/2/2020 | 32,75 | 33,62 | -0,39% | 32,75 | 34,29 | 33,79 | 33,62 | 34,05 | 57 | 29.064.600 |
19/2/2020 | 33,50 | 33,75 | +0,18% | 33,31 | 34,00 | 33,67 | 33,75 | 34,00 | 36 | 15.827.000 |
18/2/2020 | 33,78 | 33,69 | -0,30% | 33,13 | 33,78 | 33,47 | 33,57 | 33,70 | 26 | 13.390.700 |
17/2/2020 | 33,49 | 33,79 | +1,50% | 33,23 | 33,99 | 33,62 | 33,40 | 33,80 | 34 | 17.485.600 |
14/2/2020 | 33,20 | 33,29 | +0,88% | 32,63 | 33,32 | 33,14 | 32,91 | 33,29 | 21 | 9.280.300 |
13/2/2020 | 33,22 | 33,00 | +1,07% | 32,21 | 33,32 | 32,82 | 33,00 | 33,32 | 23 | 15.426.700 |
12/2/2020 | 33,59 | 32,65 | -1,06% | 32,51 | 33,74 | 33,11 | 32,65 | 33,49 | 24 | 17.882.900 |
11/2/2020 | 32,97 | 33,00 | +3,06% | 32,94 | 33,53 | 33,18 | 32,89 | 33,50 | 33 | 25.218.700 |
10/2/2020 | 31,95 | 32,02 | -2,70% | 30,31 | 32,78 | 31,93 | 31,60 | 32,02 | 41 | 28.104.200 |
7/2/2020 | 34,26 | 32,91 | -3,21% | 32,79 | 34,26 | 33,49 | 32,89 | 34,00 | 34 | 14.738.900 |
6/2/2020 | 33,50 | 34,00 | -1,45% | 33,01 | 34,80 | 33,69 | 34,00 | 34,80 | 67 | 55.930.300 |
5/2/2020 | 33,63 | 34,50 | +2,59% | 33,63 | 34,98 | 34,39 | 34,00 | 34,50 | 77 | 41.612.000 |
4/2/2020 | 33,00 | 33,63 | +2,50% | 33,00 | 33,83 | 33,45 | 33,63 | 33,70 | 79 | 78.619.200 |
3/2/2020 | 32,05 | 32,81 | -0,58% | 30,99 | 33,00 | 32,34 | 32,02 | 32,81 | 111 | 60.485.600 |
31/1/2020 | 33,29 | 33,00 | -0,99% | 32,99 | 33,56 | 33,22 | 31,65 | 32,80 | 32 | 28.574.500 |
30/1/2020 | 33,01 | 33,33 | -1,13% | 32,49 | 33,33 | 33,07 | 33,33 | 33,45 | 51 | 91.289.300 |
29/1/2020 | 33,31 | 33,71 | +0,39% | 33,30 | 34,00 | 33,60 | 33,70 | 33,93 | 51 | 129.699.600 |
28/1/2020 | 33,00 | 33,58 | +3,01% | 32,10 | 34,03 | 33,05 | 33,58 | 34,03 | 51 | 59.490.400 |
27/1/2020 | 31,99 | 32,60 | -1,51% | 31,65 | 32,60 | 32,04 | 32,60 | 33,00 | 49 | 69.210.300 |
24/1/2020 | 33,98 | 33,10 | -0,90% | 32,99 | 33,98 | 33,38 | 32,80 | 33,10 | 23 | 21.700.500 |
23/1/2020 | 32,69 | 33,40 | +1,89% | 32,50 | 35,00 | 33,34 | 33,40 | 33,47 | 120 | 105.040.100 |
22/1/2020 | 30,00 | 32,78 | +10,93% | 30,00 | 33,32 | 31,55 | 30,72 | 32,78 | 103 | 106.339.600 |
21/1/2020 | 29,16 | 29,55 | -0,84% | 29,16 | 30,00 | 29,66 | 29,55 | 29,70 | 20 | 16.612.100 |
20/1/2020 | 29,72 | 29,80 | +0,24% | 29,45 | 29,80 | 29,71 | 29,73 | 29,99 | 15 | 26.741.400 |
17/1/2020 | 29,58 | 29,73 | +1,29% | 29,58 | 29,73 | 29,63 | 29,25 | 29,73 | 32 | 37.048.300 |
16/1/2020 | 29,53 | 29,35 | -0,54% | 29,10 | 29,53 | 29,29 | 29,35 | 29,55 | 19 | 11.424.000 |
15/1/2020 | 29,31 | 29,51 | +0,03% | 29,13 | 29,59 | 29,26 | 29,51 | 29,60 | 25 | 19.610.300 |
14/1/2020 | 29,67 | 29,50 | -0,61% | 29,06 | 29,68 | 29,41 | 29,50 | 29,60 | 16 | 9.412.900 |
13/1/2020 | 29,25 | 29,68 | +1,57% | 28,75 | 29,68 | 29,38 | 29,41 | 29,68 | 26 | 19.392.900 |
10/1/2020 | 28,90 | 29,22 | +1,78% | 28,76 | 29,69 | 29,24 | 29,21 | 29,70 | 54 | 21.053.500 |
9/1/2020 | 29,16 | 28,71 | -3,43% | 28,71 | 29,16 | 29,02 | 28,71 | 29,35 | 28 | 12.191.600 |
8/1/2020 | 29,36 | 29,73 | +1,40% | 28,31 | 29,73 | 29,09 | 28,50 | 29,73 | 111 | 39.855.600 |
7/1/2020 | 29,36 | 29,32 | -0,54% | 29,00 | 29,73 | 29,39 | 29,32 | 29,69 | 85 | 51.743.600 |
6/1/2020 | 29,40 | 29,48 | -0,91% | 29,35 | 29,48 | 29,40 | 29,37 | 29,48 | 33 | 46.161.200 |
3/1/2020 | 29,36 | 29,75 | -0,40% | 29,36 | 30,29 | 29,64 | 29,75 | 30,50 | 55 | 24.306.400 |
2/1/2020 | 29,60 | 29,87 | +0,91% | 29,36 | 29,87 | 29,58 | 29,87 | 29,90 | 61 | 39.348.300 |
30/12/2019 | 29,35 | 29,60 | +0,85% | 29,35 | 29,62 | 29,53 | 29,42 | 29,78 | 27 | 14.769.500 |
27/12/2019 | 29,70 | 29,35 | -1,18% | 29,35 | 29,75 | 29,54 | 29,35 | 29,75 | 50 | 31.905.300 |
26/12/2019 | 29,16 | 29,70 | -1,62% | 28,81 | 29,91 | 29,40 | 29,38 | 29,75 | 82 | 62.918.000 |
23/12/2019 | 29,99 | 30,19 | +3,39% | 29,35 | 30,43 | 29,96 | 29,50 | 30,00 | 37 | 16.180.200 |
20/12/2019 | 28,05 | 29,20 | +2,46% | 28,05 | 29,58 | 29,17 | 29,20 | 29,59 | 30 | 25.670.100 |
19/12/2019 | 28,10 | 28,50 | +1,46% | 27,91 | 28,50 | 28,23 | 28,04 | 28,50 | 35 | 14.682.600 |
18/12/2019 | 27,60 | 28,09 | +1,78% | 27,41 | 28,09 | 27,78 | 27,69 | 28,08 | 81 | 51.119.600 |
17/12/2019 | 27,81 | 27,60 | -0,72% | 27,30 | 27,87 | 27,61 | 27,60 | 27,79 | 48 | 17.949.200 |
16/12/2019 | 27,00 | 27,80 | +3,35% | 26,91 | 28,00 | 27,58 | 27,41 | 27,80 | 81 | 43.305.600 |
13/12/2019 | 26,90 | 26,90 | -0,33% | 26,90 | 27,00 | 26,98 | 26,90 | 26,99 | 18 | 9.984.500 |
12/12/2019 | 26,78 | 26,99 | +0,78% | 26,78 | 27,00 | 26,95 | 26,85 | 27,00 | 15 | 4.581.700 |
11/12/2019 | 26,60 | 26,78 | +0,34% | 26,28 | 26,97 | 26,72 | 26,76 | 27,00 | 19 | 6.147.800 |
10/12/2019 | 26,23 | 26,69 | -0,22% | 26,14 | 27,00 | 26,80 | 26,00 | 26,91 | 133 | 75.580.100 |
9/12/2019 | 26,51 | 26,75 | 0,00% | 26,43 | 26,97 | 26,72 | 26,22 | 26,75 | 57 | 23.520.000 |
6/12/2019 | 26,00 | 26,75 | +2,88% | 25,88 | 26,75 | 26,35 | 26,67 | 26,80 | 87 | 60.343.200 |
5/12/2019 | 26,12 | 26,00 | -0,38% | 25,98 | 26,20 | 26,08 | 26,00 | 26,17 | 26 | 9.129.100 |
4/12/2019 | 25,92 | 26,10 | +1,32% | 25,78 | 26,10 | 25,93 | 25,99 | 26,11 | 42 | 16.595.600 |
3/12/2019 | 25,90 | 25,76 | -0,54% | 25,70 | 25,94 | 25,82 | 25,76 | 25,82 | 30 | 11.363.900 |
2/12/2019 | 25,81 | 25,90 | +0,31% | 25,69 | 25,90 | 25,79 | 25,85 | 25,96 | 87 | 49.533.600 |
29/11/2019 | 25,62 | 25,82 | 0,00% | 25,62 | 25,83 | 25,77 | 25,61 | 25,83 | 50 | 19.073.500 |
28/11/2019 | 25,82 | 25,82 | +1,53% | 25,15 | 25,89 | 25,76 | 25,45 | 25,84 | 40 | 37.098.100 |
27/11/2019 | 25,42 | 25,43 | +0,12% | 25,42 | 25,87 | 25,53 | 25,15 | 25,78 | 53 | 41.108.100 |
26/11/2019 | 25,30 | 25,40 | +0,55% | 25,18 | 25,43 | 25,30 | 25,15 | 25,41 | 23 | 11.894.800 |
25/11/2019 | 25,16 | 25,26 | -0,90% | 25,16 | 25,40 | 25,28 | 25,15 | 25,44 | 27 | 8.091.000 |
22/11/2019 | 25,00 | 25,49 | +2,00% | 24,84 | 25,50 | 25,21 | 25,15 | 25,49 | 36 | 12.860.100 |
21/11/2019 | 25,24 | 24,99 | -0,28% | 24,97 | 25,37 | 25,17 | 24,95 | 25,00 | 76 | 36.755.400 |
19/11/2019 | 24,95 | 25,06 | -0,16% | 24,95 | 25,18 | 25,08 | 25,05 | 25,19 | 67 | 20.316.900 |
18/11/2019 | 25,00 | 25,10 | +0,40% | 24,90 | 25,10 | 24,98 | 25,05 | 25,10 | 72 | 21.489.400 |
14/11/2019 | 24,96 | 25,00 | +0,44% | 24,90 | 25,00 | 24,98 | 24,97 | 25,00 | 24 | 10.994.700 |
13/11/2019 | 24,86 | 24,89 | +0,16% | 24,81 | 24,94 | 24,88 | 24,89 | 24,97 | 24 | 6.221.800 |
12/11/2019 | 24,95 | 24,85 | -0,40% | 24,73 | 24,96 | 24,83 | 24,85 | 24,97 | 49 | 18.380.600 |
11/11/2019 | 24,93 | 24,95 | +0,60% | 24,77 | 24,96 | 24,89 | 24,84 | 24,95 | 41 | 13.194.400 |
8/11/2019 | 24,84 | 24,80 | -0,40% | 24,56 | 24,98 | 24,75 | 24,77 | 24,90 | 50 | 577.986.500 |
7/11/2019 | 24,95 | 24,90 | +0,69% | 24,80 | 25,00 | 24,94 | 24,78 | 24,90 | 55 | 25.447.000 |
6/11/2019 | 24,99 | 24,73 | -0,08% | 24,69 | 24,99 | 24,75 | 24,72 | 24,75 | 81 | 129.947.500 |
5/11/2019 | 24,72 | 24,75 | +0,32% | 24,58 | 24,90 | 24,74 | 24,55 | 24,78 | 62 | 57.666.300 |
4/11/2019 | 24,17 | 24,67 | +3,39% | 24,17 | 24,72 | 24,53 | 24,65 | 24,67 | 64 | 26.493.300 |
1/11/2019 | 23,79 | 23,86 | +0,29% | 23,35 | 24,17 | 23,92 | 23,85 | 24,16 | 96 | 62.203.200 |
31/10/2019 | 23,65 | 23,79 | +0,81% | 23,56 | 23,84 | 23,73 | 23,63 | 23,80 | 69 | 44.866.300 |
30/10/2019 | 23,32 | 23,60 | +0,13% | 23,20 | 23,62 | 23,38 | 23,55 | 23,60 | 30 | 11.925.800 |
29/10/2019 | 23,66 | 23,57 | +0,34% | 23,21 | 23,66 | 23,52 | 23,20 | 23,66 | 44 | 26.342.700 |
28/10/2019 | 23,36 | 23,49 | +0,17% | 23,35 | 23,59 | 23,45 | 23,49 | 23,60 | 22 | 7.269.800 |
25/10/2019 | 23,37 | 23,45 | 0,00% | 23,30 | 23,69 | 23,40 | 23,45 | 23,67 | 46 | 18.954.500 |
24/10/2019 | 23,51 | 23,45 | -0,26% | 23,45 | 23,65 | 23,52 | 23,35 | 23,77 | 23 | 7.291.700 |
23/10/2019 | 23,83 | 23,51 | +0,04% | 23,43 | 23,83 | 23,53 | 23,51 | 23,63 | 62 | 31.301.900 |
22/10/2019 | 23,66 | 23,50 | -0,63% | 23,37 | 23,78 | 23,57 | 23,50 | 23,65 | 105 | 100.677.500 |
21/10/2019 | 23,84 | 23,65 | -0,46% | 23,64 | 23,84 | 23,74 | 23,61 | 23,70 | 51 | 33.961.400 |
18/10/2019 | 23,81 | 23,76 | -0,17% | 23,76 | 23,99 | 23,81 | 23,75 | 24,10 | 44 | 14.290.900 |
17/10/2019 | 24,00 | 23,80 | -0,83% | 23,80 | 24,15 | 23,97 | 23,75 | 24,00 | 40 | 16.540.300 |
16/10/2019 | 24,01 | 24,00 | -0,25% | 24,00 | 24,24 | 24,08 | 23,86 | 24,00 | 43 | 17.098.700 |
15/10/2019 | 24,19 | 24,06 | -1,80% | 24,01 | 24,26 | 24,12 | 24,06 | 24,25 | 47 | 25.572.200 |
14/10/2019 | 24,47 | 24,50 | +0,16% | 24,46 | 24,60 | 24,49 | 23,80 | 24,80 | 29 | 12.738.600 |
11/10/2019 | 24,68 | 24,46 | -0,93% | 24,41 | 24,75 | 24,54 | 24,44 | 24,60 | 101 | 37.314.900 |
10/10/2019 | 24,26 | 24,69 | -0,04% | 24,26 | 24,79 | 24,62 | 23,61 | 24,70 | 85 | 31.271.700 |
9/10/2019 | 24,28 | 24,70 | +2,70% | 24,00 | 24,85 | 24,53 | 24,70 | 24,80 | 283 | 114.328.400 |
8/10/2019 | 24,15 | 24,05 | -0,37% | 24,00 | 24,25 | 24,08 | 23,80 | 24,06 | 39 | 10.354.800 |
7/10/2019 | 23,98 | 24,14 | +0,58% | 23,87 | 24,28 | 24,06 | 24,00 | 24,15 | 76 | 22.383.000 |
4/10/2019 | 24,19 | 24,00 | +0,33% | 24,00 | 24,23 | 24,09 | 24,00 | 24,14 | 23 | 9.156.900 |
3/10/2019 | 24,25 | 23,92 | -0,62% | 23,85 | 24,35 | 24,02 | 23,91 | 24,15 | 50 | 20.184.500 |
2/10/2019 | 24,38 | 24,07 | -1,35% | 23,75 | 24,38 | 24,02 | 24,07 | 24,33 | 46 | 21.620.800 |
1/10/2019 | 24,36 | 24,40 | +1,08% | 24,10 | 24,40 | 24,27 | 24,28 | 24,40 | 46 | 13.350.500 |
30/9/2019 | 24,22 | 24,14 | +0,04% | 24,13 | 24,35 | 24,22 | 24,12 | 24,28 | 39 | 11.143.600 |
27/9/2019 | 24,40 | 24,13 | -1,11% | 24,13 | 24,40 | 24,29 | 24,02 | 24,35 | 21 | 7.288.200 |
26/9/2019 | 24,50 | 24,40 | -0,81% | 24,27 | 24,60 | 24,51 | 24,26 | 24,40 | 25 | 6.618.900 |
25/9/2019 | 24,83 | 24,60 | -1,01% | 24,24 | 24,83 | 24,54 | 24,40 | 24,60 | 39 | 17.668.900 |
24/9/2019 | 25,16 | 24,85 | 0,00% | 24,68 | 25,16 | 24,85 | 24,75 | 24,85 | 23 | 6.710.800 |
23/9/2019 | 25,23 | 24,85 | -2,55% | 24,85 | 25,25 | 25,03 | 24,85 | 25,18 | 60 | 24.536.600 |
20/9/2019 | 23,79 | 25,50 | +7,19% | 23,67 | 26,00 | 24,64 | 25,00 | 25,50 | 394 | 157.712.500 |
19/9/2019 | 23,68 | 23,79 | +0,68% | 23,56 | 23,79 | 23,70 | 23,50 | 23,79 | 89 | 25.124.400 |
18/9/2019 | 23,56 | 23,63 | +0,55% | 23,50 | 23,67 | 23,60 | 23,59 | 23,66 | 20 | 4.956.900 |
17/9/2019 | 23,50 | 23,50 | +0,26% | 23,44 | 23,57 | 23,48 | 23,49 | 23,60 | 43 | 16.437.900 |
16/9/2019 | 23,65 | 23,44 | -0,85% | 23,42 | 23,83 | 23,58 | 23,43 | 23,50 | 30 | 10.614.100 |
13/9/2019 | 23,68 | 23,64 | +0,38% | 23,50 | 23,75 | 23,60 | 23,64 | 23,65 | 34 | 9.913.600 |
12/9/2019 | 23,66 | 23,55 | +0,38% | 23,55 | 23,79 | 23,67 | 23,54 | 23,70 | 31 | 8.995.100 |
11/9/2019 | 23,46 | 23,46 | +0,26% | 23,46 | 23,80 | 23,58 | 23,45 | 23,73 | 27 | 9.670.200 |
10/9/2019 | 23,55 | 23,40 | -0,43% | 23,40 | 23,58 | 23,48 | 23,40 | 23,55 | 37 | 10.335.300 |
9/9/2019 | 23,69 | 23,50 | -0,80% | 23,50 | 23,90 | 23,63 | 23,50 | 23,51 | 31 | 8.270.600 |
6/9/2019 | 23,59 | 23,69 | +1,76% | 23,35 | 23,69 | 23,45 | 23,41 | 23,70 | 69 | 25.091.600 |
5/9/2019 | 23,33 | 23,28 | -0,09% | 23,19 | 23,48 | 23,35 | 23,28 | 23,48 | 78 | 41.563.000 |
4/9/2019 | 24,29 | 23,30 | -2,10% | 23,30 | 24,29 | 23,57 | 23,30 | 23,55 | 99 | 52.579.100 |
3/9/2019 | 24,44 | 23,80 | -1,29% | 23,71 | 24,44 | 23,95 | 23,80 | 23,81 | 38 | 14.131.600 |
2/9/2019 | 24,26 | 24,11 | -3,56% | 24,10 | 24,69 | 24,21 | 24,11 | 24,20 | 115 | 44.316.000 |
30/8/2019 | 24,59 | 25,00 | +1,67% | 23,91 | 25,00 | 24,51 | 25,00 | 25,02 | 74 | 35.787.900 |
29/8/2019 | 23,71 | 24,59 | +2,89% | 23,71 | 24,59 | 24,07 | 23,90 | 24,59 | 50 | 24.556.400 |
28/8/2019 | 23,80 | 23,90 | +0,84% | 23,40 | 23,90 | 23,71 | 23,65 | 23,90 | 58 | 45.530.300 |
27/8/2019 | 23,70 | 23,70 | 0,00% | 23,35 | 23,70 | 23,45 | 23,70 | 23,80 | 34 | 14.778.700 |
26/8/2019 | 23,70 | 23,70 | 0,00% | 23,45 | 23,80 | 23,62 | 23,70 | 23,80 | 36 | 15.358.700 |
23/8/2019 | 23,65 | 23,70 | +0,21% | 23,15 | 23,70 | 23,41 | 23,40 | 23,70 | 50 | 39.343.000 |
22/8/2019 | 23,70 | 23,65 | -0,21% | 23,61 | 24,05 | 23,77 | 23,65 | 23,85 | 49 | 24.725.000 |
21/8/2019 | 23,60 | 23,70 | +0,47% | 23,45 | 23,90 | 23,61 | 23,70 | 23,90 | 29 | 13.459.400 |
20/8/2019 | 23,15 | 23,59 | +1,86% | 23,04 | 23,61 | 23,30 | 23,52 | 23,60 | 24 | 9.787.200 |
19/8/2019 | 23,60 | 23,16 | -0,30% | 23,15 | 23,66 | 23,44 | 23,16 | 23,25 | 47 | 13.362.500 |
16/8/2019 | 23,30 | 23,23 | -0,30% | 23,22 | 23,70 | 23,32 | 23,23 | 23,35 | 60 | 31.959.600 |
15/8/2019 | 24,22 | 23,30 | -2,92% | 23,26 | 24,22 | 23,49 | 23,25 | 23,70 | 119 | 53.109.100 |
14/8/2019 | 24,15 | 24,00 | -0,41% | 23,40 | 24,34 | 23,74 | 24,00 | 24,15 | 374 | 232.479.700 |
13/8/2019 | 24,12 | 24,10 | -0,04% | 24,10 | 24,44 | 24,15 | 24,10 | 24,30 | 53 | 31.398.700 |
12/8/2019 | 24,46 | 24,11 | -1,43% | 24,05 | 24,46 | 24,19 | 24,11 | 24,40 | 63 | 44.993.400 |
9/8/2019 | 24,26 | 24,46 | +0,66% | 24,05 | 24,90 | 24,18 | 24,46 | 24,70 | 130 | 65.308.000 |
8/8/2019 | 24,33 | 24,30 | -0,12% | 24,23 | 24,55 | 24,33 | 24,30 | 24,31 | 323 | 152.095.200 |
7/8/2019 | 24,52 | 24,33 | -0,21% | 24,14 | 24,54 | 24,37 | 24,33 | 24,50 | 240 | 87.001.600 |
6/8/2019 | 24,32 | 24,38 | +0,29% | 24,32 | 24,82 | 24,58 | 24,36 | 24,82 | 134 | 47.699.300 |
5/8/2019 | 24,75 | 24,31 | -1,06% | 24,26 | 24,75 | 24,41 | 24,31 | 24,55 | 158 | 68.603.100 |
2/8/2019 | 25,39 | 24,57 | -0,53% | 24,31 | 25,39 | 24,59 | 24,56 | 24,65 | 108 | 39.107.900 |
1/8/2019 | 24,50 | 24,70 | +1,23% | 24,50 | 25,45 | 24,79 | 24,50 | 25,13 | 106 | 45.876.000 |
31/7/2019 | 24,15 | 24,40 | +1,12% | 24,15 | 24,70 | 24,43 | 24,40 | 24,73 | 47 | 24.187.500 |
30/7/2019 | 23,95 | 24,13 | +1,64% | 23,72 | 24,15 | 23,93 | 23,92 | 24,14 | 109 | 48.110.100 |
29/7/2019 | 24,15 | 23,74 | +0,08% | 23,72 | 24,15 | 23,88 | 23,73 | 24,20 | 119 | 101.736.900 |
26/7/2019 | 24,29 | 23,72 | -1,21% | 23,62 | 24,29 | 23,84 | 23,72 | 24,13 | 139 | 85.595.300 |
25/7/2019 | 24,48 | 24,01 | -1,44% | 24,01 | 24,50 | 24,21 | 24,00 | 24,90 | 115 | 67.070.300 |
24/7/2019 | 24,68 | 24,36 | -1,58% | 24,36 | 24,87 | 24,55 | 24,31 | 24,58 | 96 | 71.443.600 |
23/7/2019 | 24,90 | 24,75 | -0,56% | 24,70 | 25,14 | 24,77 | 24,70 | 24,78 | 74 | 56.230.100 |
22/7/2019 | 24,96 | 24,89 | -0,12% | 24,89 | 25,36 | 24,96 | 24,75 | 24,89 | 112 | 157.287.400 |
19/7/2019 | 25,30 | 24,92 | -0,91% | 24,92 | 25,30 | 25,01 | 24,92 | 24,99 | 57 | 35.272.000 |
18/7/2019 | 25,17 | 25,15 | -1,57% | 25,10 | 25,73 | 25,20 | 25,15 | 25,35 | 101 | 57.214.800 |
17/7/2019 | 25,60 | 25,55 | +1,19% | 25,33 | 25,89 | 25,62 | 25,50 | 26,49 | 79 | 38.699.800 |
16/7/2019 | 25,51 | 25,25 | -2,81% | 25,25 | 26,30 | 25,62 | 25,25 | 25,40 | 54 | 27.675.000 |
15/7/2019 | 25,97 | 25,98 | +1,29% | 25,75 | 26,00 | 25,93 | 25,29 | 25,98 | 22 | 10.632.800 |
12/7/2019 | 25,80 | 25,65 | -0,35% | 25,02 | 25,81 | 25,55 | 25,65 | 25,98 | 40 | 20.697.700 |
11/7/2019 | 25,61 | 25,74 | -0,96% | 25,61 | 26,30 | 26,00 | 25,73 | 26,36 | 21 | 10.662.200 |
