Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSMG3F - COPASA - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 22,00 | 22,13 | +0,64% | 21,51 | 22,14 | 21,90 | 22,07 | 22,13 | 1.836 | 52.910.025 |
20/1/2025 | 21,73 | 21,99 | +1,71% | 21,60 | 21,99 | 21,78 | 21,83 | 21,99 | 2.144 | 48.494.354 |
17/1/2025 | 21,61 | 21,62 | -0,28% | 21,35 | 21,90 | 21,62 | 21,62 | 21,75 | 2.060 | 55.586.337 |
16/1/2025 | 21,19 | 21,68 | +2,31% | 21,19 | 21,72 | 21,43 | 21,68 | 21,69 | 1.861 | 53.091.386 |
15/1/2025 | 21,38 | 21,19 | -1,21% | 21,09 | 21,63 | 21,31 | 21,19 | 21,47 | 2.926 | 70.108.440 |
14/1/2025 | 21,80 | 21,45 | -2,28% | 21,28 | 21,95 | 21,48 | 21,34 | 21,45 | 2.317 | 50.522.249 |
13/1/2025 | 21,51 | 21,95 | +2,52% | 21,21 | 21,95 | 21,59 | 21,85 | 21,95 | 2.382 | 54.043.314 |
10/1/2025 | 21,75 | 21,41 | -2,06% | 21,41 | 21,98 | 21,63 | 21,41 | 21,65 | 2.070 | 52.887.382 |
9/1/2025 | 21,57 | 21,86 | +2,05% | 21,45 | 21,89 | 21,71 | 21,61 | 21,86 | 1.873 | 44.200.812 |
8/1/2025 | 20,90 | 21,42 | +2,49% | 20,80 | 21,87 | 21,46 | 21,42 | 21,56 | 2.448 | 68.208.300 |
7/1/2025 | 20,80 | 20,90 | +0,82% | 20,70 | 21,17 | 20,93 | 20,83 | 20,90 | 3.986 | 66.797.844 |
6/1/2025 | 21,08 | 20,73 | -0,67% | 20,72 | 21,19 | 20,89 | 20,73 | 20,83 | 12.497 | 92.424.244 |
3/1/2025 | 20,59 | 20,87 | +2,40% | 20,44 | 21,02 | 20,88 | 20,87 | 20,93 | 3.238 | 67.504.422 |
2/1/2025 | 20,82 | 20,38 | -2,16% | 20,07 | 21,00 | 20,48 | 20,38 | 20,56 | 4.596 | 118.490.872 |
30/12/2024 | 20,46 | 20,83 | +2,46% | 20,02 | 21,03 | 20,30 | 20,83 | 20,86 | 6.423 | 111.627.430 |
27/12/2024 | 20,81 | 20,33 | -1,45% | 20,11 | 20,81 | 20,34 | 20,32 | 20,33 | 6.854 | 112.002.307 |
26/12/2024 | 20,87 | 20,63 | -2,96% | 20,16 | 20,89 | 20,37 | 20,50 | 20,63 | 7.449 | 149.859.056 |
23/12/2024 | 22,00 | 21,26 | -3,67% | 20,97 | 22,08 | 21,42 | 21,15 | 21,27 | 6.161 | 154.213.587 |
20/12/2024 | 21,79 | 22,07 | +1,38% | 21,61 | 22,22 | 21,92 | 22,07 | 22,08 | 3.602 | 76.500.009 |
19/12/2024 | 21,22 | 21,77 | +2,25% | 21,04 | 21,77 | 21,28 | 21,58 | 21,77 | 3.848 | 87.761.239 |
18/12/2024 | 22,32 | 21,29 | -4,49% | 21,03 | 22,32 | 21,64 | 21,26 | 21,29 | 5.619 | 145.160.273 |
17/12/2024 | 22,65 | 22,29 | -0,85% | 22,29 | 22,80 | 22,57 | 22,29 | 22,46 | 2.789 | 73.017.378 |
16/12/2024 | 22,89 | 22,48 | -1,14% | 22,48 | 23,03 | 22,73 | 22,48 | 22,49 | 4.173 | 91.636.343 |
13/12/2024 | 23,50 | 22,74 | -2,36% | 22,71 | 23,50 | 23,02 | 22,74 | 22,89 | 4.325 | 105.482.540 |
12/12/2024 | 24,40 | 23,29 | -3,56% | 23,17 | 24,45 | 23,60 | 23,29 | 23,45 | 3.646 | 95.451.492 |
11/12/2024 | 24,32 | 24,15 | -1,43% | 24,05 | 24,85 | 24,43 | 24,15 | 24,45 | 1.850 | 64.303.164 |
10/12/2024 | 24,84 | 24,50 | -1,41% | 24,14 | 24,88 | 24,51 | 24,34 | 24,50 | 2.331 | 70.672.320 |