10/7/2019 | 26,32 | 25,99 | +1,56% | 25,60 | 26,32 | 25,87 | 25,85 | 26,00 | 90 | 47.094.000 |
8/7/2019 | 25,86 | 25,59 | -1,08% | 25,59 | 26,25 | 25,93 | 25,58 | 26,57 | 54 | 24.377.400 |
5/7/2019 | 25,60 | 25,87 | +0,90% | 25,50 | 25,90 | 25,78 | 25,70 | 25,87 | 45 | 27.591.300 |
4/7/2019 | 25,00 | 25,64 | +2,64% | 25,00 | 25,67 | 25,37 | 25,50 | 25,64 | 51 | 35.521.700 |
3/7/2019 | 24,65 | 24,98 | +1,13% | 24,65 | 24,99 | 24,77 | 24,80 | 24,99 | 58 | 30.228.400 |
2/7/2019 | 24,79 | 24,70 | +0,78% | 24,35 | 24,80 | 24,50 | 24,24 | 24,70 | 80 | 66.656.900 |
1/7/2019 | 25,06 | 24,51 | -2,00% | 24,51 | 25,31 | 24,76 | 24,51 | 24,84 | 92 | 41.598.000 |
28/6/2019 | 25,50 | 25,01 | -1,81% | 24,91 | 25,55 | 25,23 | 25,00 | 25,01 | 108 | 63.832.500 |
27/6/2019 | 24,89 | 25,47 | +2,33% | 24,89 | 25,47 | 25,11 | 25,39 | 25,47 | 35 | 23.855.900 |
26/6/2019 | 24,62 | 24,89 | +1,22% | 24,62 | 24,99 | 24,87 | 24,73 | 24,90 | 54 | 43.784.800 |
25/6/2019 | 25,19 | 24,59 | -2,38% | 24,55 | 25,39 | 24,92 | 24,58 | 24,99 | 53 | 28.659.700 |
24/6/2019 | 24,88 | 25,19 | +1,25% | 24,62 | 25,40 | 25,00 | 24,80 | 25,20 | 65 | 33.751.700 |
21/6/2019 | 24,81 | 24,88 | +0,93% | 24,74 | 25,48 | 24,89 | 24,83 | 24,90 | 43 | 20.417.200 |
19/6/2019 | 24,68 | 24,65 | +1,19% | 24,44 | 24,68 | 24,56 | 24,30 | 24,65 | 25 | 8.106.700 |
18/6/2019 | 24,52 | 24,36 | -0,37% | 24,36 | 24,69 | 24,53 | 24,36 | 24,69 | 35 | 14.229.900 |
17/6/2019 | 24,81 | 24,45 | -0,85% | 24,33 | 24,81 | 24,54 | 24,32 | 24,68 | 39 | 15.464.900 |
14/6/2019 | 24,79 | 24,66 | +1,02% | 24,37 | 24,79 | 24,51 | 24,65 | 24,67 | 59 | 30.399.800 |
13/6/2019 | 24,00 | 24,41 | +0,45% | 24,00 | 24,81 | 24,51 | 24,41 | 24,80 | 59 | 26.726.000 |
12/6/2019 | 24,35 | 24,30 | -0,33% | 24,29 | 24,49 | 24,36 | 24,26 | 24,35 | 31 | 17.302.600 |
11/6/2019 | 24,30 | 24,38 | +0,74% | 24,30 | 24,50 | 24,37 | 24,35 | 24,50 | 18 | 10.726.500 |
10/6/2019 | 24,25 | 24,20 | -0,17% | 24,00 | 24,50 | 24,14 | 24,00 | 24,30 | 37 | 12.073.800 |
7/6/2019 | 24,20 | 24,24 | +1,42% | 24,10 | 24,47 | 24,26 | 24,23 | 24,35 | 36 | 16.016.300 |
6/6/2019 | 24,47 | 23,90 | -1,12% | 23,80 | 24,47 | 24,01 | 23,90 | 24,62 | 61 | 103.518.700 |
5/6/2019 | 24,40 | 24,17 | -0,17% | 24,15 | 24,47 | 24,23 | 24,16 | 24,61 | 35 | 20.118.000 |
4/6/2019 | 24,31 | 24,21 | -0,25% | 24,21 | 24,51 | 24,27 | 24,20 | 24,77 | 69 | 64.084.500 |
3/6/2019 | 24,99 | 24,27 | -1,82% | 24,12 | 25,17 | 24,41 | 24,27 | 24,71 | 117 | 65.689.200 |
31/5/2019 | 24,73 | 24,72 | -0,08% | 24,31 | 24,88 | 24,59 | 24,72 | 24,85 | 67 | 45.755.700 |
30/5/2019 | 24,52 | 24,74 | +0,94% | 24,50 | 24,87 | 24,65 | 24,45 | 24,74 | 42 | 16.271.300 |
29/5/2019 | 24,79 | 24,51 | -0,61% | 24,51 | 24,85 | 24,65 | 24,50 | 24,53 | 45 | 27.125.600 |
28/5/2019 | 24,15 | 24,66 | +2,11% | 24,15 | 24,75 | 24,56 | 24,35 | 24,66 | 20 | 8.351.000 |
27/5/2019 | 24,60 | 24,15 | -1,07% | 24,07 | 24,80 | 24,37 | 24,15 | 24,40 | 49 | 24.865.500 |
24/5/2019 | 24,48 | 24,41 | -0,16% | 24,41 | 24,80 | 24,56 | 24,40 | 24,86 | 83 | 74.189.400 |
23/5/2019 | 24,20 | 24,45 | +0,53% | 24,20 | 24,45 | 24,37 | 24,21 | 24,45 | 31 | 20.230.700 |
22/5/2019 | 24,24 | 24,32 | +0,33% | 24,21 | 24,37 | 24,30 | 24,31 | 24,32 | 36 | 21.633.400 |
21/5/2019 | 24,42 | 24,24 | +1,25% | 23,74 | 24,42 | 24,09 | 23,79 | 24,24 | 40 | 13.974.600 |
20/5/2019 | 24,47 | 23,94 | +0,04% | 23,50 | 24,47 | 23,87 | 23,86 | 24,15 | 49 | 23.159.400 |
17/5/2019 | 23,96 | 23,93 | -0,29% | 23,90 | 24,40 | 24,11 | 23,92 | 24,06 | 24 | 7.234.500 |
16/5/2019 | 24,20 | 24,00 | -0,83% | 24,00 | 24,49 | 24,26 | 23,95 | 24,00 | 53 | 35.431.500 |
15/5/2019 | 24,00 | 24,20 | +0,54% | 23,60 | 24,21 | 24,00 | 24,20 | 24,34 | 95 | 38.164.500 |
14/5/2019 | 23,68 | 24,07 | +4,52% | 23,26 | 24,07 | 23,58 | 23,60 | 24,07 | 53 | 35.843.100 |
13/5/2019 | 23,60 | 23,03 | -2,00% | 23,03 | 23,60 | 23,32 | 23,03 | 23,17 | 69 | 28.226.800 |
10/5/2019 | 23,59 | 23,50 | -0,38% | 23,48 | 23,87 | 23,58 | 23,41 | 23,60 | 48 | 25.005.000 |
9/5/2019 | 23,89 | 23,59 | -1,26% | 23,42 | 23,89 | 23,65 | 23,58 | 23,84 | 29 | 13.955.800 |
8/5/2019 | 23,37 | 23,89 | +2,23% | 23,37 | 23,90 | 23,68 | 23,62 | 23,90 | 46 | 40.966.900 |
7/5/2019 | 23,15 | 23,37 | 0,00% | 23,15 | 23,37 | 23,33 | 23,24 | 23,37 | 24 | 13.765.900 |
6/5/2019 | 23,33 | 23,37 | +0,17% | 22,96 | 23,37 | 23,14 | 23,30 | 23,37 | 38 | 16.667.100 |
3/5/2019 | 23,30 | 23,33 | +0,65% | 23,14 | 23,36 | 23,30 | 23,30 | 23,33 | 42 | 15.846.700 |
2/5/2019 | 23,10 | 23,18 | +1,13% | 22,96 | 23,36 | 23,12 | 23,06 | 23,19 | 47 | 15.263.300 |
30/4/2019 | 23,26 | 22,92 | -1,84% | 22,92 | 23,45 | 23,09 | 22,92 | 22,99 | 48 | 23.561.900 |
29/4/2019 | 22,79 | 23,35 | +2,64% | 22,78 | 23,46 | 23,24 | 23,20 | 23,38 | 19 | 7.437.200 |
26/4/2019 | 22,97 | 22,75 | -0,31% | 22,75 | 23,03 | 22,88 | 22,75 | 22,98 | 54 | 20.828.000 |
25/4/2019 | 22,90 | 22,82 | -0,13% | 22,75 | 23,14 | 22,90 | 22,82 | 23,00 | 102 | 66.888.500 |
24/4/2019 | 23,06 | 22,85 | -1,25% | 22,85 | 23,39 | 22,98 | 22,85 | 23,39 | 112 | 61.142.700 |
23/4/2019 | 23,41 | 23,14 | -1,03% | 23,14 | 23,60 | 23,33 | 23,13 | 23,35 | 182 | 69.312.700 |
22/4/2019 | 23,57 | 23,38 | -2,18% | 23,38 | 23,89 | 23,67 | 23,37 | 23,70 | 25 | 10.655.800 |
18/4/2019 | 23,79 | 23,90 | +0,46% | 23,60 | 23,90 | 23,80 | 23,65 | 23,90 | 37 | 14.996.600 |
17/4/2019 | 24,49 | 23,79 | -0,88% | 23,61 | 24,49 | 23,93 | 23,79 | 23,90 | 19 | 15.800.100 |
16/4/2019 | 23,99 | 24,00 | 0,00% | 23,71 | 24,07 | 23,85 | 23,30 | 24,50 | 139 | 61.297.000 |
15/4/2019 | 23,50 | 24,00 | +3,54% | 23,39 | 24,00 | 23,57 | 23,60 | 24,00 | 35 | 23.337.600 |
12/4/2019 | 23,82 | 23,18 | -0,30% | 23,11 | 23,82 | 23,24 | 23,17 | 23,25 | 141 | 63.218.000 |
11/4/2019 | 23,63 | 23,25 | -2,92% | 23,10 | 23,94 | 23,30 | 23,25 | 23,49 | 165 | 202.755.200 |
10/4/2019 | 23,51 | 23,95 | +2,13% | 23,47 | 23,95 | 23,63 | 23,51 | 23,95 | 46 | 35.218.300 |
9/4/2019 | 23,69 | 23,45 | -0,64% | 23,45 | 23,98 | 23,59 | 23,45 | 23,59 | 29 | 24.536.700 |
8/4/2019 | 23,71 | 23,60 | 0,00% | 23,60 | 23,96 | 23,86 | 23,59 | 23,72 | 61 | 19.565.500 |
5/4/2019 | 23,97 | 23,60 | -0,42% | 23,51 | 23,97 | 23,69 | 23,60 | 23,97 | 111 | 37.913.600 |
4/4/2019 | 24,10 | 23,70 | -1,66% | 23,64 | 24,10 | 23,91 | 23,69 | 24,10 | 60 | 24.388.300 |
3/4/2019 | 24,47 | 24,10 | +0,37% | 23,97 | 24,47 | 24,13 | 23,97 | 24,10 | 42 | 14.719.500 |
2/4/2019 | 24,20 | 24,01 | -0,25% | 23,67 | 24,71 | 23,96 | 23,95 | 24,01 | 66 | 28.033.300 |
1/4/2019 | 24,50 | 24,07 | -0,04% | 24,07 | 24,81 | 24,33 | 24,06 | 24,30 | 55 | 21.898.600 |
29/3/2019 | 24,08 | 24,08 | -0,08% | 24,08 | 24,48 | 24,18 | 24,08 | 24,88 | 29 | 10.643.200 |
28/3/2019 | 23,81 | 24,10 | +1,86% | 23,81 | 24,46 | 24,25 | 24,10 | 24,40 | 15 | 6.549.900 |
27/3/2019 | 24,99 | 23,66 | -4,90% | 23,66 | 24,99 | 24,02 | 23,66 | 24,00 | 77 | 36.280.700 |
26/3/2019 | 24,41 | 24,88 | +1,97% | 24,38 | 24,88 | 24,60 | 24,39 | 24,88 | 28 | 13.780.400 |
25/3/2019 | 24,50 | 24,40 | +0,08% | 24,00 | 24,50 | 24,19 | 24,40 | 24,50 | 63 | 25.403.200 |
22/3/2019 | 24,50 | 24,38 | -2,21% | 24,37 | 24,67 | 24,47 | 24,37 | 25,00 | 69 | 21.781.700 |
21/3/2019 | 25,11 | 24,93 | -0,68% | 24,65 | 25,20 | 24,92 | 24,93 | 25,00 | 40 | 16.947.000 |
20/3/2019 | 24,90 | 25,10 | +2,45% | 24,50 | 25,10 | 24,63 | 25,08 | 25,10 | 82 | 33.506.800 |
19/3/2019 | 24,94 | 24,50 | -1,61% | 24,40 | 24,95 | 24,55 | 24,50 | 24,75 | 111 | 79.319.800 |
18/3/2019 | 24,91 | 24,90 | 0,00% | 24,89 | 25,38 | 24,97 | 24,89 | 25,27 | 29 | 11.487.900 |
15/3/2019 | 25,40 | 24,90 | -0,40% | 24,90 | 25,40 | 25,02 | 24,88 | 25,10 | 28 | 9.507.900 |
14/3/2019 | 25,00 | 25,00 | +0,81% | 24,94 | 25,39 | 25,00 | 24,88 | 25,00 | 18 | 11.252.100 |
13/3/2019 | 25,27 | 24,80 | -0,44% | 24,53 | 25,27 | 24,80 | 24,80 | 24,84 | 52 | 29.760.900 |
12/3/2019 | 25,02 | 24,91 | -0,16% | 24,90 | 25,02 | 24,96 | 24,90 | 25,35 | 32 | 23.713.800 |
11/3/2019 | 25,19 | 24,95 | +0,36% | 24,95 | 25,38 | 25,03 | 24,95 | 25,10 | 71 | 46.820.200 |
8/3/2019 | 24,92 | 24,86 | -0,24% | 24,80 | 25,50 | 25,02 | 24,86 | 25,50 | 48 | 26.527.900 |
7/3/2019 | 25,16 | 24,92 | -0,91% | 24,90 | 25,29 | 24,99 | 24,92 | 25,00 | 47 | 20.247.000 |
6/3/2019 | 25,08 | 25,15 | -2,52% | 25,08 | 25,89 | 25,52 | 25,13 | 25,35 | 62 | 30.624.500 |
1/3/2019 | 25,96 | 25,80 | -1,04% | 25,60 | 25,96 | 25,77 | 25,80 | 25,90 | 22 | 13.918.700 |
28/2/2019 | 25,99 | 26,07 | +0,27% | 25,75 | 26,07 | 25,89 | 25,75 | 26,07 | 9 | 6.473.900 |
27/2/2019 | 25,93 | 26,00 | +2,69% | 25,43 | 26,00 | 25,84 | 25,43 | 26,00 | 14 | 6.976.800 |
26/2/2019 | 25,79 | 25,32 | -0,71% | 25,29 | 25,85 | 25,51 | 25,32 | 25,70 | 46 | 17.863.000 |
25/2/2019 | 26,06 | 25,50 | -2,11% | 25,50 | 26,10 | 25,81 | 25,29 | 26,02 | 32 | 16.782.700 |
22/2/2019 | 25,99 | 26,05 | +0,23% | 25,61 | 26,15 | 26,06 | 25,80 | 26,10 | 6 | 3.648.400 |
21/2/2019 | 25,30 | 25,99 | +3,71% | 25,29 | 26,05 | 25,70 | 25,39 | 26,00 | 31 | 8.998.400 |
20/2/2019 | 26,01 | 25,06 | -2,94% | 25,06 | 26,08 | 25,60 | 25,05 | 26,32 | 28 | 10.755.300 |
19/2/2019 | 26,11 | 25,82 | +1,25% | 25,82 | 26,12 | 26,05 | 25,57 | 26,12 | 20 | 8.859.300 |
18/2/2019 | 25,43 | 25,50 | +0,59% | 25,00 | 25,99 | 25,28 | 25,40 | 26,50 | 55 | 28.068.500 |
15/2/2019 | 25,99 | 25,35 | -2,50% | 25,35 | 26,39 | 25,62 | 25,35 | 25,70 | 57 | 32.287.900 |
14/2/2019 | 25,53 | 26,00 | +2,12% | 25,50 | 26,00 | 25,83 | 25,50 | 26,00 | 22 | 6.976.500 |
13/2/2019 | 25,22 | 25,46 | +1,39% | 25,22 | 25,80 | 25,60 | 25,45 | 26,00 | 23 | 12.033.300 |
12/2/2019 | 25,53 | 25,11 | -1,53% | 25,11 | 26,76 | 25,66 | 25,10 | 26,39 | 46 | 21.559.400 |
11/2/2019 | 26,15 | 25,50 | -2,49% | 25,50 | 26,15 | 25,82 | 25,50 | 25,90 | 36 | 17.821.900 |
8/2/2019 | 25,36 | 26,15 | +3,12% | 25,36 | 26,24 | 25,96 | 25,50 | 26,20 | 48 | 21.033.700 |
7/2/2019 | 26,10 | 25,36 | -1,55% | 25,01 | 26,24 | 25,67 | 25,11 | 25,74 | 79 | 33.636.200 |
6/2/2019 | 26,31 | 25,76 | -3,70% | 25,76 | 27,15 | 26,44 | 25,52 | 26,99 | 46 | 32.000.200 |
5/2/2019 | 27,29 | 26,75 | -0,85% | 26,75 | 27,30 | 27,00 | 26,75 | 27,14 | 30 | 13.773.200 |
4/2/2019 | 26,79 | 26,98 | +0,67% | 26,28 | 27,00 | 26,73 | 26,83 | 26,98 | 37 | 13.102.200 |
1/2/2019 | 26,20 | 26,80 | +0,19% | 26,20 | 26,84 | 26,63 | 26,50 | 26,80 | 32 | 13.584.800 |
31/1/2019 | 26,85 | 26,75 | -0,37% | 26,23 | 27,00 | 26,65 | 26,01 | 26,75 | 39 | 16.528.500 |
30/1/2019 | 26,20 | 26,85 | +2,40% | 26,20 | 26,85 | 26,46 | 26,27 | 26,85 | 22 | 11.642.700 |
29/1/2019 | 26,50 | 26,22 | -1,06% | 26,15 | 26,60 | 26,47 | 26,15 | 26,55 | 18 | 8.473.300 |
28/1/2019 | 26,01 | 26,50 | +1,88% | 26,01 | 27,50 | 26,90 | 26,41 | 27,00 | 36 | 16.681.700 |
24/1/2019 | 26,20 | 26,01 | -0,23% | 25,70 | 26,48 | 26,09 | 26,00 | 26,25 | 16 | 8.871.900 |
23/1/2019 | 26,24 | 26,07 | -0,65% | 25,50 | 26,24 | 25,86 | 26,07 | 26,20 | 27 | 32.592.300 |
22/1/2019 | 25,66 | 26,24 | +0,92% | 25,66 | 26,34 | 26,02 | 26,00 | 26,35 | 12 | 4.944.100 |
21/1/2019 | 26,01 | 26,00 | 0,00% | 25,90 | 26,48 | 26,01 | 26,00 | 26,42 | 90 | 144.358.100 |
18/1/2019 | 26,00 | 26,00 | 0,00% | 26,00 | 26,13 | 26,02 | 26,00 | 26,25 | 33 | 35.139.200 |
17/1/2019 | 25,90 | 26,00 | -0,08% | 25,90 | 26,29 | 26,02 | 26,00 | 26,20 | 49 | 51.788.600 |
16/1/2019 | 26,01 | 26,02 | +0,74% | 26,00 | 26,20 | 26,03 | 26,02 | 26,20 | 24 | 9.373.400 |
15/1/2019 | 25,81 | 25,83 | -0,65% | 25,80 | 26,07 | 25,99 | 25,83 | 26,31 | 38 | 47.047.800 |
14/1/2019 | 25,24 | 26,00 | +2,97% | 25,24 | 26,00 | 25,74 | 25,80 | 26,00 | 51 | 77.244.300 |
11/1/2019 | 25,03 | 25,25 | +2,60% | 25,00 | 25,30 | 25,17 | 25,25 | 25,30 | 42 | 27.442.600 |
10/1/2019 | 24,34 | 24,61 | +1,11% | 24,34 | 25,00 | 24,75 | 24,61 | 25,25 | 39 | 41.589.700 |
9/1/2019 | 24,01 | 24,34 | +1,42% | 24,01 | 24,50 | 24,27 | 24,30 | 24,50 | 28 | 16.265.800 |
8/1/2019 | 24,21 | 24,00 | -0,83% | 23,93 | 24,49 | 24,02 | 24,00 | 24,37 | 56 | 38.914.500 |
7/1/2019 | 24,00 | 24,20 | +1,13% | 24,00 | 24,77 | 24,46 | 24,20 | 24,60 | 60 | 30.827.000 |
4/1/2019 | 24,00 | 23,93 | +0,04% | 23,92 | 24,80 | 24,36 | 23,93 | 24,75 | 62 | 39.234.100 |
3/1/2019 | 23,41 | 23,92 | +1,53% | 23,41 | 24,79 | 24,06 | 23,90 | 24,00 | 74 | 31.759.500 |
2/1/2019 | 23,55 | 23,56 | -0,17% | 23,31 | 23,99 | 23,62 | 23,50 | 23,65 | 60 | 18.425.300 |
28/12/2018 | 23,29 | 23,60 | -0,38% | 23,00 | 23,60 | 23,24 | 23,60 | 23,88 | 106 | 39.521.500 |
27/12/2018 | 23,27 | 23,69 | +0,85% | 23,19 | 23,70 | 23,36 | 23,42 | 23,70 | 42 | 13.787.200 |
26/12/2018 | 23,34 | 23,49 | +2,13% | 23,00 | 23,49 | 23,15 | 23,20 | 23,50 | 23 | 6.483.200 |
21/12/2018 | 23,09 | 23,00 | -0,35% | 23,00 | 23,57 | 23,24 | 22,90 | 23,00 | 61 | 24.172.500 |
20/12/2018 | 23,70 | 23,08 | -1,62% | 23,08 | 23,70 | 23,29 | 23,07 | 23,31 | 21 | 8.620.000 |
19/12/2018 | 23,90 | 23,46 | -1,01% | 23,46 | 23,99 | 23,69 | 23,45 | 23,90 | 25 | 11.135.400 |
18/12/2018 | 24,07 | 23,70 | -0,13% | 23,70 | 24,16 | 23,90 | 23,45 | 23,70 | 41 | 17.689.600 |
17/12/2018 | 24,00 | 23,73 | -1,08% | 23,73 | 24,42 | 24,13 | 23,72 | 23,86 | 30 | 15.930.000 |
14/12/2018 | 24,34 | 23,99 | -2,08% | 23,75 | 24,49 | 24,14 | 23,75 | 24,00 | 45 | 21.008.400 |
13/12/2018 | 23,92 | 24,50 | +3,81% | 23,50 | 24,50 | 23,91 | 23,86 | 24,50 | 74 | 49.265.600 |
12/12/2018 | 23,51 | 23,60 | +0,30% | 23,40 | 23,94 | 23,52 | 23,60 | 23,99 | 248 | 89.878.700 |
11/12/2018 | 23,50 | 23,53 | +0,56% | 23,30 | 23,60 | 23,43 | 23,30 | 23,54 | 121 | 51.092.400 |
10/12/2018 | 23,59 | 23,40 | +0,13% | 23,05 | 23,59 | 23,30 | 23,05 | 23,40 | 148 | 69.224.500 |
7/12/2018 | 23,50 | 23,37 | +0,43% | 23,00 | 23,66 | 23,44 | 22,99 | 23,37 | 36 | 17.347.800 |
6/12/2018 | 23,10 | 23,27 | +0,74% | 22,99 | 23,40 | 23,23 | 23,16 | 23,28 | 36 | 15.567.300 |
5/12/2018 | 22,84 | 23,10 | +2,35% | 22,84 | 23,27 | 22,99 | 23,10 | 23,24 | 37 | 29.209.500 |
4/12/2018 | 22,41 | 22,57 | +0,98% | 22,40 | 22,84 | 22,53 | 22,56 | 22,79 | 63 | 41.231.800 |
3/12/2018 | 22,23 | 22,35 | +0,63% | 22,22 | 22,97 | 22,47 | 22,35 | 22,42 | 95 | 42.926.000 |
30/11/2018 | 22,93 | 22,21 | -1,29% | 22,21 | 22,93 | 22,48 | 22,20 | 22,80 | 44 | 27.654.900 |
29/11/2018 | 22,86 | 22,50 | +0,49% | 22,38 | 23,30 | 22,71 | 22,40 | 22,50 | 61 | 52.252.900 |
28/11/2018 | 22,36 | 22,39 | +0,13% | 22,30 | 22,60 | 22,41 | 22,38 | 22,42 | 49 | 32.955.900 |
27/11/2018 | 22,39 | 22,36 | +2,10% | 22,00 | 22,58 | 22,25 | 22,11 | 22,56 | 34 | 17.359.500 |
26/11/2018 | 22,46 | 21,90 | -2,49% | 21,90 | 22,59 | 22,08 | 21,90 | 22,15 | 81 | 38.655.500 |
23/11/2018 | 22,03 | 22,46 | +1,08% | 21,80 | 22,51 | 22,11 | 22,10 | 22,46 | 56 | 29.637.200 |
22/11/2018 | 22,43 | 22,22 | +1,00% | 22,10 | 22,54 | 22,24 | 22,07 | 22,45 | 35 | 22.463.200 |
21/11/2018 | 22,04 | 22,00 | -1,21% | 21,90 | 22,40 | 22,00 | 21,97 | 22,50 | 235 | 176.883.500 |
19/11/2018 | 22,35 | 22,27 | +1,23% | 21,56 | 22,35 | 21,90 | 21,70 | 22,28 | 111 | 32.640.300 |
16/11/2018 | 21,35 | 22,00 | +3,29% | 21,02 | 22,47 | 21,46 | 21,70 | 22,18 | 127 | 52.814.300 |
14/11/2018 | 21,37 | 21,30 | +0,47% | 21,16 | 21,64 | 21,28 | 21,24 | 21,30 | 91 | 47.675.700 |
13/11/2018 | 21,74 | 21,20 | -1,40% | 21,20 | 21,95 | 21,37 | 21,16 | 21,20 | 99 | 56.222.300 |
12/11/2018 | 21,80 | 21,50 | -1,33% | 21,50 | 21,90 | 21,69 | 21,50 | 21,80 | 72 | 25.601.700 |
9/11/2018 | 22,25 | 21,79 | +0,18% | 21,79 | 22,80 | 21,97 | 21,79 | 22,20 | 55 | 28.352.800 |
8/11/2018 | 21,64 | 21,75 | +1,30% | 21,61 | 22,33 | 21,95 | 21,75 | 22,35 | 75 | 22.614.300 |
7/11/2018 | 22,16 | 21,47 | -3,07% | 20,58 | 22,30 | 21,84 | 21,44 | 21,47 | 155 | 103.741.600 |
6/11/2018 | 22,11 | 22,15 | 0,00% | 22,00 | 22,39 | 22,13 | 22,15 | 22,63 | 160 | 122.863.100 |
5/11/2018 | 22,54 | 22,15 | -1,99% | 22,08 | 22,75 | 22,45 | 22,11 | 22,15 | 123 | 68.942.300 |
1/11/2018 | 23,47 | 22,60 | -2,42% | 22,60 | 23,47 | 22,90 | 22,23 | 22,80 | 108 | 65.960.000 |
31/10/2018 | 23,01 | 23,16 | -2,20% | 22,50 | 23,61 | 22,96 | 22,65 | 23,16 | 101 | 53.733.100 |
30/10/2018 | 23,58 | 23,68 | +2,69% | 23,00 | 23,97 | 23,36 | 23,17 | 23,68 | 69 | 34.816.800 |
29/10/2018 | 24,30 | 23,06 | -2,58% | 23,06 | 24,30 | 23,68 | 23,05 | 23,40 | 40 | 22.974.600 |
26/10/2018 | 23,44 | 23,67 | +1,89% | 23,44 | 24,37 | 23,81 | 23,67 | 23,90 | 39 | 15.718.300 |
25/10/2018 | 24,80 | 23,23 | -7,08% | 23,23 | 25,20 | 24,51 | 23,23 | 24,40 | 81 | 85.573.500 |
24/10/2018 | 25,44 | 25,00 | -1,07% | 24,91 | 25,46 | 25,11 | 24,80 | 25,28 | 22 | 13.561.400 |
23/10/2018 | 25,47 | 25,27 | -0,98% | 24,40 | 25,47 | 24,86 | 25,00 | 25,28 | 38 | 15.415.900 |
22/10/2018 | 24,20 | 25,52 | +5,45% | 24,20 | 25,52 | 24,62 | 24,40 | 25,52 | 44 | 21.176.800 |
19/10/2018 | 23,51 | 24,20 | +0,37% | 23,50 | 24,20 | 23,73 | 23,52 | 24,20 | 48 | 27.053.000 |
18/10/2018 | 23,68 | 24,11 | +1,82% | 23,20 | 24,15 | 23,63 | 23,07 | 24,12 | 76 | 41.367.900 |
17/10/2018 | 23,00 | 23,68 | +3,00% | 23,00 | 23,68 | 23,09 | 23,03 | 23,70 | 11 | 4.618.500 |
16/10/2018 | 23,57 | 22,99 | +0,31% | 22,90 | 23,57 | 23,20 | 22,75 | 23,00 | 24 | 12.296.500 |
15/10/2018 | 22,82 | 22,92 | +1,37% | 22,82 | 23,43 | 23,01 | 22,92 | 23,15 | 23 | 6.905.000 |
11/10/2018 | 23,50 | 22,61 | -3,79% | 22,61 | 24,13 | 23,34 | 22,60 | 23,70 | 58 | 32.688.800 |
10/10/2018 | 24,19 | 23,50 | -0,42% | 23,32 | 24,19 | 23,61 | 23,46 | 23,50 | 30 | 16.533.700 |
9/10/2018 | 23,53 | 23,60 | +0,43% | 23,41 | 24,18 | 23,69 | 23,40 | 23,60 | 19 | 6.397.700 |
8/10/2018 | 23,73 | 23,50 | +1,86% | 23,50 | 24,29 | 23,86 | 23,50 | 23,75 | 35 | 12.407.900 |
5/10/2018 | 23,49 | 23,07 | -0,35% | 23,06 | 23,49 | 23,37 | 23,07 | 23,35 | 16 | 9.116.900 |
4/10/2018 | 23,11 | 23,15 | +0,65% | 23,00 | 23,48 | 23,08 | 23,15 | 23,17 | 37 | 21.006.800 |
3/10/2018 | 23,50 | 23,00 | -0,04% | 23,00 | 23,90 | 23,59 | 23,00 | 23,34 | 61 | 129.084.900 |
2/10/2018 | 23,00 | 23,01 | +0,52% | 22,68 | 23,92 | 23,22 | 23,01 | 23,26 | 61 | 33.675.200 |
1/10/2018 | 22,92 | 22,89 | -0,17% | 22,51 | 22,94 | 22,82 | 22,89 | 22,93 | 29 | 13.924.500 |
28/9/2018 | 22,42 | 22,93 | +1,06% | 22,40 | 22,95 | 22,71 | 22,93 | 22,95 | 42 | 27.035.600 |
27/9/2018 | 22,70 | 22,69 | +0,04% | 22,60 | 22,96 | 22,65 | 21,02 | 22,69 | 23 | 37.837.500 |
26/9/2018 | 22,30 | 22,68 | +0,84% | 22,30 | 22,89 | 22,60 | 21,02 | 22,68 | 46 | 23.507.000 |
25/9/2018 | 22,16 | 22,49 | +1,76% | 22,00 | 22,49 | 22,30 | 22,00 | 22,49 | 19 | 18.962.600 |
24/9/2018 | 22,07 | 22,10 | -2,86% | 21,91 | 22,85 | 22,30 | 22,10 | 22,75 | 34 | 13.830.100 |
21/9/2018 | 22,99 | 22,75 | -0,13% | 22,42 | 22,99 | 22,68 | 22,30 | 22,77 | 26 | 11.795.300 |
20/9/2018 | 22,75 | 22,78 | +0,13% | 22,12 | 22,80 | 22,66 | 21,48 | 22,79 | 27 | 19.945.100 |
19/9/2018 | 22,70 | 22,75 | +0,18% | 22,70 | 22,96 | 22,75 | 22,47 | 22,85 | 5 | 1.820.100 |
18/9/2018 | 22,99 | 22,71 | -0,39% | 22,50 | 22,99 | 22,75 | 22,47 | 22,71 | 28 | 15.929.500 |
17/9/2018 | 22,99 | 22,80 | +0,04% | 22,63 | 22,99 | 22,78 | 22,47 | 22,80 | 11 | 5.695.300 |
14/9/2018 | 22,76 | 22,79 | -0,18% | 22,60 | 22,83 | 22,77 | 22,47 | 22,80 | 41 | 49.185.200 |
13/9/2018 | 22,98 | 22,83 | -0,52% | 22,80 | 22,98 | 22,83 | 22,75 | 22,83 | 13 | 6.392.900 |
12/9/2018 | 22,93 | 22,95 | +0,09% | 22,70 | 22,95 | 22,82 | 22,50 | 22,95 | 51 | 41.318.700 |
11/9/2018 | 23,00 | 22,93 | -1,12% | 22,68 | 23,00 | 22,92 | 22,93 | 22,94 | 14 | 13.523.300 |
10/9/2018 | 22,44 | 23,19 | +0,87% | 22,43 | 23,19 | 22,82 | 22,90 | 23,19 | 25 | 10.042.300 |
6/9/2018 | 22,50 | 22,99 | +2,22% | 22,32 | 23,09 | 22,58 | 22,98 | 23,00 | 63 | 61.877.000 |
5/9/2018 | 21,56 | 22,49 | +4,51% | 21,53 | 22,50 | 22,13 | 22,40 | 22,50 | 51 | 17.485.300 |
4/9/2018 | 22,04 | 21,52 | -4,06% | 21,52 | 22,37 | 21,97 | 21,48 | 22,00 | 49 | 22.856.100 |
3/9/2018 | 22,48 | 22,43 | -0,18% | 22,11 | 22,64 | 22,36 | 21,80 | 22,43 | 55 | 28.406.400 |
31/8/2018 | 21,97 | 22,47 | +2,70% | 21,61 | 22,47 | 21,99 | 21,74 | 22,47 | 58 | 29.035.500 |
30/8/2018 | 21,67 | 21,88 | -0,32% | 21,45 | 21,92 | 21,71 | 21,48 | 21,88 | 68 | 27.577.500 |
29/8/2018 | 21,39 | 21,95 | +3,39% | 20,65 | 21,95 | 21,08 | 21,00 | 21,95 | 74 | 41.543.000 |
28/8/2018 | 21,40 | 21,23 | +0,09% | 21,07 | 21,40 | 21,20 | 21,20 | 21,23 | 52 | 28.209.200 |
27/8/2018 | 21,24 | 21,21 | +0,05% | 21,21 | 22,00 | 21,41 | 21,21 | 21,52 | 44 | 17.134.900 |
24/8/2018 | 21,70 | 21,20 | -0,47% | 21,20 | 21,70 | 21,36 | 21,20 | 21,27 | 37 | 17.731.500 |
23/8/2018 | 21,94 | 21,30 | -1,62% | 21,30 | 21,94 | 21,42 | 21,30 | 21,80 | 55 | 24.204.700 |
22/8/2018 | 21,78 | 21,65 | -0,69% | 21,53 | 21,99 | 21,71 | 21,51 | 21,80 | 53 | 49.954.400 |
21/8/2018 | 21,66 | 21,80 | +0,60% | 21,66 | 22,07 | 21,79 | 21,79 | 21,80 | 31 | 14.601.100 |
20/8/2018 | 21,52 | 21,67 | +0,65% | 21,49 | 21,67 | 21,57 | 21,53 | 21,67 | 29 | 11.652.700 |
17/8/2018 | 21,13 | 21,53 | +2,48% | 21,13 | 21,53 | 21,41 | 21,26 | 21,53 | 44 | 49.252.900 |
16/8/2018 | 21,33 | 21,01 | -1,08% | 21,01 | 21,40 | 21,24 | 21,01 | 21,34 | 20 | 5.737.000 |
15/8/2018 | 21,34 | 21,24 | -1,21% | 21,16 | 21,34 | 21,21 | 21,16 | 21,65 | 16 | 9.545.900 |
14/8/2018 | 21,23 | 21,50 | +2,09% | 21,23 | 21,57 | 21,42 | 21,37 | 21,50 | 17 | 11.995.900 |
13/8/2018 | 21,73 | 21,06 | -2,23% | 21,06 | 21,73 | 21,17 | 21,05 | 21,68 | 41 | 16.093.700 |
10/8/2018 | 21,30 | 21,54 | -1,01% | 21,18 | 21,59 | 21,30 | 21,21 | 21,54 | 37 | 47.507.400 |
9/8/2018 | 21,21 | 21,76 | +2,40% | 21,21 | 21,80 | 21,34 | 21,65 | 21,77 | 16 | 20.065.400 |
8/8/2018 | 21,14 | 21,25 | +1,14% | 21,14 | 21,42 | 21,26 | 21,07 | 21,25 | 29 | 20.839.400 |
7/8/2018 | 21,98 | 21,01 | -4,28% | 21,01 | 21,99 | 21,45 | 21,01 | 21,45 | 91 | 39.268.200 |
6/8/2018 | 21,83 | 21,95 | +0,41% | 21,33 | 21,95 | 21,78 | 21,60 | 21,95 | 36 | 12.852.400 |
3/8/2018 | 22,03 | 21,86 | +1,39% | 21,42 | 22,03 | 21,57 | 21,50 | 21,86 | 41 | 28.698.000 |
2/8/2018 | 20,75 | 21,56 | +2,67% | 20,70 | 21,59 | 21,19 | 21,25 | 21,56 | 41 | 18.012.900 |
1/8/2018 | 20,41 | 21,00 | +1,11% | 20,41 | 21,46 | 21,04 | 20,75 | 21,45 | 39 | 46.511.600 |
31/7/2018 | 20,81 | 20,77 | -0,14% | 20,42 | 20,81 | 20,68 | 20,77 | 20,90 | 114 | 81.480.100 |
30/7/2018 | 20,94 | 20,80 | -0,43% | 20,79 | 21,20 | 20,96 | 20,77 | 20,80 | 76 | 36.682.600 |
27/7/2018 | 21,40 | 20,89 | -2,34% | 20,89 | 21,83 | 21,30 | 20,50 | 20,89 | 76 | 91.626.800 |
26/7/2018 | 21,25 | 21,39 | +1,28% | 21,13 | 21,41 | 21,27 | 21,21 | 21,39 | 50 | 19.789.000 |
25/7/2018 | 21,78 | 21,12 | -1,68% | 21,12 | 21,78 | 21,37 | 21,12 | 21,65 | 25 | 7.695.900 |
24/7/2018 | 21,35 | 21,48 | +2,29% | 21,20 | 21,53 | 21,36 | 21,30 | 21,48 | 45 | 17.735.500 |
23/7/2018 | 21,52 | 21,00 | -2,37% | 21,00 | 21,65 | 21,34 | 20,90 | 21,59 | 77 | 43.321.600 |
20/7/2018 | 21,53 | 21,51 | +1,46% | 21,40 | 21,69 | 21,53 | 21,50 | 21,99 | 37 | 17.873.000 |
19/7/2018 | 21,23 | 21,20 | -2,30% | 21,20 | 21,60 | 21,36 | 21,20 | 21,26 | 33 | 30.549.800 |
18/7/2018 | 21,35 | 21,70 | +2,26% | 21,35 | 21,85 | 21,62 | 21,55 | 21,70 | 32 | 15.784.900 |
17/7/2018 | 21,51 | 21,22 | -3,46% | 21,22 | 21,89 | 21,51 | 21,02 | 21,50 | 77 | 44.096.100 |
16/7/2018 | 21,43 | 21,98 | +3,19% | 21,40 | 21,98 | 21,61 | 21,30 | 21,98 | 20 | 7.781.700 |
13/7/2018 | 22,13 | 21,30 | -2,83% | 21,30 | 22,13 | 21,54 | 21,26 | 21,75 | 46 | 22.194.500 |
12/7/2018 | 21,90 | 21,92 | +1,39% | 21,50 | 21,97 | 21,71 | 21,46 | 21,93 | 83 | 33.003.900 |
11/7/2018 | 21,54 | 21,62 | +0,09% | 21,06 | 21,90 | 21,66 | 21,12 | 21,62 | 76 | 68.022.600 |
10/7/2018 | 22,07 | 21,60 | -2,44% | 21,50 | 22,13 | 21,73 | 21,51 | 21,60 | 39 | 12.821.300 |
6/7/2018 | 22,00 | 22,14 | +2,93% | 21,89 | 22,15 | 22,06 | 22,00 | 22,14 | 14 | 7.500.600 |
5/7/2018 | 22,16 | 21,51 | -3,41% | 21,51 | 22,16 | 21,84 | 21,51 | 22,23 | 24 | 10.046.600 |
4/7/2018 | 22,43 | 22,27 | +0,13% | 22,10 | 22,43 | 22,26 | 21,50 | 22,28 | 18 | 5.567.300 |
3/7/2018 | 22,41 | 22,24 | -1,11% | 21,90 | 22,49 | 22,29 | 20,90 | 22,25 | 16 | 6.466.600 |
2/7/2018 | 22,55 | 22,49 | -1,01% | 22,11 | 22,55 | 22,32 | 22,49 | 22,50 | 27 | 10.715.700 |
29/6/2018 | 22,30 | 22,72 | +1,88% | 22,04 | 22,91 | 22,57 | 22,08 | 22,72 | 84 | 43.786.800 |
28/6/2018 | 22,00 | 22,30 | +0,27% | 22,00 | 22,49 | 22,15 | 21,02 | 22,30 | 36 | 23.708.300 |
27/6/2018 | 21,50 | 22,24 | +3,44% | 21,17 | 22,35 | 21,64 | 21,22 | 22,24 | 22 | 16.017.200 |
26/6/2018 | 21,56 | 21,50 | +0,84% | 21,20 | 21,89 | 21,59 | 20,78 | 21,50 | 31 | 19.432.300 |
25/6/2018 | 21,41 | 21,32 | -1,48% | 21,20 | 21,87 | 21,56 | 21,20 | 22,30 | 15 | 4.959.900 |
22/6/2018 | 21,90 | 21,64 | +0,19% | 21,55 | 22,08 | 21,73 | 21,47 | 21,64 | 9 | 1.956.200 |
21/6/2018 | 22,69 | 21,60 | -2,48% | 21,60 | 22,69 | 21,91 | 21,40 | 21,60 | 22 | 17.752.000 |
20/6/2018 | 22,55 | 22,15 | -0,67% | 22,01 | 23,24 | 22,15 | 21,95 | 22,30 | 92 | 35.887.800 |
19/6/2018 | 21,90 | 22,30 | +1,97% | 21,63 | 22,64 | 22,00 | 21,78 | 22,30 | 52 | 28.171.800 |
18/6/2018 | 21,37 | 21,87 | +0,09% | 21,00 | 21,95 | 21,42 | 21,43 | 21,88 | 42 | 12.857.000 |
15/6/2018 | 22,50 | 21,85 | -2,50% | 21,61 | 22,50 | 22,08 | 21,72 | 22,52 | 30 | 11.261.200 |
14/6/2018 | 23,47 | 22,41 | -2,73% | 22,41 | 23,47 | 22,90 | 22,41 | 22,98 | 16 | 4.580.700 |
13/6/2018 | 23,26 | 23,04 | -1,12% | 22,84 | 23,45 | 23,23 | 22,95 | 23,29 | 47 | 33.924.900 |
12/6/2018 | 23,18 | 23,30 | +0,52% | 23,11 | 23,30 | 23,19 | 23,11 | 23,47 | 43 | 32.009.600 |
11/6/2018 | 23,50 | 23,18 | -1,32% | 22,80 | 23,50 | 23,08 | 23,15 | 23,19 | 28 | 10.618.200 |
8/6/2018 | 22,50 | 23,49 | +4,40% | 22,19 | 23,69 | 22,83 | 23,00 | 23,49 | 38 | 15.529.000 |
7/6/2018 | 23,47 | 22,50 | -5,26% | 22,30 | 23,49 | 22,71 | 22,50 | 23,78 | 167 | 152.441.500 |
6/6/2018 | 23,31 | 23,75 | -1,00% | 23,30 | 23,75 | 23,49 | 23,75 | 23,88 | 11 | 3.054.300 |
5/6/2018 | 24,00 | 23,99 | +1,01% | 23,99 | 24,37 | 24,13 | 23,41 | 23,99 | 11 | 4.344.300 |
4/6/2018 | 23,80 | 23,75 | +2,37% | 23,41 | 24,46 | 23,91 | 23,51 | 24,75 | 42 | 34.202.200 |
1/6/2018 | 24,07 | 23,20 | -3,29% | 23,00 | 24,07 | 23,43 | 23,20 | 23,88 | 35 | 20.153.400 |
30/5/2018 | 22,60 | 23,99 | +4,35% | 22,60 | 24,07 | 23,33 | 23,00 | 23,99 | 103 | 54.374.600 |
29/5/2018 | 22,49 | 22,99 | +4,50% | 22,12 | 23,00 | 22,54 | 22,72 | 23,00 | 134 | 54.550.500 |
28/5/2018 | 23,02 | 22,00 | -4,35% | 21,98 | 23,02 | 22,13 | 21,95 | 22,11 | 118 | 116.195.600 |
25/5/2018 | 23,01 | 23,00 | 0,00% | 22,31 | 23,01 | 22,61 | 23,00 | 23,30 | 70 | 47.482.200 |
24/5/2018 | 22,47 | 23,00 | 0,00% | 22,03 | 23,00 | 22,34 | 22,25 | 23,00 | 77 | 50.948.100 |
23/5/2018 | 23,49 | 23,00 | -2,13% | 22,20 | 23,50 | 22,89 | 23,00 | 23,49 | 61 | 59.288.200 |
22/5/2018 | 23,47 | 23,50 | +0,13% | 23,16 | 23,57 | 23,42 | 23,35 | 23,50 | 23 | 14.989.400 |
21/5/2018 | 22,97 | 23,47 | +2,31% | 22,97 | 23,47 | 23,37 | 22,91 | 23,47 | 32 | 15.660.900 |
18/5/2018 | 23,42 | 22,94 | -2,17% | 22,90 | 23,42 | 23,00 | 22,80 | 22,95 | 61 | 33.350.600 |
17/5/2018 | 23,62 | 23,45 | -1,47% | 23,20 | 23,66 | 23,45 | 23,21 | 23,45 | 39 | 13.837.400 |
16/5/2018 | 23,80 | 23,80 | 0,00% | 23,60 | 23,90 | 23,80 | 23,80 | 23,90 | 24 | 12.854.700 |
15/5/2018 | 24,16 | 23,80 | -1,65% | 23,72 | 24,16 | 23,97 | 23,80 | 23,93 | 28 | 16.066.200 |
14/5/2018 | 24,82 | 24,20 | -1,67% | 24,20 | 24,82 | 24,49 | 24,15 | 24,45 | 27 | 10.533.600 |
11/5/2018 | 25,37 | 24,61 | -2,46% | 24,61 | 25,37 | 24,84 | 24,60 | 24,62 | 32 | 9.193.100 |
10/5/2018 | 25,70 | 25,23 | -1,64% | 25,23 | 25,70 | 25,49 | 25,00 | 25,59 | 42 | 14.789.100 |
9/5/2018 | 25,68 | 25,65 | +1,99% | 25,28 | 25,68 | 25,48 | 25,50 | 25,65 | 11 | 4.333.000 |
8/5/2018 | 24,99 | 25,15 | +1,41% | 24,60 | 25,15 | 24,98 | 25,15 | 25,28 | 48 | 17.991.300 |
7/5/2018 | 26,00 | 24,80 | -5,52% | 24,69 | 26,27 | 24,96 | 24,30 | 24,80 | 45 | 28.210.100 |
4/5/2018 | 26,00 | 26,25 | +0,96% | 25,82 | 26,27 | 26,11 | 26,24 | 26,30 | 24 | 10.706.700 |
3/5/2018 | 26,69 | 26,00 | -1,44% | 25,70 | 26,69 | 26,10 | 26,00 | 26,25 | 70 | 21.408.800 |
2/5/2018 | 26,18 | 26,38 | -1,12% | 26,05 | 26,48 | 26,30 | 25,85 | 26,39 | 112 | 48.919.000 |
30/4/2018 | 26,31 | 26,68 | -3,99% | 25,67 | 26,85 | 26,44 | 26,10 | 26,70 | 211 | 105.523.200 |
27/4/2018 | 27,19 | 27,79 | +2,21% | 27,09 | 27,79 | 27,42 | 27,25 | 27,79 | 121 | 55.671.600 |
26/4/2018 | 27,68 | 27,19 | +0,67% | 27,12 | 27,68 | 27,23 | 27,01 | 27,19 | 13 | 5.446.600 |
25/4/2018 | 27,09 | 27,01 | 0,00% | 26,90 | 27,27 | 27,03 | 27,10 | 27,28 | 66 | 57.319.200 |
24/4/2018 | 26,40 | 27,01 | +2,39% | 26,40 | 27,01 | 26,84 | 27,00 | 27,09 | 129 | 36.510.100 |
23/4/2018 | 26,48 | 26,38 | -0,04% | 25,75 | 26,50 | 26,21 | 26,05 | 26,41 | 127 | 41.152.500 |
20/4/2018 | 26,48 | 26,39 | +1,15% | 25,80 | 26,48 | 26,03 | 26,39 | 26,40 | 53 | 23.433.500 |
19/4/2018 | 25,88 | 26,09 | +2,07% | 25,50 | 26,44 | 25,66 | 25,61 | 26,09 | 30 | 18.993.900 |
18/4/2018 | 26,12 | 25,56 | -0,85% | 25,41 | 26,12 | 25,66 | 25,56 | 25,90 | 20 | 13.344.900 |
17/4/2018 | 25,93 | 25,78 | +2,10% | 25,36 | 26,40 | 25,92 | 25,30 | 25,79 | 20 | 13.220.000 |
16/4/2018 | 25,26 | 25,25 | -0,98% | 25,20 | 25,95 | 25,33 | 25,25 | 25,94 | 33 | 15.455.500 |
13/4/2018 | 25,45 | 25,50 | -0,23% | 25,24 | 25,80 | 25,53 | 25,20 | 25,50 | 15 | 8.680.300 |
12/4/2018 | 25,50 | 25,56 | -0,04% | 25,50 | 25,56 | 25,51 | 25,45 | 25,56 | 10 | 3.316.800 |
11/4/2018 | 25,36 | 25,57 | +1,07% | 25,25 | 25,59 | 25,48 | 0,00 | 0,00 | 20 | 8.921.100 |
10/4/2018 | 25,52 | 25,30 | -0,75% | 25,30 | 25,74 | 25,44 | 25,20 | 25,56 | 22 | 7.634.900 |
9/4/2018 | 25,61 | 25,49 | +0,43% | 25,34 | 25,61 | 25,42 | 25,34 | 25,50 | 22 | 8.134.900 |
6/4/2018 | 25,70 | 25,38 | -1,05% | 25,38 | 25,70 | 25,50 | 25,38 | 25,55 | 22 | 10.967.400 |
5/4/2018 | 26,22 | 25,65 | -1,35% | 25,65 | 26,25 | 25,97 | 25,50 | 25,65 | 22 | 11.950.300 |
4/4/2018 | 26,00 | 26,00 | -0,19% | 25,51 | 26,00 | 25,72 | 25,65 | 26,00 | 52 | 15.690.100 |
3/4/2018 | 26,14 | 26,05 | +0,97% | 25,90 | 26,14 | 26,04 | 25,82 | 26,05 | 17 | 5.729.200 |
2/4/2018 | 26,70 | 25,80 | -3,55% | 25,80 | 26,70 | 26,24 | 25,80 | 26,39 | 41 | 25.982.500 |
29/3/2018 | 26,47 | 26,75 | +0,94% | 26,28 | 26,76 | 26,56 | 26,30 | 26,75 | 40 | 19.920.700 |
28/3/2018 | 26,25 | 26,50 | -0,34% | 26,00 | 26,72 | 26,20 | 26,50 | 26,60 | 40 | 30.921.800 |
27/3/2018 | 26,42 | 26,59 | +1,10% | 25,83 | 26,75 | 26,25 | 26,05 | 26,60 | 80 | 34.921.900 |
26/3/2018 | 26,00 | 26,30 | +1,54% | 25,90 | 26,47 | 26,16 | 26,30 | 26,43 | 22 | 9.159.200 |
23/3/2018 | 25,83 | 25,90 | +0,15% | 25,80 | 26,00 | 25,88 | 25,90 | 26,00 | 12 | 6.211.400 |
22/3/2018 | 26,45 | 25,86 | -3,11% | 25,80 | 26,72 | 26,00 | 25,86 | 26,42 | 60 | 36.411.600 |
21/3/2018 | 26,78 | 26,69 | +0,72% | 26,40 | 26,78 | 26,67 | 26,28 | 26,70 | 12 | 4.535.000 |
20/3/2018 | 26,52 | 26,50 | -1,12% | 26,37 | 26,79 | 26,58 | 26,15 | 26,60 | 48 | 17.813.900 |
19/3/2018 | 26,24 | 26,80 | +2,56% | 26,01 | 26,80 | 26,38 | 26,20 | 26,89 | 59 | 22.690.100 |
16/3/2018 | 26,10 | 26,13 | -0,61% | 25,91 | 26,43 | 26,08 | 26,13 | 26,38 | 38 | 14.870.500 |
15/3/2018 | 26,98 | 26,29 | -0,83% | 26,15 | 26,98 | 26,29 | 26,10 | 26,29 | 14 | 6.572.900 |
14/3/2018 | 26,65 | 26,51 | -0,53% | 26,22 | 26,98 | 26,66 | 26,30 | 26,52 | 9 | 4.265.800 |
13/3/2018 | 25,52 | 26,65 | +4,51% | 25,52 | 26,65 | 26,07 | 26,05 | 26,65 | 95 | 43.282.100 |
12/3/2018 | 25,55 | 25,50 | +1,19% | 25,36 | 25,70 | 25,58 | 25,50 | 25,84 | 32 | 14.585.600 |
9/3/2018 | 25,40 | 25,20 | -0,79% | 25,20 | 25,83 | 25,49 | 25,20 | 25,49 | 54 | 20.906.200 |
8/3/2018 | 25,39 | 25,40 | +1,60% | 24,80 | 25,60 | 25,04 | 25,16 | 25,57 | 40 | 15.277.900 |
7/3/2018 | 25,03 | 25,00 | -0,04% | 24,61 | 25,35 | 24,93 | 24,85 | 25,90 | 88 | 47.369.400 |
6/3/2018 | 25,40 | 25,01 | -0,36% | 24,91 | 25,80 | 25,27 | 25,00 | 25,10 | 132 | 54.603.200 |
5/3/2018 | 25,00 | 25,10 | +0,40% | 24,99 | 25,26 | 25,06 | 25,10 | 25,40 | 83 | 44.859.600 |
2/3/2018 | 25,77 | 25,00 | -2,65% | 25,00 | 25,77 | 25,35 | 25,00 | 25,63 | 80 | 39.295.500 |
1/3/2018 | 25,16 | 25,68 | +2,72% | 25,02 | 25,68 | 25,35 | 25,40 | 25,69 | 150 | 123.986.800 |
28/2/2018 | 25,95 | 25,00 | -2,53% | 24,80 | 25,95 | 25,20 | 24,81 | 25,00 | 119 | 67.804.400 |
27/2/2018 | 25,80 | 25,65 | 0,00% | 25,50 | 25,87 | 25,64 | 25,43 | 25,65 | 60 | 32.055.900 |
26/2/2018 | 26,17 | 25,65 | -0,93% | 25,65 | 26,18 | 25,81 | 25,65 | 26,00 | 168 | 107.663.700 |
23/2/2018 | 26,55 | 25,89 | -2,78% | 25,89 | 27,11 | 26,44 | 25,89 | 26,19 | 191 | 109.728.500 |
22/2/2018 | 27,20 | 26,63 | -1,52% | 26,52 | 27,20 | 26,94 | 26,63 | 26,90 | 72 | 63.062.900 |
21/2/2018 | 27,11 | 27,04 | -0,95% | 26,95 | 27,26 | 27,07 | 26,96 | 27,05 | 178 | 98.024.300 |
20/2/2018 | 27,52 | 27,30 | -0,26% | 27,03 | 27,52 | 27,26 | 27,30 | 27,35 | 120 | 105.514.900 |
19/2/2018 | 27,96 | 27,37 | -2,25% | 27,37 | 27,96 | 27,55 | 27,37 | 27,60 | 102 | 76.592.800 |
16/2/2018 | 27,56 | 28,00 | 0,00% | 27,33 | 28,00 | 27,62 | 28,00 | 28,04 | 43 | 37.291.100 |
15/2/2018 | 27,40 | 28,00 | -0,50% | 27,40 | 28,00 | 27,79 | 28,00 | 28,04 | 36 | 18.066.100 |
14/2/2018 | 27,96 | 28,14 | +1,92% | 27,96 | 28,14 | 28,00 | 27,70 | 28,14 | 10 | 6.721.000 |
9/2/2018 | 27,27 | 27,61 | +0,18% | 27,11 | 27,73 | 27,51 | 27,07 | 27,62 | 51 | 15.133.900 |
8/2/2018 | 27,93 | 27,56 | -0,14% | 27,56 | 27,96 | 27,90 | 27,24 | 27,99 | 5 | 3.349.100 |
7/2/2018 | 28,26 | 27,60 | -2,30% | 27,60 | 28,44 | 28,13 | 27,60 | 27,84 | 31 | 11.253.600 |
6/2/2018 | 27,16 | 28,25 | +3,97% | 27,05 | 28,25 | 27,37 | 27,63 | 28,25 | 56 | 32.307.100 |
5/2/2018 | 27,84 | 27,17 | -3,65% | 27,17 | 28,26 | 27,64 | 27,17 | 27,40 | 41 | 22.112.300 |
2/2/2018 | 28,78 | 28,20 | -0,77% | 28,00 | 28,78 | 28,16 | 27,84 | 28,50 | 27 | 12.390.800 |
1/2/2018 | 27,80 | 28,42 | +0,78% | 27,80 | 28,53 | 28,31 | 27,84 | 28,43 | 33 | 56.352.900 |
31/1/2018 | 28,19 | 28,20 | +0,07% | 27,70 | 28,20 | 27,93 | 27,78 | 28,20 | 39 | 23.467.000 |
30/1/2018 | 28,20 | 28,18 | -0,56% | 27,90 | 28,87 | 28,28 | 27,80 | 28,18 | 53 | 25.741.400 |
29/1/2018 | 27,70 | 28,34 | -0,04% | 27,30 | 28,34 | 27,89 | 27,86 | 28,20 | 28 | 13.946.700 |
26/1/2018 | 27,66 | 28,35 | +2,20% | 27,50 | 28,35 | 27,94 | 27,99 | 28,35 | 77 | 41.638.700 |
24/1/2018 | 27,29 | 27,74 | +2,78% | 26,92 | 27,87 | 27,31 | 27,19 | 27,75 | 49 | 26.765.500 |
23/1/2018 | 27,98 | 26,99 | -3,12% | 26,99 | 27,98 | 27,16 | 26,99 | 27,50 | 32 | 18.203.800 |
22/1/2018 | 28,02 | 27,86 | -0,61% | 27,71 | 28,02 | 27,83 | 27,30 | 27,87 | 18 | 17.538.400 |
19/1/2018 | 28,04 | 28,03 | +0,14% | 27,62 | 28,05 | 27,92 | 27,70 | 28,04 | 11 | 4.468.500 |
18/1/2018 | 27,98 | 27,99 | 0,00% | 27,52 | 28,00 | 27,85 | 27,56 | 28,00 | 24 | 12.256.100 |
17/1/2018 | 28,06 | 27,99 | +0,07% | 27,72 | 28,07 | 27,99 | 27,66 | 27,99 | 13 | 8.398.800 |
16/1/2018 | 28,00 | 27,97 | -0,11% | 27,97 | 28,15 | 28,01 | 27,97 | 28,15 | 18 | 11.486.200 |
15/1/2018 | 27,71 | 28,00 | 0,00% | 27,69 | 28,13 | 27,89 | 28,00 | 28,15 | 30 | 18.409.900 |
12/1/2018 | 27,61 | 28,00 | +2,12% | 27,38 | 28,00 | 27,77 | 28,00 | 28,07 | 24 | 16.942.800 |
11/1/2018 | 27,60 | 27,42 | -0,62% | 27,42 | 27,60 | 27,46 | 27,42 | 27,62 | 16 | 9.338.800 |
10/1/2018 | 27,15 | 27,59 | +1,77% | 27,12 | 27,59 | 27,39 | 27,01 | 27,59 | 21 | 12.602.300 |
9/1/2018 | 27,20 | 27,11 | -0,37% | 27,11 | 27,29 | 27,16 | 27,09 | 27,40 | 25 | 28.799.700 |
8/1/2018 | 27,50 | 27,21 | -1,02% | 27,21 | 27,50 | 27,31 | 27,21 | 27,40 | 23 | 9.012.400 |
5/1/2018 | 27,50 | 27,49 | -0,29% | 27,38 | 27,51 | 27,48 | 27,31 | 27,50 | 28 | 23.089.400 |
4/1/2018 | 27,36 | 27,57 | +0,92% | 27,36 | 27,69 | 27,44 | 27,26 | 27,58 | 89 | 127.087.400 |
3/1/2018 | 27,02 | 27,32 | -0,44% | 27,02 | 27,60 | 27,40 | 27,32 | 27,50 | 31 | 23.296.400 |
2/1/2018 | 27,30 | 27,44 | -3,99% | 27,04 | 27,67 | 27,46 | 27,44 | 27,69 | 58 | 43.401.400 |
28/12/2017 | 27,95 | 28,58 | +2,81% | 27,95 | 28,77 | 28,28 | 28,31 | 28,59 | 41 | 17.817.600 |
27/12/2017 | 27,77 | 27,80 | +0,04% | 27,59 | 27,80 | 27,74 | 27,80 | 27,95 | 61 | 49.110.000 |
26/12/2017 | 26,79 | 27,79 | +3,73% | 26,79 | 27,95 | 27,35 | 27,50 | 27,79 | 47 | 22.155.800 |
22/12/2017 | 26,48 | 26,79 | +2,06% | 26,34 | 26,79 | 26,50 | 26,51 | 26,79 | 34 | 32.866.400 |
21/12/2017 | 25,36 | 26,25 | +1,39% | 25,35 | 26,50 | 26,18 | 26,00 | 26,25 | 31 | 23.308.300 |
20/12/2017 | 25,91 | 25,89 | 0,00% | 25,70 | 25,91 | 25,82 | 25,89 | 26,25 | 12 | 5.940.700 |
19/12/2017 | 26,59 | 25,89 | -0,12% | 25,41 | 26,59 | 25,76 | 25,58 | 25,96 | 30 | 11.850.100 |
18/12/2017 | 26,79 | 25,92 | -0,88% | 25,66 | 26,79 | 25,96 | 25,69 | 26,09 | 24 | 15.319.600 |
15/12/2017 | 26,39 | 26,15 | +0,58% | 26,00 | 26,50 | 26,10 | 26,15 | 26,25 | 55 | 374.396.100 |
14/12/2017 | 25,80 | 26,00 | +0,19% | 25,67 | 26,49 | 25,99 | 26,00 | 26,20 | 66 | 61.098.600 |
13/12/2017 | 25,99 | 25,95 | -0,38% | 25,74 | 25,99 | 25,84 | 25,75 | 25,99 | 6 | 2.326.000 |
12/12/2017 | 25,26 | 26,05 | +1,76% | 24,89 | 26,06 | 25,22 | 25,52 | 26,06 | 70 | 56.504.500 |
11/12/2017 | 25,70 | 25,60 | -0,04% | 25,32 | 25,70 | 25,53 | 25,32 | 25,60 | 19 | 6.382.500 |
8/12/2017 | 26,36 | 25,61 | -1,42% | 25,61 | 26,36 | 25,87 | 25,61 | 25,75 | 22 | 8.019.900 |
7/12/2017 | 25,50 | 25,98 | +1,88% | 24,90 | 26,00 | 25,44 | 25,57 | 25,99 | 75 | 43.757.600 |
6/12/2017 | 25,66 | 25,50 | -2,49% | 25,50 | 25,89 | 25,59 | 25,50 | 25,98 | 20 | 12.798.200 |
5/12/2017 | 25,97 | 26,15 | +2,51% | 25,70 | 26,18 | 25,93 | 25,30 | 26,15 | 26 | 16.081.300 |
4/12/2017 | 25,22 | 25,51 | +1,23% | 25,22 | 25,93 | 25,55 | 25,51 | 25,64 | 27 | 15.079.200 |
1/12/2017 | 25,50 | 25,20 | -1,18% | 25,20 | 25,74 | 25,50 | 25,20 | 25,60 | 41 | 16.830.900 |
30/11/2017 | 26,80 | 25,50 | -2,26% | 25,05 | 26,80 | 25,47 | 25,05 | 25,79 | 102 | 45.851.200 |
29/11/2017 | 26,50 | 26,09 | -1,55% | 25,99 | 26,62 | 26,22 | 25,87 | 26,09 | 46 | 36.185.200 |
28/11/2017 | 26,99 | 26,50 | +0,76% | 26,14 | 27,00 | 26,35 | 26,15 | 26,50 | 55 | 25.039.500 |
27/11/2017 | 26,50 | 26,30 | -0,64% | 26,29 | 26,93 | 26,38 | 26,30 | 26,45 | 22 | 17.149.200 |
24/11/2017 | 26,40 | 26,47 | +0,19% | 26,40 | 26,89 | 26,54 | 26,47 | 26,65 | 20 | 22.035.500 |
23/11/2017 | 26,95 | 26,42 | -1,49% | 26,30 | 26,95 | 26,38 | 26,42 | 26,80 | 17 | 12.665.800 |
22/11/2017 | 26,99 | 26,82 | +0,86% | 26,18 | 27,16 | 26,51 | 26,69 | 26,82 | 38 | 20.943.400 |
21/11/2017 | 27,20 | 26,59 | +0,26% | 26,25 | 27,20 | 26,61 | 26,27 | 26,67 | 69 | 39.920.000 |
17/11/2017 | 27,20 | 26,52 | -2,50% | 26,20 | 27,20 | 26,46 | 26,33 | 26,54 | 45 | 25.669.400 |
16/11/2017 | 26,42 | 27,20 | +2,95% | 26,10 | 27,20 | 26,56 | 26,67 | 27,20 | 31 | 25.768.200 |
14/11/2017 | 27,00 | 26,42 | -1,31% | 26,42 | 27,59 | 26,73 | 26,42 | 27,00 | 19 | 8.821.300 |
13/11/2017 | 26,95 | 26,77 | -0,37% | 26,40 | 27,99 | 27,20 | 25,50 | 27,60 | 26 | 11.699.900 |
10/11/2017 | 26,90 | 26,87 | -1,50% | 26,11 | 26,99 | 26,74 | 26,18 | 26,87 | 30 | 19.256.500 |
9/11/2017 | 28,40 | 27,28 | -1,87% | 27,28 | 28,40 | 27,56 | 27,04 | 27,29 | 15 | 7.719.100 |
8/11/2017 | 28,00 | 27,80 | +1,09% | 27,21 | 28,00 | 27,83 | 27,17 | 27,80 | 18 | 7.516.200 |
7/11/2017 | 27,70 | 27,50 | -2,45% | 26,55 | 28,03 | 27,27 | 27,20 | 27,50 | 46 | 24.548.000 |
6/11/2017 | 28,87 | 28,19 | -0,60% | 28,00 | 28,87 | 28,38 | 27,50 | 28,20 | 18 | 7.380.000 |
3/11/2017 | 28,99 | 28,36 | -0,67% | 27,92 | 28,99 | 28,13 | 28,36 | 28,98 | 26 | 16.037.300 |
1/11/2017 | 29,38 | 28,55 | -2,83% | 28,55 | 29,38 | 28,84 | 28,55 | 28,60 | 45 | 22.500.000 |
31/10/2017 | 29,39 | 29,38 | +1,00% | 28,65 | 29,39 | 29,17 | 28,70 | 29,38 | 142 | 70.613.300 |
30/10/2017 | 29,35 | 29,09 | -1,05% | 28,97 | 29,39 | 29,08 | 28,72 | 29,15 | 37 | 15.417.600 |
27/10/2017 | 28,75 | 29,40 | +3,56% | 28,75 | 29,40 | 29,00 | 29,00 | 29,39 | 48 | 25.813.200 |
26/10/2017 | 27,91 | 28,39 | +0,92% | 27,91 | 28,43 | 28,26 | 28,39 | 28,40 | 22 | 14.414.300 |
25/10/2017 | 27,65 | 28,13 | -0,04% | 27,65 | 28,13 | 28,02 | 28,01 | 28,14 | 39 | 19.900.500 |
24/10/2017 | 28,00 | 28,14 | +0,46% | 28,00 | 29,00 | 28,15 | 27,98 | 28,14 | 31 | 18.866.600 |
23/10/2017 | 28,32 | 28,01 | -1,09% | 27,82 | 28,32 | 28,06 | 28,00 | 28,10 | 18 | 8.418.200 |
20/10/2017 | 28,14 | 28,32 | +1,14% | 27,71 | 28,32 | 28,12 | 27,62 | 28,35 | 17 | 5.625.400 |
19/10/2017 | 27,56 | 28,00 | +1,78% | 27,38 | 28,00 | 27,76 | 28,00 | 28,30 | 11 | 4.165.200 |
18/10/2017 | 28,10 | 27,51 | -1,54% | 27,51 | 28,14 | 27,91 | 27,51 | 27,83 | 11 | 6.142.000 |
17/10/2017 | 28,00 | 27,94 | +1,56% | 27,49 | 28,15 | 27,70 | 27,80 | 28,00 | 28 | 12.743.300 |
16/10/2017 | 28,60 | 27,51 | -4,08% | 27,44 | 28,60 | 28,03 | 27,50 | 28,10 | 33 | 12.054.200 |
13/10/2017 | 28,68 | 28,68 | -0,07% | 28,64 | 28,70 | 28,66 | 28,04 | 28,70 | 13 | 10.319.900 |
11/10/2017 | 28,70 | 28,70 | +0,03% | 28,50 | 28,80 | 28,59 | 28,37 | 28,70 | 28 | 30.882.500 |
10/10/2017 | 28,00 | 28,69 | +2,54% | 28,00 | 28,98 | 28,41 | 28,30 | 28,69 | 53 | 28.695.900 |
9/10/2017 | 27,49 | 27,98 | +1,75% | 27,49 | 28,00 | 27,93 | 27,76 | 27,90 | 30 | 34.362.500 |
6/10/2017 | 27,40 | 27,50 | +0,18% | 27,19 | 27,50 | 27,44 | 27,15 | 27,40 | 17 | 13.996.800 |
5/10/2017 | 27,41 | 27,45 | +2,31% | 27,03 | 27,79 | 27,54 | 27,45 | 27,50 | 29 | 13.772.200 |
4/10/2017 | 26,96 | 26,83 | -1,32% | 26,55 | 27,35 | 26,99 | 26,80 | 27,17 | 37 | 18.354.000 |
3/10/2017 | 26,80 | 27,19 | +0,82% | 26,65 | 27,19 | 26,93 | 26,97 | 27,19 | 25 | 22.623.100 |
2/10/2017 | 26,95 | 26,97 | -0,11% | 26,35 | 27,12 | 26,83 | 26,37 | 26,97 | 48 | 42.939.600 |
29/9/2017 | 26,15 | 27,00 | +3,85% | 26,15 | 27,00 | 26,85 | 26,90 | 27,00 | 67 | 35.177.200 |
28/9/2017 | 26,20 | 26,00 | -0,57% | 25,13 | 26,20 | 25,68 | 25,55 | 26,57 | 99 | 48.799.500 |
27/9/2017 | 26,30 | 26,15 | -0,65% | 26,14 | 26,47 | 26,23 | 26,00 | 26,62 | 27 | 21.776.500 |
26/9/2017 | 26,14 | 26,32 | +0,27% | 26,14 | 26,57 | 26,32 | 26,20 | 26,62 | 10 | 2.895.900 |
25/9/2017 | 26,61 | 26,25 | -2,02% | 26,25 | 26,88 | 26,49 | 26,15 | 26,39 | 16 | 9.274.400 |
22/9/2017 | 26,01 | 26,79 | +3,00% | 26,00 | 26,88 | 26,62 | 26,50 | 26,79 | 55 | 23.425.900 |
21/9/2017 | 25,91 | 26,01 | +0,39% | 25,89 | 26,18 | 26,01 | 25,85 | 26,10 | 14 | 4.943.700 |
20/9/2017 | 26,11 | 25,91 | -1,45% | 25,80 | 26,11 | 25,93 | 25,91 | 26,19 | 19 | 9.854.600 |
19/9/2017 | 26,17 | 26,29 | +0,46% | 25,85 | 26,29 | 26,15 | 26,00 | 26,29 | 28 | 17.782.600 |
18/9/2017 | 25,81 | 26,17 | +1,43% | 25,40 | 26,18 | 25,73 | 26,10 | 26,17 | 59 | 32.680.500 |
15/9/2017 | 25,51 | 25,80 | +1,18% | 25,00 | 25,97 | 25,38 | 25,35 | 25,80 | 60 | 26.401.900 |
14/9/2017 | 25,72 | 25,50 | -1,81% | 25,50 | 25,95 | 25,67 | 25,50 | 25,76 | 70 | 34.144.000 |
13/9/2017 | 25,00 | 25,97 | +4,09% | 24,92 | 26,34 | 25,39 | 25,90 | 25,97 | 120 | 44.194.000 |
12/9/2017 | 25,79 | 24,95 | -1,96% | 24,73 | 25,79 | 24,97 | 24,95 | 25,00 | 140 | 79.181.300 |
11/9/2017 | 25,49 | 25,45 | +1,03% | 25,20 | 25,99 | 25,44 | 25,44 | 25,84 | 52 | 33.836.200 |
8/9/2017 | 25,46 | 25,19 | -1,18% | 25,00 | 25,46 | 25,19 | 25,00 | 25,19 | 35 | 20.911.200 |
6/9/2017 | 24,85 | 25,49 | +2,58% | 24,65 | 25,49 | 25,01 | 25,46 | 25,50 | 42 | 30.517.500 |
5/9/2017 | 24,85 | 24,85 | 0,00% | 24,85 | 25,00 | 24,93 | 24,85 | 24,89 | 29 | 16.456.000 |
4/9/2017 | 24,98 | 24,85 | -0,56% | 24,65 | 24,99 | 24,87 | 24,80 | 24,85 | 47 | 32.840.400 |
1/9/2017 | 24,86 | 24,99 | -0,04% | 24,45 | 25,00 | 24,61 | 24,80 | 24,99 | 69 | 37.665.000 |
31/8/2017 | 25,00 | 25,00 | +0,40% | 24,85 | 25,00 | 24,97 | 24,95 | 25,00 | 47 | 31.220.600 |
30/8/2017 | 24,91 | 24,90 | -0,60% | 24,90 | 25,11 | 24,90 | 24,90 | 25,12 | 19 | 33.874.500 |
29/8/2017 | 24,85 | 25,05 | +1,21% | 24,80 | 25,05 | 24,90 | 25,05 | 25,17 | 23 | 27.640.200 |
28/8/2017 | 25,26 | 24,75 | -0,20% | 24,71 | 25,26 | 24,80 | 24,75 | 24,85 | 36 | 18.848.900 |
25/8/2017 | 24,81 | 24,80 | -0,80% | 24,80 | 25,00 | 24,93 | 24,80 | 25,09 | 138 | 68.833.100 |
24/8/2017 | 25,11 | 25,00 | -0,20% | 24,77 | 25,11 | 24,93 | 24,95 | 25,00 | 47 | 30.172.600 |
23/8/2017 | 25,10 | 25,05 | -0,20% | 25,05 | 25,10 | 25,08 | 25,02 | 25,30 | 11 | 4.515.600 |
22/8/2017 | 25,04 | 25,10 | +0,36% | 24,98 | 25,20 | 25,07 | 24,75 | 25,10 | 17 | 11.536.000 |
21/8/2017 | 25,30 | 25,01 | -0,75% | 25,01 | 25,49 | 25,20 | 25,01 | 25,19 | 38 | 26.214.600 |
18/8/2017 | 24,80 | 25,20 | +4,13% | 24,71 | 25,39 | 25,02 | 25,10 | 25,30 | 67 | 36.032.600 |
17/8/2017 | 24,83 | 24,20 | -1,26% | 24,20 | 24,83 | 24,45 | 24,20 | 24,40 | 14 | 4.646.100 |
16/8/2017 | 24,34 | 24,51 | +0,45% | 24,17 | 24,58 | 24,30 | 24,51 | 24,70 | 29 | 18.227.000 |
15/8/2017 | 23,85 | 24,40 | -0,37% | 23,85 | 24,50 | 24,37 | 24,40 | 24,84 | 24 | 9.020.300 |
14/8/2017 | 24,31 | 24,49 | -0,37% | 24,30 | 24,58 | 24,37 | 24,35 | 24,49 | 16 | 18.525.200 |
11/8/2017 | 24,56 | 24,58 | -0,69% | 24,03 | 24,87 | 24,38 | 24,55 | 24,88 | 46 | 26.576.800 |
10/8/2017 | 24,50 | 24,75 | +0,77% | 24,50 | 24,95 | 24,63 | 24,50 | 24,74 | 14 | 5.666.600 |
9/8/2017 | 24,60 | 24,56 | -2,69% | 24,20 | 24,70 | 24,44 | 24,21 | 24,56 | 27 | 12.465.200 |
8/8/2017 | 25,39 | 25,24 | +0,96% | 25,20 | 25,50 | 25,34 | 25,15 | 25,24 | 31 | 17.743.100 |
7/8/2017 | 24,51 | 25,00 | +0,81% | 24,51 | 25,40 | 24,98 | 24,75 | 25,00 | 27 | 19.485.100 |
4/8/2017 | 24,78 | 24,80 | +0,08% | 24,70 | 25,00 | 24,84 | 24,51 | 25,25 | 32 | 23.356.700 |
3/8/2017 | 24,40 | 24,78 | +1,77% | 24,40 | 25,00 | 24,71 | 24,36 | 24,79 | 32 | 13.097.800 |
2/8/2017 | 24,47 | 24,35 | -0,49% | 24,35 | 24,49 | 24,47 | 24,08 | 24,49 | 8 | 4.651.100 |
1/8/2017 | 23,61 | 24,47 | +0,62% | 23,61 | 24,47 | 24,22 | 24,10 | 24,47 | 17 | 7.511.100 |
31/7/2017 | 23,19 | 24,32 | +4,78% | 23,19 | 25,48 | 24,34 | 24,32 | 24,50 | 63 | 26.536.500 |
28/7/2017 | 22,29 | 23,21 | +4,13% | 22,01 | 23,21 | 22,30 | 23,21 | 23,50 | 59 | 804.842.800 |
27/7/2017 | 22,20 | 22,29 | +1,32% | 22,07 | 22,29 | 22,20 | 22,20 | 22,29 | 26 | 15.319.000 |
26/7/2017 | 21,83 | 22,00 | +0,92% | 21,83 | 22,19 | 22,06 | 21,91 | 22,25 | 23 | 10.809.400 |
25/7/2017 | 22,29 | 21,80 | -1,98% | 21,80 | 22,30 | 22,11 | 21,80 | 22,25 | 47 | 29.416.100 |
24/7/2017 | 22,40 | 22,24 | +0,41% | 22,23 | 22,40 | 22,29 | 22,25 | 22,30 | 19 | 7.804.100 |
21/7/2017 | 22,35 | 22,15 | +0,09% | 22,15 | 22,35 | 22,20 | 22,15 | 22,99 | 11 | 2.886.200 |
20/7/2017 | 22,48 | 22,13 | -0,27% | 22,09 | 22,48 | 22,27 | 22,12 | 22,40 | 14 | 4.231.600 |
19/7/2017 | 22,40 | 22,19 | -0,72% | 22,13 | 22,40 | 22,17 | 22,18 | 22,50 | 23 | 18.405.600 |
18/7/2017 | 22,30 | 22,35 | +0,90% | 22,30 | 22,50 | 22,37 | 22,30 | 22,48 | 19 | 9.175.600 |
17/7/2017 | 22,35 | 22,15 | -0,76% | 22,06 | 22,35 | 22,20 | 22,15 | 22,30 | 29 | 7.992.600 |
14/7/2017 | 22,79 | 22,32 | -1,93% | 22,26 | 22,99 | 22,51 | 22,20 | 22,50 | 31 | 9.683.300 |
13/7/2017 | 22,74 | 22,76 | +1,97% | 22,58 | 22,76 | 22,65 | 22,32 | 22,93 | 7 | 1.812.500 |
12/7/2017 | 22,50 | 22,32 | -2,15% | 21,99 | 22,70 | 22,33 | 22,30 | 22,80 | 51 | 18.761.900 |
11/7/2017 | 22,86 | 22,81 | -0,09% | 22,20 | 22,86 | 22,63 | 22,22 | 22,94 | 24 | 6.111.100 |
10/7/2017 | 22,50 | 22,83 | +2,84% | 22,50 | 22,96 | 22,81 | 22,65 | 22,84 | 25 | 11.406.400 |
7/7/2017 | 22,51 | 22,20 | -3,27% | 22,20 | 22,98 | 22,55 | 22,20 | 22,99 | 9 | 2.706.800 |
6/7/2017 | 23,18 | 22,95 | -0,22% | 22,75 | 23,18 | 22,92 | 22,75 | 22,98 | 10 | 2.521.500 |
5/7/2017 | 23,12 | 23,00 | -0,56% | 23,00 | 23,20 | 23,05 | 22,85 | 23,00 | 22 | 8.300.400 |
4/7/2017 | 23,10 | 23,13 | -0,04% | 22,94 | 23,13 | 23,03 | 23,00 | 23,13 | 8 | 2.303.200 |
3/7/2017 | 22,81 | 23,14 | +1,05% | 22,45 | 23,14 | 22,96 | 23,00 | 23,14 | 115 | 30.084.200 |
30/6/2017 | 22,30 | 22,90 | +1,91% | 22,30 | 22,94 | 22,66 | 22,89 | 22,90 | 82 | 81.143.100 |
29/6/2017 | 21,80 | 22,47 | +5,44% | 21,55 | 22,47 | 21,95 | 22,15 | 22,47 | 73 | 29.858.000 |
28/6/2017 | 22,40 | 21,31 | -3,14% | 21,08 | 22,40 | 21,38 | 21,31 | 21,50 | 109 | 116.570.100 |
27/6/2017 | 22,17 | 22,00 | 0,00% | 21,97 | 22,60 | 22,14 | 21,96 | 22,00 | 69 | 24.364.600 |
26/6/2017 | 22,50 | 22,00 | -2,22% | 22,00 | 22,70 | 22,26 | 21,94 | 22,00 | 83 | 57.005.200 |
23/6/2017 | 23,19 | 22,50 | -2,98% | 22,50 | 23,19 | 22,81 | 22,50 | 22,87 | 86 | 46.312.400 |
22/6/2017 | 23,24 | 23,19 | +0,87% | 22,61 | 23,24 | 22,98 | 22,67 | 23,19 | 56 | 35.399.500 |
21/6/2017 | 23,25 | 22,99 | -1,33% | 22,56 | 23,25 | 22,85 | 22,82 | 23,00 | 93 | 50.977.000 |
20/6/2017 | 23,75 | 23,30 | -2,22% | 23,00 | 23,76 | 23,46 | 22,75 | 23,30 | 110 | 56.314.200 |
19/6/2017 | 22,80 | 23,83 | +6,38% | 22,80 | 24,38 | 23,56 | 23,53 | 23,84 | 145 | 88.381.500 |
16/6/2017 | 21,76 | 22,40 | +2,99% | 21,76 | 22,50 | 22,22 | 22,31 | 22,40 | 114 | 112.919.900 |
14/6/2017 | 21,74 | 21,75 | +0,05% | 21,59 | 21,75 | 21,73 | 21,73 | 21,75 | 37 | 24.559.700 |
13/6/2017 | 21,74 | 21,74 | +0,09% | 21,52 | 21,75 | 21,71 | 21,63 | 21,74 | 57 | 59.492.600 |
12/6/2017 | 21,20 | 21,72 | +3,18% | 21,10 | 21,72 | 21,46 | 21,56 | 21,72 | 103 | 104.511.500 |
9/6/2017 | 21,00 | 21,05 | +0,24% | 20,99 | 21,20 | 21,11 | 21,05 | 21,19 | 77 | 78.353.100 |
8/6/2017 | 20,65 | 21,00 | +1,69% | 20,65 | 21,71 | 20,95 | 20,92 | 21,00 | 43 | 48.410.600 |
7/6/2017 | 20,60 | 20,65 | +0,19% | 20,41 | 20,65 | 20,61 | 20,60 | 20,65 | 38 | 25.763.700 |
6/6/2017 | 20,28 | 20,61 | +0,29% | 20,28 | 20,61 | 20,45 | 20,45 | 20,61 | 17 | 8.183.300 |
5/6/2017 | 20,64 | 20,55 | -0,48% | 20,31 | 20,64 | 20,41 | 20,31 | 20,55 | 44 | 16.328.800 |
2/6/2017 | 20,45 | 20,65 | +2,69% | 20,44 | 20,65 | 20,63 | 20,58 | 20,65 | 125 | 80.282.400 |
1/6/2017 | 20,25 | 20,11 | -2,62% | 20,11 | 20,65 | 20,27 | 20,10 | 20,29 | 37 | 20.270.200 |
31/5/2017 | 20,20 | 20,65 | +0,05% | 20,05 | 20,65 | 20,49 | 20,14 | 20,65 | 41 | 34.837.400 |
30/5/2017 | 20,45 | 20,64 | +2,89% | 20,00 | 20,64 | 20,21 | 20,12 | 20,65 | 24 | 17.785.000 |
29/5/2017 | 20,63 | 20,06 | -2,86% | 20,00 | 20,63 | 20,11 | 20,06 | 20,35 | 26 | 12.468.200 |
26/5/2017 | 20,45 | 20,65 | +0,83% | 20,40 | 20,96 | 20,53 | 20,55 | 20,65 | 26 | 27.520.500 |
25/5/2017 | 20,29 | 20,48 | +0,94% | 20,00 | 20,48 | 20,28 | 20,00 | 20,48 | 23 | 12.776.500 |
24/5/2017 | 20,01 | 20,29 | +1,40% | 20,00 | 20,29 | 20,15 | 20,12 | 20,29 | 13 | 12.897.400 |
23/5/2017 | 20,00 | 20,01 | +0,05% | 20,00 | 20,20 | 20,05 | 19,72 | 20,01 | 28 | 28.674.100 |
22/5/2017 | 20,00 | 20,00 | -1,43% | 19,74 | 20,20 | 19,97 | 19,20 | 20,01 | 59 | 64.134.600 |
19/5/2017 | 19,50 | 20,29 | +4,05% | 19,50 | 20,30 | 19,95 | 19,96 | 20,30 | 37 | 29.132.500 |
18/5/2017 | 18,95 | 19,50 | -4,88% | 18,01 | 19,72 | 19,17 | 19,50 | 19,70 | 156 | 149.532.400 |
17/5/2017 | 20,00 | 20,50 | +3,02% | 20,00 | 20,50 | 20,35 | 20,21 | 20,50 | 44 | 39.082.000 |
16/5/2017 | 19,99 | 19,90 | +0,40% | 19,85 | 20,00 | 19,95 | 19,90 | 19,95 | 26 | 24.147.400 |
15/5/2017 | 19,97 | 19,82 | -0,65% | 19,82 | 20,00 | 19,95 | 19,82 | 19,90 | 57 | 37.508.400 |
12/5/2017 | 20,00 | 19,95 | -0,20% | 19,78 | 20,00 | 19,93 | 19,75 | 19,95 | 59 | 24.124.300 |
11/5/2017 | 19,99 | 19,99 | +0,35% | 19,74 | 20,00 | 19,95 | 19,72 | 19,99 | 56 | 34.913.000 |
10/5/2017 | 19,49 | 19,92 | +2,21% | 19,49 | 21,10 | 19,84 | 19,91 | 19,92 | 152 | 119.660.200 |
9/5/2017 | 19,50 | 19,49 | 0,00% | 19,41 | 19,50 | 19,48 | 19,43 | 19,49 | 41 | 36.242.400 |
8/5/2017 | 19,49 | 19,49 | +0,05% | 19,38 | 19,49 | 19,40 | 19,41 | 19,49 | 13 | 6.986.300 |
5/5/2017 | 19,41 | 19,48 | +0,05% | 19,41 | 19,49 | 19,45 | 19,44 | 19,49 | 13 | 5.253.800 |
4/5/2017 | 19,48 | 19,47 | +0,52% | 19,37 | 19,50 | 19,44 | 19,41 | 19,47 | 23 | 9.526.000 |
3/5/2017 | 19,50 | 19,37 | -0,51% | 19,37 | 19,50 | 19,48 | 19,37 | 19,50 | 94 | 59.433.400 |
2/5/2017 | 19,56 | 19,47 | -0,15% | 19,46 | 20,59 | 19,60 | 19,47 | 19,50 | 186 | 178.409.000 |
28/4/2017 | 19,50 | 19,50 | +0,52% | 19,49 | 19,50 | 19,49 | 19,50 | 19,56 | 90 | 125.579.300 |
27/4/2017 | 19,50 | 19,40 | 0,00% | 19,40 | 19,50 | 19,49 | 19,40 | 19,50 | 28 | 40.157.300 |
26/4/2017 | 19,31 | 19,40 | -0,26% | 19,30 | 19,50 | 19,35 | 19,35 | 19,50 | 12 | 3.870.300 |
25/4/2017 | 19,50 | 19,45 | +0,26% | 19,40 | 19,50 | 19,49 | 19,45 | 19,50 | 17 | 19.881.700 |
24/4/2017 | 19,50 | 19,40 | -0,51% | 19,40 | 19,50 | 19,49 | 19,40 | 19,50 | 23 | 21.247.800 |
20/4/2017 | 19,47 | 19,50 | 0,00% | 19,40 | 19,50 | 19,48 | 19,40 | 19,50 | 45 | 24.160.100 |
19/4/2017 | 19,50 | 19,50 | 0,00% | 19,45 | 19,50 | 19,49 | 19,40 | 19,50 | 33 | 28.655.400 |
18/4/2017 | 19,50 | 19,50 | 0,00% | 19,36 | 19,50 | 19,47 | 19,45 | 19,50 | 12 | 6.622.600 |
17/4/2017 | 19,25 | 19,50 | +1,25% | 19,25 | 19,50 | 19,34 | 19,29 | 19,50 | 5 | 1.741.300 |
13/4/2017 | 19,46 | 19,26 | -0,47% | 19,26 | 19,49 | 19,27 | 19,26 | 19,50 | 24 | 51.659.400 |
12/4/2017 | 19,49 | 19,35 | -0,77% | 19,30 | 19,49 | 19,37 | 19,35 | 19,49 | 17 | 6.973.600 |
11/4/2017 | 19,50 | 19,50 | +0,05% | 19,40 | 19,50 | 19,48 | 19,40 | 19,50 | 16 | 11.885.300 |
10/4/2017 | 19,47 | 19,49 | +0,46% | 19,30 | 19,50 | 19,48 | 19,44 | 19,50 | 937 | 285.044.100 |
7/4/2017 | 19,40 | 19,40 | +0,99% | 19,39 | 19,49 | 19,45 | 19,30 | 19,40 | 11 | 5.059.000 |
6/4/2017 | 19,45 | 19,21 | -1,44% | 19,21 | 19,45 | 19,27 | 19,21 | 19,48 | 21 | 13.682.900 |
5/4/2017 | 19,25 | 19,49 | +0,98% | 19,20 | 19,49 | 19,41 | 19,31 | 19,49 | 27 | 13.785.300 |
4/4/2017 | 19,30 | 19,30 | +0,52% | 19,22 | 19,30 | 19,26 | 19,21 | 19,30 | 16 | 4.623.100 |
3/4/2017 | 19,48 | 19,20 | 0,00% | 19,20 | 19,48 | 19,28 | 19,20 | 19,50 | 25 | 12.533.800 |
31/3/2017 | 19,13 | 19,20 | +0,58% | 19,01 | 19,20 | 19,18 | 19,15 | 19,20 | 25 | 17.075.700 |
30/3/2017 | 19,18 | 19,09 | -0,05% | 19,05 | 19,25 | 19,17 | 19,10 | 19,50 | 19 | 13.230.000 |
29/3/2017 | 19,25 | 19,10 | -0,52% | 19,03 | 19,25 | 19,07 | 19,10 | 19,19 | 12 | 8.010.400 |
28/3/2017 | 19,22 | 19,20 | -0,16% | 19,13 | 19,23 | 19,21 | 18,92 | 19,20 | 4 | 3.266.800 |
27/3/2017 | 19,29 | 19,23 | -1,33% | 19,00 | 19,29 | 19,13 | 19,05 | 19,19 | 10 | 2.296.400 |
24/3/2017 | 19,48 | 19,49 | -0,05% | 19,06 | 19,50 | 19,39 | 19,12 | 19,49 | 40 | 18.041.100 |
23/3/2017 | 19,50 | 19,50 | +1,72% | 19,39 | 19,50 | 19,41 | 19,34 | 19,50 | 11 | 8.932.300 |
22/3/2017 | 19,07 | 19,17 | +0,52% | 19,00 | 19,45 | 19,29 | 18,80 | 19,30 | 30 | 31.058.400 |
21/3/2017 | 18,71 | 19,07 | -0,16% | 18,71 | 19,07 | 18,83 | 18,56 | 19,05 | 3 | 564.900 |
20/3/2017 | 18,85 | 19,10 | +1,33% | 18,06 | 19,40 | 18,73 | 18,86 | 19,10 | 39 | 19.489.400 |
17/3/2017 | 18,86 | 18,85 | 0,00% | 18,51 | 19,19 | 18,75 | 18,52 | 18,85 | 39 | 48.948.200 |
16/3/2017 | 19,50 | 18,85 | -1,98% | 18,85 | 19,50 | 19,17 | 18,82 | 19,00 | 37 | 16.871.900 |
15/3/2017 | 19,30 | 19,23 | -0,36% | 19,00 | 19,30 | 19,14 | 19,05 | 19,24 | 17 | 4.786.700 |
14/3/2017 | 19,50 | 19,30 | -0,72% | 19,30 | 19,50 | 19,37 | 19,00 | 19,30 | 8 | 2.519.200 |
13/3/2017 | 19,45 | 19,44 | -0,31% | 19,20 | 19,45 | 19,33 | 19,23 | 19,44 | 14 | 13.146.500 |
10/3/2017 | 19,40 | 19,50 | +0,05% | 19,40 | 19,50 | 19,49 | 19,26 | 19,50 | 20 | 18.519.700 |
9/3/2017 | 19,00 | 19,49 | -2,55% | 19,00 | 19,50 | 19,43 | 19,49 | 19,50 | 30 | 24.095.500 |
8/3/2017 | 19,47 | 20,00 | +4,00% | 19,47 | 20,29 | 19,69 | 19,78 | 20,00 | 25 | 10.633.700 |
7/3/2017 | 20,30 | 19,23 | -2,88% | 19,23 | 20,60 | 19,58 | 19,23 | 19,50 | 106 | 159.231.900 |
6/3/2017 | 19,40 | 19,80 | +0,56% | 19,40 | 20,84 | 19,87 | 19,80 | 20,30 | 119 | 84.261.500 |
3/3/2017 | 18,50 | 19,69 | +7,07% | 18,50 | 19,80 | 19,24 | 19,31 | 19,69 | 87 | 116.418.100 |
2/3/2017 | 17,99 | 18,39 | +2,22% | 17,70 | 18,39 | 17,98 | 18,00 | 18,40 | 89 | 97.275.200 |
1/3/2017 | 17,99 | 17,99 | +3,39% | 17,90 | 18,00 | 17,97 | 17,96 | 17,99 | 113 | 143.093.700 |
24/2/2017 | 17,20 | 17,40 | -0,29% | 17,20 | 17,49 | 17,40 | 17,32 | 17,44 | 30 | 45.261.200 |
23/2/2017 | 17,50 | 17,45 | -0,06% | 17,28 | 17,68 | 17,48 | 17,30 | 17,45 | 29 | 44.414.800 |
22/2/2017 | 17,40 | 17,46 | +0,34% | 17,21 | 17,50 | 17,35 | 17,21 | 17,46 | 14 | 6.421.800 |
21/2/2017 | 17,17 | 17,40 | 0,00% | 17,15 | 17,40 | 17,33 | 17,35 | 17,40 | 26 | 11.093.200 |
20/2/2017 | 17,39 | 17,40 | +2,35% | 17,37 | 17,40 | 17,39 | 17,18 | 17,49 | 19 | 13.739.100 |
17/2/2017 | 17,20 | 17,00 | -2,30% | 17,00 | 17,39 | 17,11 | 17,00 | 17,39 | 10 | 3.766.000 |
16/2/2017 | 17,18 | 17,40 | +1,28% | 17,06 | 17,40 | 17,17 | 17,00 | 17,40 | 35 | 20.611.900 |
15/2/2017 | 17,45 | 17,18 | -0,12% | 17,18 | 17,45 | 17,23 | 17,18 | 17,45 | 22 | 20.506.100 |
14/2/2017 | 17,40 | 17,20 | -0,58% | 17,18 | 17,50 | 17,34 | 17,18 | 17,40 | 12 | 10.578.600 |
13/2/2017 | 17,40 | 17,30 | -0,86% | 17,30 | 17,45 | 17,40 | 17,27 | 17,30 | 15 | 9.048.400 |
10/2/2017 | 17,45 | 17,45 | +0,23% | 17,44 | 17,50 | 17,48 | 17,10 | 17,45 | 6 | 2.973.100 |
9/2/2017 | 16,96 | 17,41 | +2,41% | 16,95 | 17,42 | 17,13 | 17,30 | 17,41 | 14 | 7.196.000 |
8/2/2017 | 17,00 | 17,00 | -0,70% | 17,00 | 17,00 | 17,00 | 16,94 | 17,00 | 3 | 2.040.000 |
7/2/2017 | 17,19 | 17,12 | +1,00% | 16,95 | 17,19 | 17,03 | 16,93 | 17,09 | 13 | 5.792.000 |
6/2/2017 | 17,35 | 16,95 | +0,30% | 16,90 | 17,49 | 16,97 | 16,95 | 17,07 | 21 | 22.405.800 |
3/2/2017 | 17,11 | 16,90 | 0,00% | 16,90 | 17,11 | 17,01 | 16,90 | 17,20 | 16 | 8.339.400 |
2/2/2017 | 17,35 | 16,90 | -0,65% | 16,90 | 17,35 | 17,05 | 16,90 | 17,25 | 17 | 5.968.700 |
1/2/2017 | 17,60 | 17,01 | -1,96% | 17,01 | 17,60 | 17,31 | 17,01 | 17,25 | 23 | 9.174.600 |
31/1/2017 | 17,45 | 17,35 | -0,80% | 17,12 | 17,45 | 17,26 | 17,17 | 17,35 | 21 | 13.468.700 |
30/1/2017 | 17,30 | 17,49 | -0,79% | 17,10 | 17,49 | 17,24 | 16,93 | 17,49 | 16 | 6.552.900 |
27/1/2017 | 17,56 | 17,63 | +2,80% | 17,10 | 17,64 | 17,33 | 16,96 | 17,65 | 24 | 13.867.700 |
26/1/2017 | 17,45 | 17,15 | +1,48% | 17,00 | 17,45 | 17,21 | 17,15 | 17,25 | 9 | 2.927.100 |
24/1/2017 | 17,87 | 16,90 | -2,87% | 16,90 | 17,87 | 17,05 | 16,41 | 16,90 | 41 | 119.412.500 |
23/1/2017 | 17,53 | 17,40 | -2,74% | 17,40 | 17,87 | 17,52 | 17,40 | 17,85 | 8 | 5.958.300 |
19/1/2017 | 17,90 | 17,89 | -0,06% | 17,85 | 17,90 | 17,88 | 17,30 | 17,89 | 4 | 1.073.200 |
18/1/2017 | 17,99 | 17,90 | -0,56% | 17,90 | 17,99 | 17,95 | 17,50 | 17,90 | 5 | 2.154.100 |
17/1/2017 | 17,65 | 18,00 | +1,98% | 17,65 | 18,00 | 17,85 | 17,45 | 18,00 | 15 | 10.174.700 |
16/1/2017 | 17,20 | 17,65 | 0,00% | 17,10 | 17,65 | 17,44 | 17,25 | 17,65 | 15 | 15.700.700 |
13/1/2017 | 17,60 | 17,65 | +1,44% | 17,40 | 17,98 | 17,47 | 17,40 | 17,65 | 15 | 12.056.600 |
12/1/2017 | 17,45 | 17,40 | -0,29% | 17,40 | 17,58 | 17,46 | 17,40 | 17,60 | 24 | 11.180.700 |
11/1/2017 | 17,49 | 17,45 | +0,69% | 17,09 | 17,49 | 17,16 | 17,25 | 17,45 | 14 | 10.983.900 |
10/1/2017 | 16,75 | 17,33 | +1,94% | 16,75 | 17,34 | 17,21 | 17,15 | 17,33 | 19 | 5.854.000 |
9/1/2017 | 16,60 | 17,00 | +2,53% | 16,60 | 17,00 | 16,75 | 16,67 | 17,00 | 10 | 6.868.000 |
6/1/2017 | 16,31 | 16,58 | +1,59% | 16,31 | 16,65 | 16,47 | 16,25 | 16,55 | 4 | 2.636.400 |
5/1/2017 | 16,68 | 16,32 | -2,22% | 16,25 | 16,68 | 16,35 | 16,32 | 16,50 | 21 | 11.941.800 |
4/1/2017 | 16,68 | 16,69 | +0,06% | 16,33 | 16,69 | 16,57 | 16,35 | 16,68 | 5 | 1.326.000 |
3/1/2017 | 16,59 | 16,68 | +0,54% | 16,59 | 16,70 | 16,66 | 16,45 | 16,68 | 8 | 4.167.400 |
2/1/2017 | 16,60 | 16,59 | +0,24% | 16,34 | 16,60 | 16,48 | 16,35 | 16,60 | 17 | 7.251.400 |
29/12/2016 | 16,38 | 16,55 | +3,44% | 16,38 | 16,55 | 16,46 | 16,51 | 16,55 | 14 | 7.410.600 |
28/12/2016 | 16,10 | 16,00 | -1,11% | 16,00 | 16,48 | 16,19 | 14,65 | 16,00 | 11 | 52.966.000 |
27/12/2016 | 16,11 | 16,18 | +0,50% | 16,00 | 16,21 | 16,00 | 15,95 | 16,18 | 23 | 69.638.600 |
26/12/2016 | 17,00 | 16,10 | -5,29% | 16,10 | 17,00 | 16,39 | 16,00 | 16,64 | 20 | 11.807.200 |
23/12/2016 | 17,00 | 17,00 | +2,04% | 16,71 | 17,00 | 16,97 | 16,80 | 17,10 | 47 | 17.146.200 |
22/12/2016 | 16,90 | 16,66 | -1,42% | 16,50 | 17,00 | 16,77 | 16,65 | 16,90 | 59 | 31.031.500 |
21/12/2016 | 17,30 | 16,90 | -2,20% | 16,86 | 17,44 | 17,13 | 16,90 | 17,13 | 44 | 14.223.400 |
20/12/2016 | 17,31 | 17,28 | 0,00% | 17,12 | 17,67 | 17,34 | 17,28 | 17,70 | 47 | 13.702.800 |
19/12/2016 | 18,16 | 17,28 | -4,53% | 17,00 | 18,16 | 17,53 | 17,16 | 17,28 | 124 | 35.236.200 |
16/12/2016 | 18,10 | 18,10 | +0,22% | 17,95 | 18,10 | 17,99 | 17,50 | 18,10 | 43 | 597.831.100 |
15/12/2016 | 18,00 | 18,06 | -0,17% | 17,95 | 18,10 | 18,01 | 17,82 | 18,10 | 10 | 4.863.500 |
14/12/2016 | 18,00 | 18,09 | +0,22% | 17,99 | 18,09 | 17,99 | 17,82 | 18,10 | 16 | 25.370.000 |
13/12/2016 | 18,00 | 18,05 | +0,33% | 17,91 | 18,10 | 17,99 | 17,96 | 18,05 | 20 | 45.158.300 |
12/12/2016 | 17,90 | 17,99 | 0,00% | 17,80 | 18,03 | 17,98 | 17,87 | 18,01 | 40 | 101.773.100 |
9/12/2016 | 17,90 | 17,99 | +0,22% | 17,82 | 18,14 | 17,92 | 17,90 | 18,00 | 13 | 5.737.300 |
8/12/2016 | 17,96 | 17,95 | -0,83% | 17,92 | 18,10 | 17,96 | 17,90 | 18,10 | 38 | 111.176.000 |
7/12/2016 | 17,90 | 18,10 | -0,22% | 17,81 | 18,10 | 17,99 | 18,10 | 18,14 | 40 | 38.319.400 |
6/12/2016 | 18,00 | 18,14 | -0,06% | 17,62 | 18,14 | 18,02 | 17,75 | 18,14 | 33 | 29.554.000 |
5/12/2016 | 18,00 | 18,15 | -0,06% | 17,60 | 18,15 | 17,95 | 17,55 | 18,14 | 29 | 30.528.100 |
2/12/2016 | 17,50 | 18,16 | +0,89% | 17,50 | 18,20 | 17,94 | 18,00 | 18,16 | 43 | 20.821.900 |
1/12/2016 | 18,00 | 18,00 | +1,12% | 17,51 | 18,10 | 17,94 | 17,75 | 18,00 | 76 | 168.320.100 |
30/11/2016 | 17,93 | 17,80 | -0,95% | 17,55 | 18,00 | 17,92 | 17,15 | 17,80 | 46 | 47.148.400 |
29/11/2016 | 17,93 | 17,97 | -0,11% | 17,93 | 18,00 | 17,96 | 17,50 | 17,97 | 7 | 1.796.600 |
28/11/2016 | 17,95 | 17,99 | -0,06% | 17,95 | 18,00 | 17,98 | 17,80 | 18,00 | 5 | 2.338.300 |
25/11/2016 | 17,75 | 18,00 | +0,11% | 17,75 | 18,00 | 17,89 | 17,61 | 18,00 | 12 | 15.571.300 |
24/11/2016 | 17,32 | 17,98 | +1,58% | 17,32 | 17,99 | 17,80 | 17,27 | 18,00 | 23 | 31.512.700 |
23/11/2016 | 17,60 | 17,70 | +0,06% | 17,30 | 17,79 | 17,48 | 17,03 | 17,70 | 13 | 9.967.000 |
22/11/2016 | 17,32 | 17,69 | -0,62% | 17,30 | 17,74 | 17,41 | 17,30 | 17,70 | 11 | 6.269.300 |
21/11/2016 | 17,83 | 17,80 | +0,17% | 17,50 | 17,83 | 17,58 | 17,56 | 17,79 | 22 | 12.135.400 |
18/11/2016 | 17,40 | 17,77 | +2,72% | 17,40 | 17,84 | 17,51 | 17,53 | 17,78 | 33 | 19.444.500 |
17/11/2016 | 17,29 | 17,30 | 0,00% | 16,99 | 17,40 | 17,24 | 17,25 | 17,39 | 35 | 19.313.700 |
16/11/2016 | 16,65 | 17,30 | +2,61% | 16,31 | 17,30 | 16,75 | 17,30 | 17,49 | 72 | 18.091.600 |
14/11/2016 | 16,64 | 16,86 | +3,44% | 16,55 | 16,87 | 16,65 | 16,50 | 16,85 | 42 | 31.318.600 |
11/11/2016 | 16,03 | 16,30 | -2,10% | 14,80 | 16,45 | 15,38 | 16,00 | 16,63 | 75 | 37.703.400 |
10/11/2016 | 16,30 | 16,65 | +0,30% | 16,00 | 16,65 | 16,56 | 16,20 | 16,65 | 36 | 49.205.700 |
9/11/2016 | 15,75 | 16,60 | 0,00% | 15,75 | 16,60 | 16,09 | 16,06 | 16,65 | 23 | 14.643.800 |
8/11/2016 | 16,00 | 16,60 | +1,10% | 15,90 | 16,60 | 16,12 | 15,80 | 16,65 | 14 | 5.965.900 |
7/11/2016 | 16,39 | 16,42 | +1,99% | 16,00 | 16,45 | 16,13 | 16,03 | 16,42 | 14 | 8.228.200 |
4/11/2016 | 15,85 | 16,10 | +1,90% | 15,53 | 16,10 | 15,94 | 15,80 | 16,49 | 36 | 23.755.600 |
3/11/2016 | 16,99 | 15,80 | -4,36% | 15,80 | 16,99 | 16,26 | 15,80 | 16,15 | 17 | 5.692.300 |
1/11/2016 | 17,20 | 16,52 | -2,82% | 16,52 | 17,20 | 16,74 | 16,51 | 16,97 | 25 | 11.556.600 |
31/10/2016 | 17,31 | 17,00 | -2,30% | 17,00 | 17,54 | 17,07 | 16,60 | 17,00 | 18 | 29.540.500 |
28/10/2016 | 17,30 | 17,40 | +0,87% | 17,29 | 18,50 | 17,45 | 17,32 | 17,54 | 158 | 84.330.400 |
27/10/2016 | 17,24 | 17,25 | 0,00% | 17,23 | 17,25 | 17,24 | 17,12 | 17,25 | 7 | 2.931.000 |
26/10/2016 | 17,30 | 17,25 | -0,23% | 17,00 | 17,30 | 17,24 | 16,70 | 17,29 | 7 | 3.794.100 |
25/10/2016 | 17,10 | 17,29 | +1,17% | 17,10 | 17,29 | 17,10 | 17,01 | 17,29 | 3 | 3.763.900 |
24/10/2016 | 17,05 | 17,09 | -0,06% | 16,75 | 17,30 | 17,14 | 16,90 | 17,10 | 18 | 30.175.100 |
21/10/2016 | 17,25 | 17,10 | -0,87% | 16,85 | 17,25 | 16,99 | 16,86 | 17,10 | 15 | 3.908.300 |
20/10/2016 | 16,61 | 17,25 | +3,85% | 16,50 | 17,25 | 16,90 | 17,01 | 17,25 | 62 | 137.604.400 |
19/10/2016 | 16,65 | 16,61 | -0,24% | 16,50 | 16,65 | 16,61 | 16,35 | 16,61 | 10 | 6.478.300 |
18/10/2016 | 16,02 | 16,65 | 0,00% | 16,02 | 16,65 | 16,47 | 16,31 | 16,65 | 26 | 6.588.600 |
17/10/2016 | 16,00 | 16,65 | +4,06% | 16,00 | 16,65 | 16,39 | 16,51 | 16,65 | 48 | 43.126.300 |
14/10/2016 | 16,20 | 16,00 | +1,27% | 15,70 | 16,30 | 16,07 | 15,85 | 16,20 | 42 | 18.641.900 |
13/10/2016 | 15,75 | 15,80 | +1,80% | 15,52 | 15,95 | 15,69 | 15,56 | 16,25 | 14 | 8.006.500 |
11/10/2016 | 15,37 | 15,52 | -2,70% | 15,37 | 15,83 | 15,55 | 15,60 | 15,98 | 3 | 777.600 |
10/10/2016 | 15,70 | 15,95 | +2,57% | 15,59 | 16,00 | 15,85 | 15,60 | 16,20 | 26 | 41.864.300 |
7/10/2016 | 15,60 | 15,55 | +0,32% | 15,55 | 15,75 | 15,63 | 15,50 | 15,70 | 9 | 2.344.500 |
6/10/2016 | 15,05 | 15,50 | +0,65% | 15,05 | 15,59 | 15,44 | 15,50 | 15,60 | 26 | 12.050.800 |
5/10/2016 | 15,40 | 15,40 | 0,00% | 15,40 | 15,60 | 15,42 | 15,36 | 15,60 | 3 | 1.542.000 |
4/10/2016 | 15,40 | 15,40 | 0,00% | 15,40 | 15,40 | 15,40 | 15,25 | 15,40 | 1 | 462.000 |
3/10/2016 | 15,30 | 15,40 | -1,85% | 15,30 | 15,60 | 15,43 | 15,20 | 15,84 | 15 | 4.785.100 |
30/9/2016 | 15,00 | 15,69 | +1,49% | 15,00 | 15,90 | 15,71 | 15,69 | 15,88 | 30 | 80.142.800 |
29/9/2016 | 15,46 | 15,46 | -0,26% | 15,46 | 15,46 | 15,46 | 15,07 | 15,46 | 4 | 9.276.000 |
28/9/2016 | 15,03 | 15,50 | +3,33% | 15,03 | 15,50 | 15,25 | 15,05 | 15,50 | 10 | 7.781.500 |
27/9/2016 | 15,00 | 15,00 | 0,00% | 15,00 | 15,21 | 15,00 | 15,00 | 15,73 | 7 | 10.204.200 |
26/9/2016 | 15,00 | 15,00 | 0,00% | 14,85 | 15,01 | 14,90 | 15,00 | 15,74 | 35 | 14.609.100 |
23/9/2016 | 15,50 | 15,00 | -3,60% | 15,00 | 15,50 | 15,07 | 15,00 | 15,37 | 30 | 17.783.500 |
22/9/2016 | 15,59 | 15,56 | +0,13% | 15,30 | 15,74 | 15,56 | 15,50 | 15,56 | 16 | 7.781.300 |
21/9/2016 | 15,52 | 15,54 | +0,39% | 15,28 | 15,55 | 15,45 | 14,70 | 15,54 | 12 | 2.782.500 |
20/9/2016 | 15,00 | 15,48 | +3,20% | 15,00 | 15,50 | 15,25 | 14,81 | 15,48 | 21 | 32.493.300 |
19/9/2016 | 15,20 | 15,00 | -1,32% | 14,75 | 15,48 | 15,05 | 15,00 | 15,49 | 30 | 36.724.800 |
16/9/2016 | 15,60 | 15,20 | -3,18% | 15,20 | 15,80 | 15,36 | 15,00 | 15,67 | 30 | 14.750.100 |
15/9/2016 | 15,61 | 15,70 | -0,44% | 15,48 | 15,74 | 15,62 | 15,70 | 15,75 | 25 | 18.119.400 |
14/9/2016 | 15,75 | 15,77 | +1,41% | 15,47 | 15,89 | 15,58 | 15,53 | 15,70 | 19 | 10.440.400 |
13/9/2016 | 15,51 | 15,55 | -0,96% | 15,24 | 15,79 | 15,46 | 15,55 | 15,70 | 35 | 28.138.500 |
12/9/2016 | 15,46 | 15,70 | 0,00% | 15,45 | 15,70 | 15,62 | 15,70 | 15,80 | 6 | 1.406.600 |
9/9/2016 | 15,53 | 15,70 | -1,69% | 15,46 | 15,95 | 15,64 | 15,69 | 15,70 | 24 | 11.423.100 |
8/9/2016 | 15,10 | 15,97 | +5,76% | 14,85 | 16,07 | 15,80 | 15,67 | 15,97 | 66 | 69.208.500 |
6/9/2016 | 15,19 | 15,10 | 0,00% | 14,70 | 15,26 | 15,04 | 14,81 | 15,10 | 21 | 13.993.400 |
5/9/2016 | 15,54 | 15,10 | -3,76% | 15,10 | 15,59 | 15,29 | 15,10 | 15,29 | 55 | 35.637.000 |
2/9/2016 | 15,79 | 15,69 | -0,06% | 15,40 | 15,79 | 15,59 | 15,69 | 15,70 | 23 | 13.096.400 |
1/9/2016 | 15,94 | 15,70 | -1,51% | 15,54 | 15,99 | 15,93 | 15,52 | 15,70 | 12 | 6.535.300 |
31/8/2016 | 15,60 | 15,94 | 0,00% | 15,50 | 15,94 | 15,64 | 15,30 | 15,80 | 10 | 10.012.200 |
30/8/2016 | 15,94 | 15,94 | +0,19% | 15,94 | 15,94 | 15,94 | 15,21 | 15,70 | 1 | 797.000 |
29/8/2016 | 15,85 | 15,91 | -0,13% | 15,70 | 15,94 | 15,83 | 15,40 | 15,91 | 14 | 5.700.400 |
26/8/2016 | 15,60 | 15,93 | +3,64% | 15,45 | 15,99 | 15,81 | 15,15 | 15,93 | 16 | 17.236.600 |
25/8/2016 | 15,60 | 15,37 | -3,33% | 15,31 | 15,80 | 15,46 | 15,15 | 15,69 | 14 | 3.866.000 |
24/8/2016 | 15,97 | 15,90 | +1,92% | 15,80 | 16,00 | 15,94 | 15,60 | 15,90 | 6 | 1.594.100 |
23/8/2016 | 15,85 | 15,60 | +0,65% | 15,60 | 15,99 | 15,81 | 15,60 | 15,99 | 20 | 11.547.400 |
22/8/2016 | 15,11 | 15,50 | -2,45% | 15,11 | 15,50 | 15,37 | 15,12 | 15,89 | 8 | 1.691.600 |
19/8/2016 | 15,79 | 15,89 | +0,57% | 15,50 | 15,90 | 15,78 | 15,50 | 15,89 | 25 | 14.361.600 |
18/8/2016 | 15,75 | 15,80 | +0,70% | 15,20 | 15,84 | 15,66 | 15,50 | 15,80 | 25 | 23.339.500 |
17/8/2016 | 15,75 | 15,69 | -1,01% | 15,16 | 15,75 | 15,61 | 15,30 | 15,55 | 7 | 2.655.100 |
16/8/2016 | 15,48 | 15,85 | +2,39% | 15,48 | 15,85 | 15,59 | 15,20 | 15,75 | 8 | 2.807.300 |
15/8/2016 | 14,96 | 15,48 | +8,25% | 14,75 | 15,99 | 15,14 | 15,10 | 15,48 | 29 | 19.383.000 |
12/8/2016 | 15,00 | 14,30 | -2,32% | 14,30 | 15,10 | 14,59 | 14,30 | 14,50 | 30 | 12.263.200 |
11/8/2016 | 14,58 | 14,64 | +1,24% | 13,80 | 14,94 | 14,08 | 13,80 | 14,64 | 93 | 139.178.000 |
10/8/2016 | 15,00 | 14,46 | -3,98% | 14,45 | 15,06 | 14,58 | 14,45 | 14,99 | 27 | 8.752.800 |
9/8/2016 | 14,95 | 15,06 | +1,07% | 14,51 | 15,06 | 14,96 | 14,60 | 15,06 | 6 | 2.842.900 |
8/8/2016 | 15,00 | 14,90 | -0,67% | 14,90 | 15,00 | 14,92 | 14,50 | 14,95 | 7 | 2.984.000 |
5/8/2016 | 15,09 | 15,00 | 0,00% | 15,00 | 15,20 | 15,08 | 14,90 | 15,00 | 7 | 1.960.900 |
4/8/2016 | 15,24 | 15,00 | -0,99% | 14,90 | 15,25 | 15,06 | 14,80 | 15,10 | 21 | 50.311.200 |
3/8/2016 | 14,95 | 15,15 | +1,34% | 14,80 | 15,15 | 15,01 | 15,10 | 15,15 | 26 | 18.018.800 |
2/8/2016 | 14,88 | 14,95 | +1,01% | 14,80 | 14,99 | 14,93 | 14,80 | 14,95 | 34 | 23.596.400 |
1/8/2016 | 14,80 | 14,80 | +2,42% | 14,45 | 14,89 | 14,72 | 14,75 | 14,85 | 29 | 15.458.400 |
29/7/2016 | 13,90 | 14,45 | +3,96% | 13,90 | 14,60 | 14,37 | 14,05 | 14,45 | 32 | 29.045.600 |
28/7/2016 | 14,60 | 13,90 | -6,08% | 13,80 | 14,60 | 13,83 | 13,90 | 14,14 | 25 | 13.283.700 |
27/7/2016 | 14,00 | 14,80 | +6,17% | 13,80 | 14,93 | 14,34 | 14,30 | 14,80 | 30 | 16.497.400 |
26/7/2016 | 13,65 | 13,94 | -0,07% | 13,65 | 13,94 | 13,70 | 13,77 | 13,95 | 7 | 5.206.500 |
25/7/2016 | 14,00 | 13,95 | +3,26% | 13,94 | 14,00 | 13,98 | 13,67 | 13,95 | 18 | 8.670.600 |
22/7/2016 | 13,39 | 13,51 | +0,82% | 13,39 | 13,60 | 13,57 | 13,50 | 13,60 | 8 | 4.344.700 |
21/7/2016 | 13,50 | 13,40 | 0,00% | 13,01 | 14,15 | 13,84 | 13,40 | 13,98 | 42 | 25.193.300 |
20/7/2016 | 12,95 | 13,40 | +4,28% | 12,90 | 13,40 | 13,33 | 13,40 | 13,47 | 31 | 52.674.800 |
19/7/2016 | 12,90 | 12,85 | -1,08% | 12,85 | 12,95 | 12,90 | 12,85 | 12,90 | 11 | 12.515.200 |
18/7/2016 | 13,00 | 12,99 | -0,08% | 12,70 | 13,00 | 12,85 | 12,81 | 12,99 | 22 | 11.180.600 |
15/7/2016 | 12,70 | 13,00 | +2,36% | 12,67 | 13,00 | 12,78 | 12,70 | 13,18 | 13 | 3.707.500 |
14/7/2016 | 12,70 | 12,70 | +1,60% | 12,59 | 12,70 | 12,65 | 12,65 | 12,90 | 34 | 33.912.600 |
13/7/2016 | 12,59 | 12,50 | -0,40% | 12,45 | 12,75 | 12,55 | 12,50 | 12,65 | 11 | 2.636.900 |
12/7/2016 | 12,63 | 12,55 | -2,26% | 12,55 | 12,98 | 12,64 | 12,50 | 12,55 | 22 | 11.760.000 |
11/7/2016 | 12,39 | 12,84 | +4,31% | 12,31 | 12,84 | 12,43 | 12,70 | 12,84 | 25 | 9.700.500 |
8/7/2016 | 12,48 | 12,31 | -1,91% | 12,30 | 12,55 | 12,41 | 12,31 | 12,45 | 15 | 6.577.800 |
7/7/2016 | 12,49 | 12,55 | +2,03% | 12,20 | 12,55 | 12,45 | 12,20 | 12,55 | 17 | 7.221.600 |
6/7/2016 | 12,30 | 12,30 | +0,33% | 12,20 | 12,35 | 12,23 | 12,21 | 12,30 | 10 | 6.848.900 |
5/7/2016 | 12,40 | 12,26 | -0,73% | 12,14 | 12,55 | 12,26 | 12,16 | 12,30 | 21 | 12.391.800 |
4/7/2016 | 13,72 | 12,35 | -5,58% | 12,35 | 13,72 | 12,69 | 12,35 | 12,40 | 42 | 16.375.800 |
1/7/2016 | 13,99 | 13,08 | -7,10% | 13,08 | 13,99 | 13,41 | 13,07 | 13,65 | 28 | 10.734.800 |
30/6/2016 | 13,10 | 14,08 | +8,89% | 13,00 | 14,39 | 13,66 | 13,75 | 14,08 | 48 | 27.747.300 |
29/6/2016 | 12,45 | 12,93 | +5,81% | 12,40 | 12,98 | 12,54 | 12,30 | 12,93 | 17 | 5.896.800 |
28/6/2016 | 12,35 | 12,22 | -0,16% | 12,18 | 12,35 | 12,24 | 12,22 | 12,35 | 6 | 2.570.900 |
27/6/2016 | 12,30 | 12,24 | +2,00% | 11,65 | 12,30 | 11,92 | 11,81 | 12,25 | 34 | 11.687.000 |
24/6/2016 | 12,44 | 12,00 | -2,36% | 12,00 | 12,45 | 12,10 | 12,00 | 12,20 | 16 | 14.649.500 |
23/6/2016 | 12,00 | 12,29 | +2,67% | 12,00 | 12,41 | 12,09 | 12,05 | 12,30 | 7 | 32.888.000 |
22/6/2016 | 12,00 | 11,97 | +0,08% | 11,97 | 12,10 | 12,01 | 11,97 | 12,18 | 14 | 5.765.300 |
21/6/2016 | 12,00 | 11,96 | -0,33% | 11,96 | 12,01 | 11,99 | 11,96 | 12,15 | 10 | 6.118.200 |
20/6/2016 | 12,39 | 12,00 | 0,00% | 12,00 | 12,40 | 12,05 | 12,00 | 12,25 | 21 | 14.465.900 |
17/6/2016 | 12,03 | 12,00 | +0,42% | 12,00 | 12,07 | 12,01 | 11,96 | 12,00 | 9 | 10.936.900 |
16/6/2016 | 12,39 | 11,95 | -2,05% | 11,95 | 12,40 | 12,29 | 11,81 | 11,95 | 23 | 27.791.600 |
15/6/2016 | 12,10 | 12,20 | +1,58% | 12,10 | 12,24 | 12,13 | 12,20 | 12,40 | 7 | 4.003.700 |
14/6/2016 | 12,28 | 12,01 | -2,12% | 12,01 | 12,45 | 12,11 | 12,01 | 12,28 | 15 | 6.056.800 |
13/6/2016 | 11,90 | 12,27 | +1,07% | 11,90 | 12,27 | 12,18 | 12,20 | 12,27 | 17 | 9.135.300 |
10/6/2016 | 12,29 | 12,14 | +0,66% | 12,05 | 12,42 | 12,25 | 12,13 | 12,20 | 20 | 19.114.600 |
9/6/2016 | 12,30 | 12,06 | -1,15% | 12,06 | 12,30 | 12,23 | 12,06 | 12,24 | 7 | 4.771.200 |
8/6/2016 | 12,37 | 12,20 | +0,08% | 12,10 | 12,37 | 12,14 | 12,06 | 12,20 | 23 | 7.532.700 |
7/6/2016 | 12,37 | 12,19 | +1,50% | 12,01 | 12,37 | 12,23 | 12,18 | 12,31 | 12 | 2.813.100 |
6/6/2016 | 12,45 | 12,01 | -3,77% | 12,00 | 12,45 | 12,04 | 12,00 | 12,40 | 38 | 20.594.300 |
3/6/2016 | 12,48 | 12,48 | +0,81% | 12,48 | 12,48 | 12,48 | 12,22 | 12,48 | 6 | 1.497.600 |
2/6/2016 | 12,30 | 12,38 | +2,15% | 12,15 | 12,38 | 12,26 | 12,15 | 12,38 | 3 | 735.800 |
1/6/2016 | 12,37 | 12,12 | -5,90% | 12,12 | 12,55 | 12,24 | 12,12 | 12,48 | 22 | 8.079.800 |
31/5/2016 | 12,50 | 12,88 | +1,42% | 12,44 | 12,88 | 12,77 | 12,34 | 12,88 | 11 | 6.773.300 |
30/5/2016 | 12,89 | 12,70 | +4,10% | 12,70 | 12,89 | 12,79 | 12,41 | 12,70 | 6 | 1.279.100 |
27/5/2016 | 12,94 | 12,20 | 0,00% | 12,20 | 13,20 | 12,31 | 11,62 | 12,51 | 8 | 2.463.600 |
25/5/2016 | 12,50 | 12,20 | -1,61% | 12,20 | 12,55 | 12,37 | 12,11 | 12,44 | 12 | 3.093.900 |
24/5/2016 | 12,12 | 12,40 | +5,00% | 12,10 | 12,49 | 12,18 | 12,00 | 12,40 | 13 | 10.604.100 |
23/5/2016 | 12,40 | 11,81 | -1,99% | 11,80 | 12,40 | 11,95 | 11,81 | 11,97 | 22 | 11.712.800 |
20/5/2016 | 12,70 | 12,05 | -5,12% | 12,00 | 12,70 | 12,19 | 12,05 | 12,44 | 44 | 24.392.700 |
19/5/2016 | 13,00 | 12,70 | -4,94% | 12,70 | 13,00 | 12,92 | 12,51 | 12,87 | 17 | 5.041.600 |
18/5/2016 | 13,25 | 13,36 | +0,83% | 13,00 | 13,36 | 13,14 | 13,00 | 13,36 | 10 | 10.910.500 |
17/5/2016 | 13,30 | 13,25 | 0,00% | 13,25 | 13,36 | 13,25 | 13,25 | 13,37 | 24 | 38.572.500 |
16/5/2016 | 13,37 | 13,25 | -0,90% | 12,90 | 13,37 | 13,16 | 13,25 | 13,28 | 36 | 30.554.000 |
13/5/2016 | 12,21 | 13,37 | +7,82% | 12,21 | 13,73 | 12,92 | 12,90 | 13,37 | 26 | 14.093.600 |
12/5/2016 | 12,30 | 12,40 | +0,57% | 12,20 | 12,40 | 12,32 | 12,25 | 12,40 | 7 | 1.478.900 |
11/5/2016 | 12,49 | 12,33 | -0,56% | 12,30 | 12,50 | 12,38 | 12,30 | 12,35 | 17 | 5.571.700 |
10/5/2016 | 12,05 | 12,40 | +2,90% | 12,05 | 12,40 | 12,22 | 12,20 | 12,40 | 27 | 7.823.200 |
9/5/2016 | 12,44 | 12,05 | -2,03% | 11,90 | 12,49 | 12,26 | 12,05 | 12,38 | 41 | 41.201.100 |
6/5/2016 | 12,19 | 12,30 | +0,90% | 12,19 | 12,38 | 12,29 | 12,30 | 12,39 | 11 | 7.743.100 |
5/5/2016 | 11,95 | 12,19 | +2,01% | 11,91 | 12,25 | 11,97 | 12,00 | 12,18 | 16 | 25.270.800 |
4/5/2016 | 11,61 | 11,95 | +2,05% | 11,60 | 11,95 | 11,82 | 11,95 | 12,15 | 14 | 5.086.700 |
3/5/2016 | 12,34 | 11,71 | -2,82% | 11,70 | 12,34 | 11,81 | 11,71 | 11,90 | 23 | 8.861.900 |
2/5/2016 | 12,40 | 12,05 | -2,82% | 11,80 | 12,40 | 11,94 | 12,05 | 12,10 | 31 | 17.314.900 |
29/4/2016 | 11,50 | 12,40 | +10,71% | 11,45 | 12,40 | 12,02 | 11,75 | 12,40 | 35 | 17.439.400 |
28/4/2016 | 10,70 | 11,20 | +6,67% | 10,70 | 11,59 | 11,11 | 11,17 | 11,58 | 32 | 32.668.600 |
27/4/2016 | 10,25 | 10,50 | +3,45% | 10,25 | 10,82 | 10,40 | 10,50 | 10,79 | 17 | 12.379.000 |
26/4/2016 | 10,06 | 10,15 | -1,46% | 10,06 | 10,30 | 10,20 | 10,15 | 10,27 | 11 | 1.938.500 |
25/4/2016 | 10,34 | 10,30 | -0,29% | 10,30 | 10,34 | 10,31 | 10,04 | 10,30 | 6 | 1.031.000 |
22/4/2016 | 10,50 | 10,33 | -2,82% | 10,33 | 10,50 | 10,36 | 10,33 | 10,41 | 11 | 3.525.400 |
20/4/2016 | 10,42 | 10,63 | -0,75% | 10,35 | 10,63 | 10,39 | 10,39 | 10,63 | 23 | 11.644.800 |
19/4/2016 | 10,50 | 10,71 | +2,68% | 10,42 | 10,78 | 10,46 | 10,42 | 10,72 | 26 | 20.834.500 |
18/4/2016 | 10,48 | 10,43 | -0,57% | 10,30 | 10,48 | 10,43 | 10,32 | 10,43 | 11 | 6.263.500 |
15/4/2016 | 10,45 | 10,49 | +0,38% | 10,30 | 10,49 | 10,43 | 10,30 | 10,49 | 37 | 18.259.100 |
14/4/2016 | 10,68 | 10,45 | +0,77% | 10,37 | 10,70 | 10,54 | 10,36 | 10,45 | 14 | 1.897.600 |
13/4/2016 | 10,38 | 10,37 | -0,10% | 10,10 | 10,38 | 10,35 | 10,30 | 10,37 | 60 | 57.690.300 |
12/4/2016 | 10,37 | 10,38 | +1,27% | 10,15 | 10,38 | 10,34 | 10,35 | 10,38 | 48 | 28.149.000 |
11/4/2016 | 10,01 | 10,25 | +2,50% | 10,00 | 10,25 | 10,01 | 10,00 | 10,25 | 8 | 2.404.000 |
8/4/2016 | 9,99 | 10,00 | +0,20% | 9,99 | 10,21 | 10,13 | 9,71 | 10,00 | 23 | 11.454.400 |
7/4/2016 | 9,80 | 9,98 | +2,25% | 9,73 | 9,98 | 9,78 | 9,98 | 9,99 | 9 | 2.446.500 |
6/4/2016 | 10,00 | 9,76 | -3,27% | 9,76 | 10,13 | 9,85 | 9,76 | 9,99 | 22 | 3.940.100 |
5/4/2016 | 10,00 | 10,09 | +1,92% | 10,00 | 10,09 | 10,04 | 9,81 | 10,10 | 2 | 200.900 |
4/4/2016 | 10,01 | 9,90 | -3,60% | 9,90 | 10,20 | 9,97 | 9,76 | 10,09 | 26 | 17.953.800 |
1/4/2016 | 10,00 | 10,27 | +0,79% | 9,90 | 10,27 | 10,04 | 9,93 | 10,27 | 14 | 3.113.400 |
31/3/2016 | 10,29 | 10,19 | +0,89% | 9,85 | 10,30 | 10,08 | 9,57 | 10,19 | 23 | 6.355.500 |
30/3/2016 | 10,31 | 10,10 | -1,37% | 10,10 | 10,79 | 10,54 | 10,10 | 10,44 | 25 | 26.357.300 |
29/3/2016 | 9,66 | 10,24 | +6,56% | 9,66 | 10,31 | 9,95 | 9,92 | 10,25 | 10 | 4.182.400 |
28/3/2016 | 9,50 | 9,61 | +1,26% | 9,50 | 9,72 | 9,63 | 9,60 | 9,91 | 24 | 8.383.000 |
24/3/2016 | 9,21 | 9,49 | +1,71% | 9,21 | 9,70 | 9,45 | 9,49 | 9,71 | 16 | 9.072.700 |
23/3/2016 | 9,38 | 9,33 | +2,53% | 9,24 | 9,39 | 9,36 | 9,24 | 9,39 | 21 | 11.236.700 |
22/3/2016 | 9,19 | 9,10 | -0,98% | 9,09 | 9,48 | 9,17 | 9,04 | 9,48 | 27 | 7.428.800 |
21/3/2016 | 9,18 | 9,19 | +0,11% | 9,10 | 9,19 | 9,14 | 9,10 | 9,19 | 28 | 22.856.300 |
18/3/2016 | 9,19 | 9,18 | 0,00% | 9,02 | 9,19 | 9,12 | 9,03 | 9,18 | 14 | 6.661.900 |
17/3/2016 | 9,12 | 9,18 | +5,03% | 9,10 | 9,18 | 9,11 | 9,06 | 9,17 | 16 | 11.115.600 |
16/3/2016 | 8,90 | 8,74 | -2,89% | 8,72 | 9,11 | 8,90 | 8,73 | 9,11 | 30 | 10.597.100 |
15/3/2016 | 8,94 | 9,00 | +0,67% | 8,77 | 9,00 | 8,81 | 8,77 | 9,00 | 10 | 4.583.900 |
14/3/2016 | 9,18 | 8,94 | +1,36% | 8,90 | 9,18 | 8,96 | 8,85 | 9,13 | 22 | 15.514.000 |
11/3/2016 | 9,19 | 8,82 | -2,00% | 8,70 | 9,19 | 8,81 | 8,81 | 8,99 | 47 | 27.515.900 |
10/3/2016 | 8,86 | 9,00 | 0,00% | 8,86 | 9,19 | 8,97 | 8,94 | 9,00 | 25 | 10.057.300 |
9/3/2016 | 9,10 | 9,00 | 0,00% | 8,80 | 9,10 | 8,96 | 8,80 | 9,00 | 23 | 7.709.600 |
8/3/2016 | 8,60 | 9,00 | +4,65% | 8,41 | 9,00 | 8,59 | 8,80 | 9,10 | 25 | 10.567.400 |
7/3/2016 | 8,62 | 8,60 | 0,00% | 8,30 | 8,62 | 8,52 | 8,32 | 8,60 | 20 | 8.010.200 |
4/3/2016 | 8,60 | 8,60 | +1,18% | 8,45 | 8,70 | 8,52 | 8,42 | 8,60 | 38 | 81.916.700 |
3/3/2016 | 8,44 | 8,50 | +2,41% | 8,40 | 8,60 | 8,49 | 8,50 | 8,59 | 41 | 27.258.500 |
2/3/2016 | 8,28 | 8,30 | +0,61% | 8,28 | 8,50 | 8,40 | 8,30 | 8,46 | 20 | 9.663.800 |
1/3/2016 | 8,00 | 8,25 | +3,13% | 8,00 | 8,28 | 8,06 | 8,03 | 8,25 | 34 | 13.310.200 |
29/2/2016 | 8,00 | 8,00 | +1,27% | 7,86 | 8,17 | 7,91 | 7,90 | 8,00 | 40 | 61.642.400 |
26/2/2016 | 7,85 | 7,90 | +2,07% | 7,74 | 7,98 | 7,89 | 7,75 | 7,98 | 15 | 37.103.400 |
25/2/2016 | 7,82 | 7,74 | -3,25% | 7,74 | 7,99 | 7,81 | 7,73 | 8,00 | 21 | 12.423.000 |
24/2/2016 | 7,89 | 8,00 | +2,70% | 7,79 | 8,00 | 7,86 | 7,82 | 8,00 | 12 | 4.641.400 |
23/2/2016 | 7,80 | 7,79 | -0,38% | 7,71 | 7,90 | 7,72 | 7,74 | 7,89 | 24 | 56.085.500 |
22/2/2016 | 7,99 | 7,82 | -2,25% | 7,82 | 8,00 | 7,90 | 7,81 | 7,82 | 47 | 44.951.900 |
19/2/2016 | 7,92 | 8,00 | +1,27% | 7,86 | 8,00 | 7,91 | 7,86 | 8,00 | 23 | 27.452.500 |
18/2/2016 | 8,00 | 7,90 | -0,75% | 7,75 | 8,00 | 7,88 | 7,77 | 7,95 | 22 | 9.308.100 |
17/2/2016 | 7,90 | 7,96 | +1,02% | 7,90 | 8,00 | 7,93 | 7,91 | 7,96 | 24 | 22.373.500 |
16/2/2016 | 7,92 | 7,88 | -0,51% | 7,88 | 8,00 | 7,97 | 7,87 | 8,13 | 85 | 42.835.100 |
15/2/2016 | 8,01 | 7,92 | -1,00% | 7,92 | 8,30 | 8,01 | 7,92 | 8,08 | 30 | 16.436.400 |
12/2/2016 | 8,15 | 8,00 | -3,50% | 8,00 | 8,15 | 8,07 | 8,00 | 8,40 | 43 | 21.072.200 |
11/2/2016 | 8,30 | 8,29 | -0,12% | 8,20 | 8,37 | 8,26 | 8,12 | 8,30 | 13 | 2.645.900 |
10/2/2016 | 8,50 | 8,30 | -0,95% | 8,30 | 8,70 | 8,49 | 8,30 | 8,49 | 7 | 9.680.000 |
5/2/2016 | 8,38 | 8,38 | +0,96% | 8,30 | 8,45 | 8,35 | 8,15 | 8,39 | 11 | 1.085.800 |
4/2/2016 | 8,40 | 8,30 | -2,92% | 8,20 | 8,65 | 8,34 | 8,30 | 8,33 | 38 | 22.857.400 |
3/2/2016 | 8,59 | 8,55 | +1,30% | 8,40 | 8,59 | 8,45 | 8,31 | 8,55 | 10 | 1.859.900 |
2/2/2016 | 8,50 | 8,44 | -0,47% | 8,30 | 8,50 | 8,38 | 8,30 | 8,43 | 11 | 1.929.300 |
1/2/2016 | 8,49 | 8,48 | +4,69% | 8,24 | 8,49 | 8,27 | 8,15 | 8,50 | 10 | 1.489.600 |
29/1/2016 | 8,50 | 8,10 | -0,74% | 8,00 | 8,70 | 8,06 | 8,04 | 8,10 | 47 | 38.705.900 |
28/1/2016 | 8,12 | 8,16 | 0,00% | 8,12 | 8,25 | 8,15 | 8,10 | 8,20 | 10 | 3.589.500 |
27/1/2016 | 8,29 | 8,16 | -1,69% | 8,10 | 8,30 | 8,24 | 8,15 | 8,16 | 38 | 21.510.900 |
26/1/2016 | 8,38 | 8,30 | -3,26% | 8,20 | 8,38 | 8,28 | 8,13 | 8,30 | 13 | 7.453.200 |
22/1/2016 | 8,55 | 8,58 | -0,23% | 8,32 | 8,58 | 8,49 | 8,37 | 8,58 | 9 | 1.954.700 |
21/1/2016 | 8,89 | 8,60 | +1,78% | 8,51 | 8,89 | 8,60 | 8,45 | 8,60 | 8 | 1.893.900 |
20/1/2016 | 8,45 | 8,45 | +0,48% | 8,45 | 8,45 | 8,45 | 8,30 | 8,60 | 2 | 1.014.000 |
19/1/2016 | 8,50 | 8,41 | -1,18% | 8,41 | 8,69 | 8,51 | 8,30 | 8,55 | 9 | 2.981.100 |
18/1/2016 | 8,51 | 8,51 | -4,38% | 8,50 | 8,60 | 8,51 | 8,21 | 8,59 | 17 | 8.259.100 |
15/1/2016 | 8,83 | 8,90 | +0,79% | 8,64 | 8,90 | 8,75 | 8,52 | 9,00 | 16 | 5.164.500 |
14/1/2016 | 8,72 | 8,83 | -0,45% | 8,72 | 8,87 | 8,82 | 8,72 | 8,83 | 7 | 617.800 |
13/1/2016 | 8,95 | 8,87 | +0,23% | 8,80 | 8,95 | 8,88 | 8,72 | 8,87 | 10 | 2.220.100 |
12/1/2016 | 9,19 | 8,85 | -1,56% | 8,85 | 9,19 | 8,93 | 8,85 | 9,00 | 10 | 1.161.000 |
8/1/2016 | 8,86 | 8,99 | +2,16% | 8,86 | 9,00 | 8,93 | 8,82 | 8,95 | 6 | 1.430.300 |
7/1/2016 | 8,91 | 8,80 | -3,30% | 8,80 | 8,97 | 8,87 | 8,80 | 8,90 | 9 | 1.685.500 |
6/1/2016 | 9,48 | 9,10 | +1,22% | 8,91 | 9,48 | 9,11 | 8,94 | 9,10 | 16 | 17.412.200 |
5/1/2016 | 8,76 | 8,99 | -0,11% | 8,76 | 8,99 | 8,91 | 8,77 | 9,00 | 8 | 1.337.300 |
4/1/2016 | 9,05 | 9,00 | -0,55% | 8,90 | 9,09 | 9,04 | 8,64 | 9,00 | 10 | 14.115.300 |
30/12/2015 | 9,13 | 9,05 | -0,55% | 8,96 | 9,13 | 9,04 | 8,96 | 9,05 | 21 | 11.037.000 |
29/12/2015 | 9,10 | 9,10 | +1,11% | 9,00 | 9,20 | 9,11 | 8,92 | 9,13 | 17 | 11.943.700 |
28/12/2015 | 9,10 | 9,00 | -1,10% | 9,00 | 9,50 | 9,09 | 9,00 | 9,29 | 30 | 17.921.100 |
23/12/2015 | 8,83 | 9,10 | 0,00% | 8,83 | 9,18 | 9,09 | 8,83 | 9,10 | 7 | 2.910.100 |
22/12/2015 | 9,19 | 9,10 | +1,22% | 9,00 | 9,20 | 9,09 | 8,82 | 9,18 | 7 | 2.274.900 |
21/12/2015 | 9,50 | 8,99 | -8,64% | 8,75 | 9,50 | 9,08 | 8,81 | 9,00 | 14 | 5.181.000 |
18/12/2015 | 9,63 | 9,84 | +0,92% | 9,60 | 9,84 | 9,63 | 9,50 | 9,93 | 18 | 14.256.700 |
17/12/2015 | 9,50 | 9,75 | +2,31% | 9,50 | 9,75 | 9,58 | 9,63 | 9,75 | 16 | 4.311.400 |
16/12/2015 | 9,52 | 9,53 | -1,75% | 9,50 | 9,53 | 9,51 | 9,52 | 9,84 | 6 | 1.046.500 |
15/12/2015 | 9,71 | 9,70 | -2,32% | 9,70 | 9,84 | 9,71 | 9,70 | 9,84 | 13 | 2.525.800 |
11/12/2015 | 9,92 | 9,93 | +0,20% | 9,90 | 9,93 | 9,91 | 9,71 | 9,93 | 4 | 694.300 |
10/12/2015 | 9,91 | 9,91 | -0,20% | 9,90 | 9,91 | 9,90 | 9,51 | 9,91 | 4 | 693.600 |
9/12/2015 | 9,94 | 9,93 | -0,10% | 9,70 | 9,94 | 9,89 | 9,70 | 9,93 | 8 | 2.175.800 |
8/12/2015 | 9,94 | 9,94 | -0,10% | 9,94 | 9,94 | 9,94 | 9,63 | 9,95 | 1 | 198.800 |
7/12/2015 | 9,70 | 9,95 | -0,50% | 9,70 | 9,95 | 9,71 | 9,65 | 9,95 | 6 | 3.206.000 |
4/12/2015 | 9,70 | 10,00 | +5,26% | 9,70 | 10,00 | 9,80 | 9,57 | 10,00 | 2 | 294.000 |
3/12/2015 | 9,88 | 9,50 | 0,00% | 9,50 | 9,88 | 9,62 | 9,50 | 9,79 | 18 | 5.582.500 |
2/12/2015 | 9,80 | 9,50 | -1,14% | 9,49 | 9,80 | 9,58 | 9,49 | 9,50 | 23 | 10.442.600 |
1/12/2015 | 10,09 | 9,61 | -4,66% | 9,61 | 10,09 | 9,93 | 9,52 | 9,90 | 21 | 13.411.100 |
30/11/2015 | 9,90 | 10,08 | +2,34% | 9,85 | 10,10 | 10,02 | 9,85 | 10,09 | 26 | 16.141.000 |
27/11/2015 | 9,91 | 9,85 | -0,51% | 9,85 | 9,99 | 9,87 | 9,85 | 9,99 | 18 | 7.310.700 |
26/11/2015 | 9,90 | 9,90 | -0,20% | 9,86 | 10,00 | 9,88 | 9,87 | 9,90 | 17 | 19.083.900 |
25/11/2015 | 9,99 | 9,92 | -0,70% | 9,86 | 10,00 | 9,95 | 9,90 | 9,98 | 24 | 9.456.300 |
24/11/2015 | 10,00 | 9,99 | -0,10% | 9,99 | 10,01 | 10,00 | 9,93 | 9,99 | 4 | 600.100 |
23/11/2015 | 9,91 | 10,00 | +0,81% | 9,90 | 10,00 | 9,95 | 9,93 | 10,00 | 18 | 4.180.600 |
19/11/2015 | 10,00 | 9,92 | -0,30% | 9,92 | 10,00 | 9,98 | 9,92 | 10,00 | 22 | 13.678.500 |
18/11/2015 | 10,00 | 9,95 | 0,00% | 9,90 | 10,05 | 9,97 | 9,95 | 10,50 | 26 | 9.280.900 |
17/11/2015 | 10,02 | 9,95 | -0,50% | 9,95 | 10,20 | 9,99 | 9,95 | 10,10 | 20 | 4.699.400 |
16/11/2015 | 10,05 | 10,00 | -0,79% | 9,87 | 10,10 | 9,97 | 9,92 | 10,05 | 20 | 4.487.100 |
13/11/2015 | 10,06 | 10,08 | +0,30% | 9,85 | 10,08 | 9,91 | 9,91 | 10,10 | 23 | 12.788.200 |
12/11/2015 | 10,00 | 10,05 | +1,93% | 9,90 | 10,23 | 10,07 | 9,99 | 10,10 | 51 | 16.724.100 |
11/11/2015 | 10,40 | 9,86 | -5,74% | 9,86 | 10,40 | 10,05 | 9,86 | 10,20 | 59 | 55.498.000 |
10/11/2015 | 10,15 | 10,46 | +3,05% | 10,15 | 10,62 | 10,36 | 10,15 | 10,48 | 10 | 2.176.000 |
9/11/2015 | 10,22 | 10,15 | +0,50% | 10,15 | 10,22 | 10,16 | 10,00 | 10,67 | 6 | 7.012.700 |
6/11/2015 | 10,20 | 10,10 | -2,51% | 10,10 | 10,20 | 10,18 | 10,10 | 10,49 | 13 | 17.627.000 |
5/11/2015 | 10,16 | 10,36 | +1,87% | 9,83 | 10,36 | 10,10 | 10,35 | 10,39 | 18 | 7.680.100 |
4/11/2015 | 10,61 | 10,17 | +0,20% | 10,17 | 10,73 | 10,26 | 10,16 | 10,69 | 28 | 6.879.100 |
3/11/2015 | 11,09 | 10,15 | -0,98% | 10,15 | 11,09 | 10,32 | 10,15 | 10,74 | 12 | 2.891.900 |
30/10/2015 | 10,20 | 10,25 | -1,82% | 10,13 | 10,25 | 10,22 | 10,15 | 10,25 | 18 | 10.016.400 |
29/10/2015 | 10,44 | 10,44 | 0,00% | 10,20 | 10,44 | 10,39 | 10,11 | 10,43 | 4 | 623.600 |
28/10/2015 | 10,40 | 10,44 | -0,57% | 10,15 | 10,49 | 10,30 | 10,16 | 10,44 | 23 | 3.502.000 |
27/10/2015 | 10,75 | 10,50 | -2,33% | 10,50 | 10,75 | 10,57 | 10,50 | 10,70 | 24 | 8.251.500 |
26/10/2015 | 10,80 | 10,75 | +0,19% | 10,73 | 10,80 | 10,74 | 10,75 | 10,80 | 12 | 6.447.400 |
23/10/2015 | 11,20 | 10,73 | -2,37% | 10,73 | 11,20 | 10,74 | 10,73 | 10,93 | 21 | 30.199.100 |
22/10/2015 | 11,19 | 10,99 | -1,43% | 10,75 | 11,20 | 10,98 | 10,77 | 10,99 | 27 | 4.831.400 |
21/10/2015 | 11,15 | 11,15 | -0,36% | 11,15 | 11,15 | 11,15 | 10,77 | 11,15 | 1 | 111.500 |
20/10/2015 | 11,19 | 11,19 | -0,18% | 11,19 | 11,19 | 11,19 | 10,71 | 11,00 | 2 | 783.300 |
19/10/2015 | 10,82 | 11,21 | +5,16% | 10,82 | 11,21 | 10,90 | 10,80 | 11,00 | 4 | 763.100 |
16/10/2015 | 10,79 | 10,66 | -1,30% | 10,66 | 11,22 | 10,80 | 10,65 | 10,99 | 14 | 16.743.800 |
14/10/2015 | 10,70 | 10,80 | +0,84% | 10,70 | 10,89 | 10,80 | 10,52 | 10,80 | 4 | 2.268.800 |
13/10/2015 | 11,22 | 10,71 | -4,29% | 10,71 | 11,22 | 10,89 | 10,70 | 10,98 | 12 | 4.686.900 |
9/10/2015 | 11,00 | 11,19 | +2,29% | 11,00 | 11,21 | 11,18 | 10,75 | 11,20 | 18 | 14.542.000 |
8/10/2015 | 10,90 | 10,94 | +0,18% | 10,87 | 10,94 | 10,89 | 10,85 | 10,95 | 6 | 1.089.500 |
7/10/2015 | 11,04 | 10,92 | -1,62% | 10,92 | 11,14 | 10,98 | 10,92 | 10,99 | 14 | 7.906.300 |
6/10/2015 | 11,07 | 11,10 | +0,54% | 11,07 | 11,25 | 11,14 | 10,91 | 11,10 | 6 | 1.226.400 |
5/10/2015 | 11,00 | 11,04 | -0,99% | 10,90 | 11,04 | 10,97 | 10,65 | 11,05 | 10 | 2.194.000 |
2/10/2015 | 11,19 | 11,15 | -0,45% | 11,07 | 11,19 | 11,13 | 10,50 | 11,15 | 6 | 779.200 |
1/10/2015 | 11,15 | 11,20 | +0,45% | 11,11 | 11,33 | 11,24 | 11,00 | 11,20 | 8 | 2.585.600 |
30/9/2015 | 11,19 | 11,15 | +1,36% | 11,15 | 11,19 | 11,17 | 10,73 | 11,15 | 4 | 446.800 |
29/9/2015 | 10,90 | 11,00 | +0,55% | 10,64 | 11,20 | 10,96 | 10,35 | 11,00 | 22 | 10.526.800 |
28/9/2015 | 10,64 | 10,94 | 0,00% | 10,64 | 10,94 | 10,79 | 10,60 | 10,94 | 2 | 215.800 |
25/9/2015 | 11,00 | 10,94 | -0,55% | 10,94 | 11,00 | 10,95 | 10,50 | 10,94 | 4 | 6.462.000 |
24/9/2015 | 11,45 | 11,00 | +3,29% | 10,80 | 11,45 | 11,05 | 11,00 | 11,19 | 14 | 5.306.600 |
23/9/2015 | 10,90 | 10,65 | -4,66% | 10,65 | 11,00 | 10,89 | 10,65 | 11,38 | 11 | 1.198.900 |
22/9/2015 | 10,90 | 11,17 | +2,48% | 10,70 | 11,20 | 11,01 | 10,63 | 11,18 | 20 | 5.286.500 |
21/9/2015 | 11,00 | 10,90 | 0,00% | 10,75 | 11,00 | 10,82 | 10,76 | 10,90 | 13 | 6.713.700 |
18/9/2015 | 11,09 | 10,90 | +0,46% | 10,90 | 11,09 | 10,92 | 10,90 | 10,99 | 15 | 6.995.000 |
17/9/2015 | 11,09 | 10,85 | -1,81% | 10,76 | 11,09 | 10,84 | 10,85 | 11,00 | 10 | 6.075.900 |
16/9/2015 | 10,97 | 11,05 | +0,73% | 10,91 | 11,13 | 11,02 | 11,02 | 11,05 | 26 | 14.552.800 |
15/9/2015 | 10,50 | 10,97 | +4,48% | 10,40 | 10,97 | 10,57 | 10,45 | 10,98 | 19 | 6.131.800 |
14/9/2015 | 10,50 | 10,50 | 0,00% | 10,20 | 10,50 | 10,37 | 10,30 | 10,50 | 11 | 3.112.700 |
11/9/2015 | 10,20 | 10,50 | +4,27% | 10,20 | 10,50 | 10,46 | 10,35 | 10,50 | 15 | 7.219.800 |
10/9/2015 | 10,00 | 10,07 | -3,17% | 9,72 | 10,29 | 9,97 | 10,06 | 10,49 | 25 | 11.567.200 |
9/9/2015 | 10,41 | 10,40 | +1,76% | 10,32 | 10,43 | 10,41 | 10,32 | 10,40 | 14 | 13.955.100 |
8/9/2015 | 10,30 | 10,22 | +1,69% | 10,22 | 10,50 | 10,41 | 10,22 | 10,45 | 12 | 2.917.200 |
4/9/2015 | 10,50 | 10,05 | -4,19% | 10,05 | 10,50 | 10,44 | 10,05 | 10,30 | 17 | 24.016.800 |
3/9/2015 | 10,60 | 10,49 | -1,04% | 10,40 | 10,60 | 10,48 | 10,41 | 10,60 | 9 | 5.243.200 |
2/9/2015 | 10,60 | 10,60 | -0,47% | 10,45 | 10,60 | 10,56 | 10,45 | 10,60 | 5 | 1.373.500 |
1/9/2015 | 10,50 | 10,65 | +1,04% | 10,50 | 10,68 | 10,55 | 10,32 | 10,65 | 8 | 5.384.000 |
31/8/2015 | 10,23 | 10,54 | +3,03% | 10,23 | 10,54 | 10,39 | 10,30 | 10,54 | 10 | 1.559.900 |
28/8/2015 | 10,30 | 10,23 | -1,45% | 10,22 | 10,30 | 10,23 | 10,23 | 10,45 | 21 | 2.967.200 |
27/8/2015 | 10,39 | 10,38 | +1,96% | 10,38 | 10,54 | 10,45 | 10,22 | 10,39 | 20 | 8.464.600 |
26/8/2015 | 10,20 | 10,18 | -1,36% | 10,16 | 10,30 | 10,20 | 10,18 | 10,40 | 11 | 6.227.600 |
25/8/2015 | 9,99 | 10,32 | +3,20% | 9,99 | 10,32 | 10,22 | 10,10 | 10,44 | 7 | 1.635.500 |
24/8/2015 | 10,50 | 10,00 | -5,30% | 9,80 | 10,50 | 10,03 | 10,00 | 10,12 | 32 | 10.838.500 |
21/8/2015 | 10,43 | 10,56 | -1,31% | 10,43 | 10,70 | 10,49 | 10,43 | 10,56 | 10 | 3.252.900 |
20/8/2015 | 10,47 | 10,70 | -0,83% | 10,45 | 10,70 | 10,60 | 10,65 | 10,70 | 10 | 2.545.300 |
19/8/2015 | 10,80 | 10,79 | -0,09% | 10,47 | 10,99 | 10,66 | 10,32 | 10,80 | 36 | 18.776.000 |
18/8/2015 | 10,57 | 10,80 | +1,98% | 10,57 | 10,80 | 10,77 | 10,65 | 10,80 | 15 | 6.246.900 |
17/8/2015 | 10,89 | 10,59 | -1,30% | 10,55 | 10,90 | 10,81 | 10,58 | 10,73 | 22 | 12.872.100 |
14/8/2015 | 10,93 | 10,73 | +0,94% | 10,63 | 10,93 | 10,73 | 10,70 | 10,73 | 7 | 2.040.500 |
13/8/2015 | 10,68 | 10,63 | -1,57% | 10,53 | 10,80 | 10,63 | 10,63 | 10,90 | 17 | 3.615.000 |
12/8/2015 | 10,80 | 10,80 | -0,46% | 10,80 | 10,90 | 10,84 | 10,80 | 10,85 | 13 | 4.665.100 |
11/8/2015 | 10,86 | 10,85 | -1,18% | 10,85 | 10,86 | 10,85 | 10,83 | 10,94 | 3 | 3.366.500 |
10/8/2015 | 10,88 | 10,98 | +3,78% | 10,75 | 11,00 | 10,91 | 10,91 | 10,98 | 11 | 1.419.400 |
7/8/2015 | 10,99 | 10,58 | -3,38% | 10,54 | 10,99 | 10,80 | 10,58 | 10,99 | 22 | 9.187.800 |
6/8/2015 | 10,90 | 10,95 | -1,26% | 10,70 | 11,10 | 10,92 | 10,71 | 10,97 | 11 | 2.950.400 |
5/8/2015 | 10,99 | 11,09 | +1,65% | 10,80 | 11,09 | 10,85 | 10,81 | 11,09 | 9 | 4.342.000 |
4/8/2015 | 11,04 | 10,91 | +0,55% | 10,89 | 11,04 | 10,91 | 10,90 | 10,99 | 7 | 1.637.100 |
3/8/2015 | 10,78 | 10,85 | +0,65% | 10,63 | 10,89 | 10,83 | 10,78 | 10,89 | 22 | 6.175.400 |
31/7/2015 | 11,00 | 10,78 | +0,47% | 10,59 | 11,00 | 10,71 | 10,61 | 10,78 | 16 | 3.748.600 |
30/7/2015 | 10,82 | 10,73 | -0,74% | 10,73 | 10,89 | 10,78 | 10,73 | 10,90 | 32 | 31.922.600 |
29/7/2015 | 10,84 | 10,81 | -0,18% | 10,81 | 10,91 | 10,86 | 10,81 | 10,95 | 18 | 4.127.200 |
28/7/2015 | 10,90 | 10,83 | -0,64% | 10,81 | 11,05 | 10,88 | 10,82 | 11,00 | 22 | 17.085.700 |
27/7/2015 | 10,94 | 10,90 | -0,27% | 10,90 | 11,10 | 10,94 | 10,83 | 11,04 | 21 | 9.848.800 |
24/7/2015 | 10,94 | 10,93 | -2,06% | 10,93 | 11,15 | 10,97 | 10,93 | 11,15 | 11 | 3.732.700 |
23/7/2015 | 11,08 | 11,16 | -0,36% | 10,81 | 11,49 | 11,25 | 10,93 | 11,17 | 39 | 27.798.200 |
22/7/2015 | 11,17 | 11,20 | +0,54% | 11,11 | 11,20 | 11,15 | 11,13 | 11,20 | 12 | 4.240.700 |
21/7/2015 | 11,36 | 11,14 | -2,11% | 11,14 | 11,36 | 11,19 | 11,14 | 11,34 | 9 | 2.799.900 |
20/7/2015 | 11,23 | 11,38 | +1,34% | 11,20 | 11,48 | 11,24 | 11,17 | 11,94 | 19 | 5.174.200 |
17/7/2015 | 11,33 | 11,23 | -1,84% | 11,22 | 11,36 | 11,32 | 11,23 | 11,38 | 8 | 7.702.900 |
16/7/2015 | 11,45 | 11,44 | +0,35% | 11,30 | 11,50 | 11,38 | 11,31 | 11,57 | 12 | 3.755.800 |
15/7/2015 | 11,22 | 11,40 | +1,69% | 11,22 | 11,40 | 11,37 | 11,30 | 11,45 | 5 | 2.616.300 |
14/7/2015 | 11,36 | 11,21 | -0,88% | 11,21 | 11,45 | 11,32 | 11,21 | 11,49 | 16 | 6.565.800 |
13/7/2015 | 11,20 | 11,31 | +0,35% | 11,20 | 11,39 | 11,28 | 11,19 | 11,39 | 11 | 5.528.000 |
10/7/2015 | 11,50 | 11,27 | -1,57% | 11,20 | 11,50 | 11,33 | 11,18 | 11,27 | 25 | 29.361.600 |
8/7/2015 | 11,65 | 11,45 | -1,72% | 11,40 | 11,79 | 11,51 | 11,45 | 11,49 | 33 | 33.176.000 |
7/7/2015 | 11,71 | 11,65 | -2,43% | 11,60 | 12,25 | 11,71 | 11,55 | 11,65 | 19 | 7.616.000 |
6/7/2015 | 11,51 | 11,94 | +0,76% | 11,51 | 11,94 | 11,83 | 11,72 | 11,95 | 6 | 1.064.900 |
3/7/2015 | 11,70 | 11,85 | +0,42% | 11,68 | 11,99 | 11,85 | 11,75 | 11,99 | 9 | 2.014.700 |
2/7/2015 | 11,81 | 11,80 | -0,17% | 11,80 | 11,96 | 11,85 | 11,76 | 11,98 | 11 | 5.928.900 |
1/7/2015 | 11,90 | 11,82 | -2,31% | 11,82 | 12,25 | 11,94 | 11,82 | 11,99 | 58 | 64.498.200 |
30/6/2015 | 12,30 | 12,10 | -0,82% | 11,68 | 12,35 | 11,88 | 11,75 | 12,35 | 36 | 50.137.700 |
29/6/2015 | 12,50 | 12,20 | -2,40% | 12,20 | 12,50 | 12,27 | 12,20 | 12,40 | 10 | 2.946.700 |
26/6/2015 | 12,18 | 12,50 | +2,46% | 12,18 | 12,50 | 12,30 | 12,26 | 12,90 | 9 | 8.492.700 |
25/6/2015 | 12,20 | 12,20 | +0,16% | 12,10 | 12,20 | 12,11 | 12,15 | 12,18 | 9 | 6.178.900 |
24/6/2015 | 12,40 | 12,18 | -1,77% | 12,15 | 12,40 | 12,22 | 12,17 | 12,19 | 21 | 9.536.600 |
23/6/2015 | 12,14 | 12,40 | +2,31% | 12,14 | 12,40 | 12,23 | 12,14 | 12,40 | 6 | 1.713.100 |
22/6/2015 | 12,11 | 12,12 | -1,06% | 12,11 | 12,37 | 12,16 | 12,11 | 12,12 | 39 | 13.502.400 |
19/6/2015 | 12,39 | 12,25 | -4,07% | 12,25 | 12,59 | 12,26 | 12,10 | 12,25 | 15 | 20.479.500 |
18/6/2015 | 12,25 | 12,77 | +5,10% | 12,25 | 12,77 | 12,37 | 12,26 | 12,79 | 14 | 5.694.500 |
17/6/2015 | 12,20 | 12,15 | -0,41% | 12,05 | 12,20 | 12,08 | 12,06 | 12,15 | 18 | 11.723.800 |
16/6/2015 | 12,15 | 12,20 | +0,41% | 12,00 | 12,37 | 12,16 | 12,15 | 12,20 | 34 | 53.657.800 |
15/6/2015 | 12,60 | 12,15 | -3,88% | 12,15 | 12,60 | 12,32 | 12,15 | 12,38 | 46 | 21.326.300 |
12/6/2015 | 12,67 | 12,64 | -0,71% | 12,41 | 12,94 | 12,69 | 12,64 | 12,88 | 19 | 6.347.700 |
11/6/2015 | 12,78 | 12,73 | -0,93% | 12,15 | 12,80 | 12,60 | 12,65 | 12,89 | 42 | 40.717.900 |
10/6/2015 | 13,19 | 12,85 | -0,46% | 12,78 | 13,19 | 12,84 | 12,85 | 12,90 | 30 | 7.706.900 |
9/6/2015 | 13,01 | 12,91 | -0,31% | 12,91 | 13,29 | 12,98 | 12,91 | 12,98 | 14 | 3.506.000 |
8/6/2015 | 12,94 | 12,95 | 0,00% | 12,94 | 13,15 | 12,95 | 12,92 | 12,95 | 22 | 15.545.100 |
5/6/2015 | 13,04 | 12,95 | -1,15% | 12,75 | 13,10 | 12,91 | 12,94 | 13,05 | 12 | 3.357.800 |
3/6/2015 | 13,15 | 13,10 | -0,23% | 13,00 | 13,30 | 13,07 | 13,03 | 13,10 | 34 | 15.821.100 |
2/6/2015 | 13,05 | 13,13 | -0,53% | 13,05 | 13,21 | 13,15 | 13,12 | 13,13 | 14 | 4.078.000 |
1/6/2015 | 13,03 | 13,20 | -1,49% | 13,03 | 13,27 | 13,17 | 13,11 | 13,20 | 37 | 17.788.500 |
29/5/2015 | 13,16 | 13,40 | +1,90% | 13,04 | 13,40 | 13,28 | 13,16 | 13,40 | 50 | 43.168.400 |
28/5/2015 | 13,33 | 13,15 | -1,72% | 13,15 | 13,42 | 13,26 | 13,15 | 13,30 | 26 | 18.835.900 |
27/5/2015 | 13,55 | 13,38 | -2,34% | 13,32 | 13,55 | 13,46 | 13,31 | 13,39 | 26 | 17.363.600 |
26/5/2015 | 13,50 | 13,70 | +1,41% | 13,50 | 13,70 | 13,64 | 13,52 | 13,70 | 14 | 5.459.300 |
25/5/2015 | 14,00 | 13,51 | -3,50% | 13,51 | 14,00 | 13,76 | 13,51 | 13,59 | 77 | 22.440.400 |
22/5/2015 | 14,05 | 14,00 | -1,41% | 13,90 | 14,05 | 13,97 | 13,85 | 14,00 | 13 | 12.299.400 |
21/5/2015 | 14,32 | 14,20 | +1,87% | 14,19 | 14,32 | 14,20 | 13,80 | 14,15 | 4 | 1.847.100 |
20/5/2015 | 14,20 | 13,94 | +0,65% | 13,61 | 14,20 | 13,85 | 13,94 | 13,95 | 24 | 46.265.500 |
19/5/2015 | 14,48 | 13,85 | -2,12% | 13,85 | 14,48 | 13,92 | 13,74 | 13,85 | 36 | 49.011.200 |
18/5/2015 | 14,60 | 14,15 | -2,88% | 14,00 | 14,60 | 14,09 | 14,00 | 14,15 | 35 | 58.643.900 |
15/5/2015 | 14,63 | 14,57 | +1,53% | 14,21 | 14,63 | 14,50 | 14,40 | 14,54 | 7 | 1.160.100 |
14/5/2015 | 14,63 | 14,35 | -2,05% | 14,30 | 14,63 | 14,35 | 14,35 | 14,39 | 24 | 15.507.900 |
13/5/2015 | 14,17 | 14,65 | +2,52% | 14,00 | 14,65 | 14,14 | 14,17 | 14,65 | 41 | 26.317.300 |
12/5/2015 | 14,10 | 14,29 | -4,73% | 14,10 | 14,39 | 14,24 | 14,15 | 14,29 | 73 | 59.544.300 |
11/5/2015 | 14,60 | 15,00 | +0,54% | 14,60 | 15,00 | 14,90 | 14,75 | 14,94 | 14 | 10.134.900 |
8/5/2015 | 14,99 | 14,92 | +1,57% | 14,50 | 14,99 | 14,84 | 14,55 | 14,92 | 25 | 34.594.700 |
7/5/2015 | 15,00 | 14,69 | -1,21% | 14,69 | 15,00 | 14,83 | 14,52 | 14,89 | 11 | 7.567.500 |
6/5/2015 | 14,82 | 14,87 | +2,41% | 14,60 | 14,96 | 14,84 | 14,60 | 14,90 | 14 | 3.265.500 |
5/5/2015 | 14,90 | 14,52 | -3,14% | 14,52 | 15,32 | 14,78 | 14,50 | 14,70 | 32 | 16.856.600 |
4/5/2015 | 14,97 | 14,99 | -0,73% | 14,86 | 15,00 | 14,96 | 14,71 | 14,99 | 15 | 4.191.500 |
30/4/2015 | 15,36 | 15,10 | +0,67% | 15,09 | 15,36 | 15,13 | 14,67 | 15,10 | 6 | 1.059.200 |
29/4/2015 | 14,60 | 15,00 | +2,74% | 14,60 | 15,00 | 14,62 | 14,70 | 15,00 | 13 | 16.968.900 |
28/4/2015 | 15,20 | 14,60 | -3,63% | 14,60 | 15,20 | 15,01 | 14,50 | 14,80 | 26 | 15.616.900 |
27/4/2015 | 15,40 | 15,15 | +1,13% | 14,85 | 15,40 | 15,03 | 15,00 | 15,20 | 18 | 7.367.700 |
24/4/2015 | 14,85 | 14,98 | +0,88% | 14,80 | 14,98 | 14,85 | 14,97 | 15,00 | 23 | 8.912.100 |
23/4/2015 | 14,70 | 14,85 | +1,16% | 14,35 | 14,85 | 14,63 | 14,55 | 14,85 | 22 | 8.927.400 |
22/4/2015 | 14,14 | 14,68 | +1,31% | 14,14 | 14,68 | 14,41 | 14,41 | 14,68 | 12 | 2.306.600 |
20/4/2015 | 14,94 | 14,49 | -1,29% | 14,10 | 14,95 | 14,49 | 14,10 | 14,50 | 27 | 11.449.400 |
17/4/2015 | 14,00 | 14,68 | +5,31% | 14,00 | 14,68 | 14,40 | 14,50 | 14,68 | 14 | 5.042.200 |
16/4/2015 | 14,54 | 13,94 | -0,50% | 13,94 | 14,54 | 14,01 | 13,94 | 14,07 | 95 | 78.229.200 |
15/4/2015 | 14,10 | 14,01 | -0,28% | 13,99 | 14,20 | 14,03 | 14,01 | 14,48 | 39 | 47.730.200 |
14/4/2015 | 14,20 | 14,05 | -1,06% | 13,92 | 14,20 | 14,00 | 14,01 | 14,19 | 94 | 129.169.800 |
13/4/2015 | 14,50 | 14,20 | -2,07% | 14,07 | 14,50 | 14,20 | 14,13 | 14,29 | 46 | 62.079.400 |
10/4/2015 | 14,65 | 14,50 | -1,02% | 14,42 | 14,65 | 14,58 | 14,41 | 14,50 | 28 | 57.919.100 |
9/4/2015 | 14,70 | 14,65 | -0,34% | 14,60 | 14,70 | 14,68 | 14,60 | 14,79 | 27 | 25.550.900 |
8/4/2015 | 15,07 | 14,70 | -0,61% | 14,70 | 15,07 | 14,72 | 14,68 | 14,70 | 35 | 87.149.900 |
7/4/2015 | 15,03 | 14,79 | -1,53% | 14,70 | 15,03 | 14,79 | 14,75 | 14,79 | 54 | 39.344.800 |
6/4/2015 | 15,01 | 15,02 | -0,53% | 15,01 | 15,20 | 15,07 | 15,00 | 15,02 | 49 | 22.614.300 |
2/4/2015 | 15,12 | 15,10 | -0,66% | 15,10 | 15,34 | 15,11 | 15,10 | 15,17 | 53 | 38.705.400 |
1/4/2015 | 15,58 | 15,20 | +0,07% | 15,05 | 15,58 | 15,23 | 15,11 | 15,20 | 16 | 5.939.700 |
31/3/2015 | 15,02 | 15,19 | 0,00% | 15,02 | 15,46 | 15,15 | 15,03 | 15,19 | 27 | 26.672.800 |
30/3/2015 | 15,63 | 15,19 | -1,94% | 15,19 | 15,63 | 15,23 | 15,13 | 15,45 | 51 | 34.578.900 |
27/3/2015 | 15,40 | 15,49 | +0,58% | 15,01 | 15,64 | 15,40 | 15,16 | 15,50 | 32 | 19.714.300 |
26/3/2015 | 15,50 | 15,40 | 0,00% | 15,40 | 15,79 | 15,42 | 15,33 | 15,45 | 12 | 7.714.000 |
25/3/2015 | 15,52 | 15,40 | -0,52% | 15,40 | 15,80 | 15,50 | 15,37 | 15,41 | 20 | 7.441.500 |
24/3/2015 | 15,31 | 15,48 | +1,18% | 15,31 | 15,49 | 15,44 | 15,40 | 15,48 | 28 | 11.272.300 |
23/3/2015 | 15,50 | 15,30 | -2,86% | 15,30 | 15,59 | 15,45 | 15,30 | 15,59 | 7 | 2.317.900 |
20/3/2015 | 16,09 | 15,75 | -1,32% | 15,50 | 16,09 | 15,74 | 15,70 | 15,75 | 33 | 18.258.900 |
19/3/2015 | 16,00 | 15,96 | +0,06% | 15,96 | 16,00 | 15,98 | 15,70 | 15,80 | 3 | 1.278.800 |
18/3/2015 | 15,51 | 15,95 | +0,06% | 15,50 | 16,00 | 15,83 | 15,55 | 15,90 | 17 | 5.700.400 |
17/3/2015 | 15,29 | 15,94 | +4,25% | 15,22 | 15,94 | 15,45 | 15,11 | 15,95 | 19 | 8.345.600 |
16/3/2015 | 15,48 | 15,29 | -0,07% | 15,05 | 15,48 | 15,21 | 15,04 | 15,29 | 16 | 6.695.500 |
13/3/2015 | 15,55 | 15,30 | -1,80% | 15,01 | 15,55 | 15,27 | 15,11 | 15,30 | 20 | 12.523.700 |
12/3/2015 | 15,11 | 15,58 | +2,16% | 15,11 | 15,58 | 15,50 | 15,22 | 15,50 | 10 | 3.255.200 |
11/3/2015 | 15,58 | 15,25 | -2,24% | 15,20 | 15,58 | 15,29 | 15,25 | 15,49 | 11 | 3.977.700 |
10/3/2015 | 15,30 | 15,60 | -0,45% | 15,30 | 15,60 | 15,39 | 15,25 | 15,64 | 10 | 4.002.000 |
9/3/2015 | 15,74 | 15,67 | +2,22% | 15,33 | 15,74 | 15,48 | 15,30 | 15,67 | 11 | 5.263.900 |
6/3/2015 | 15,21 | 15,33 | +1,19% | 15,21 | 15,62 | 15,42 | 15,30 | 15,61 | 30 | 27.303.300 |
5/3/2015 | 15,31 | 15,15 | +0,33% | 14,95 | 15,31 | 15,04 | 15,00 | 15,15 | 6 | 1.955.600 |
4/3/2015 | 15,63 | 15,10 | -0,53% | 14,71 | 15,63 | 14,84 | 14,85 | 15,24 | 177 | 78.400.400 |
3/3/2015 | 15,41 | 15,18 | -3,92% | 15,18 | 15,70 | 15,28 | 15,18 | 15,70 | 338 | 79.951.600 |
2/3/2015 | 15,51 | 15,80 | +1,02% | 15,18 | 15,80 | 15,43 | 15,25 | 15,80 | 46 | 10.032.800 |
27/2/2015 | 15,50 | 15,64 | -0,13% | 15,33 | 15,64 | 15,44 | 15,44 | 15,64 | 42 | 8.492.700 |
26/2/2015 | 15,60 | 15,66 | -1,01% | 15,30 | 15,68 | 15,56 | 15,40 | 15,66 | 29 | 62.269.400 |
25/2/2015 | 15,30 | 15,82 | +3,87% | 15,30 | 15,84 | 15,50 | 15,31 | 15,83 | 21 | 65.263.000 |
24/2/2015 | 15,75 | 15,23 | -0,13% | 15,23 | 16,10 | 15,28 | 15,20 | 15,48 | 32 | 38.985.000 |
23/2/2015 | 15,32 | 15,25 | -1,61% | 15,06 | 15,50 | 15,23 | 15,25 | 15,54 | 25 | 19.191.300 |
20/2/2015 | 15,60 | 15,50 | +0,98% | 15,31 | 15,60 | 15,47 | 15,31 | 15,50 | 14 | 5.882.100 |
19/2/2015 | 15,95 | 15,35 | -0,97% | 15,31 | 15,95 | 15,42 | 15,31 | 15,35 | 17 | 16.502.100 |
18/2/2015 | 16,00 | 15,50 | -0,32% | 15,25 | 16,02 | 15,53 | 15,15 | 15,50 | 37 | 18.178.800 |
13/2/2015 | 15,77 | 15,55 | -1,40% | 15,40 | 15,77 | 15,59 | 15,55 | 15,75 | 23 | 10.445.800 |
12/2/2015 | 16,10 | 15,77 | -1,38% | 15,77 | 16,10 | 15,95 | 15,50 | 15,77 | 8 | 3.509.400 |
11/2/2015 | 15,55 | 15,99 | +2,17% | 15,52 | 15,99 | 15,70 | 15,45 | 15,99 | 16 | 10.522.000 |
10/2/2015 | 16,14 | 15,65 | -3,10% | 15,55 | 16,14 | 15,80 | 15,65 | 16,04 | 10 | 2.528.200 |
9/2/2015 | 16,00 | 16,15 | +2,22% | 16,00 | 16,20 | 16,11 | 15,91 | 16,18 | 6 | 1.127.900 |
6/2/2015 | 16,32 | 15,80 | -2,83% | 15,80 | 16,33 | 15,90 | 15,71 | 15,95 | 15 | 6.522.400 |
5/2/2015 | 16,04 | 16,26 | -0,25% | 15,92 | 16,29 | 16,14 | 15,93 | 16,27 | 13 | 3.552.300 |
4/2/2015 | 16,10 | 16,30 | +1,05% | 16,10 | 16,36 | 16,28 | 15,92 | 16,27 | 5 | 1.465.300 |
3/2/2015 | 16,19 | 16,13 | +0,81% | 15,76 | 16,19 | 15,98 | 15,92 | 16,20 | 14 | 4.636.600 |
2/2/2015 | 16,49 | 16,00 | -0,62% | 15,67 | 16,49 | 15,88 | 15,68 | 16,00 | 15 | 6.036.100 |
30/1/2015 | 15,65 | 16,10 | +1,26% | 15,50 | 16,10 | 15,97 | 15,74 | 16,10 | 30 | 21.088.100 |
29/1/2015 | 15,99 | 15,90 | +1,66% | 15,64 | 15,99 | 15,77 | 15,85 | 15,90 | 17 | 5.680.500 |
28/1/2015 | 16,00 | 15,64 | -2,62% | 15,64 | 16,00 | 15,90 | 15,63 | 15,95 | 16 | 7.317.700 |
27/1/2015 | 16,04 | 16,06 | -0,68% | 16,00 | 16,20 | 16,02 | 15,97 | 16,07 | 17 | 10.095.800 |
26/1/2015 | 16,29 | 16,17 | +0,68% | 16,02 | 16,30 | 16,12 | 16,02 | 16,18 | 21 | 8.548.200 |
23/1/2015 | 16,10 | 16,06 | -1,89% | 16,00 | 16,46 | 16,12 | 16,06 | 16,19 | 18 | 5.320.000 |
22/1/2015 | 16,73 | 16,37 | -0,12% | 16,02 | 16,73 | 16,22 | 16,20 | 16,37 | 27 | 6.977.900 |