9/12/2024 | 24,75 | 24,85 | -0,32% | 24,51 | 24,90 | 24,76 | 24,70 | 24,85 | 1.981 | 63.896.133 |
6/12/2024 | 25,03 | 24,93 | +0,61% | 24,56 | 25,23 | 24,78 | 24,93 | 24,96 | 1.981 | 63.064.960 |
5/12/2024 | 24,70 | 24,78 | +0,04% | 24,61 | 25,05 | 24,89 | 24,78 | 24,88 | 1.575 | 52.651.844 |
4/12/2024 | 25,40 | 24,77 | -2,86% | 24,55 | 25,42 | 24,95 | 24,73 | 24,77 | 2.342 | 63.956.193 |
3/12/2024 | 25,19 | 25,50 | +1,55% | 24,91 | 25,50 | 25,18 | 25,26 | 25,50 | 1.762 | 57.627.295 |
2/12/2024 | 25,38 | 25,11 | -0,63% | 24,85 | 25,49 | 25,07 | 25,02 | 25,11 | 2.575 | 77.904.005 |
29/11/2024 | 25,10 | 25,27 | +1,08% | 24,33 | 25,45 | 24,87 | 25,22 | 25,27 | 3.216 | 85.064.838 |
28/11/2024 | 25,64 | 25,00 | -1,77% | 25,00 | 25,65 | 25,32 | 25,00 | 25,37 | 1.776 | 61.977.973 |
27/11/2024 | 25,52 | 25,45 | -1,01% | 25,20 | 25,78 | 25,52 | 25,45 | 25,60 | 1.602 | 57.635.410 |
26/11/2024 | 25,50 | 25,71 | +1,18% | 25,16 | 25,81 | 25,56 | 25,69 | 25,71 | 1.494 | 52.407.891 |
25/11/2024 | 25,22 | 25,41 | +0,43% | 25,12 | 25,64 | 25,33 | 25,41 | 25,53 | 2.069 | 71.308.325 |
22/11/2024 | 24,89 | 25,30 | +2,10% | 24,88 | 25,75 | 25,41 | 25,30 | 25,43 | 2.178 | 84.605.125 |
21/11/2024 | 25,04 | 24,78 | -1,67% | 24,72 | 25,13 | 24,87 | 24,78 | 24,96 | 1.975 | 52.741.850 |
19/11/2024 | 24,86 | 25,20 | +1,33% | 24,54 | 25,30 | 25,05 | 25,11 | 25,20 | 1.704 | 69.415.289 |
18/11/2024 | 24,77 | 24,87 | +1,34% | 24,18 | 24,98 | 24,57 | 24,60 | 24,87 | 2.211 | 78.228.264 |
14/11/2024 | 23,59 | 24,54 | +4,07% | 23,43 | 24,89 | 24,18 | 24,54 | 24,70 | 2.331 | 122.808.611 |
13/11/2024 | 23,94 | 23,58 | -0,51% | 23,31 | 23,99 | 23,56 | 23,57 | 23,74 | 1.979 | 61.266.426 |
12/11/2024 | 24,24 | 23,70 | -2,39% | 23,70 | 25,35 | 24,41 | 23,70 | 23,91 | 2.165 | 83.758.391 |
11/11/2024 | 23,31 | 24,28 | +4,16% | 22,91 | 24,48 | 23,84 | 24,22 | 24,28 | 2.767 | 84.087.156 |
8/11/2024 | 23,11 | 23,31 | +1,08% | 22,76 | 23,53 | 23,09 | 23,31 | 23,43 | 2.215 | 64.296.822 |
7/11/2024 | 23,30 | 23,06 | -0,09% | 23,06 | 24,04 | 23,57 | 23,06 | 23,41 | 2.241 | 73.886.495 |
6/11/2024 | 23,20 | 23,08 | +0,48% | 22,54 | 23,37 | 22,89 | 23,07 | 23,08 | 2.753 | 79.642.304 |
5/11/2024 | 23,40 | 22,97 | -1,16% | 22,64 | 23,78 | 23,07 | 22,97 | 23,19 | 2.687 | 124.030.348 |
4/11/2024 | 23,38 | 23,24 | -0,98% | 22,93 | 23,83 | 23,34 | 23,16 | 23,24 | 2.856 | 93.370.571 |
1/11/2024 | 23,05 | 23,47 | +1,12% | 22,80 | 23,54 | 23,16 | 23,41 | 23,47 | 2.393 | 66.333.404 |
31/10/2024 | 22,98 | 23,21 | +1,80% | 22,75 | 23,21 | 23,05 | 23,04 | 23,21 | 2.064 | 59.833.720 |
30/10/2024 | 22,89 | 22,80 | -0,57% | 22,64 | 23,09 | 22,86 | 22,80 | 23,00 | 1.675 | 46.951.602 |
29/10/2024 | 22,68 | 22,93 | +0,48% | 22,62 | 22,93 | 22,80 | 22,92 | 22,95 | 1.547 | 43.796.870 |
28/10/2024 | 22,70 | 22,82 | +0,80% | 22,56 | 22,85 | 22,75 | 22,75 | 22,82 | 1.663 | 46.770.052 |
25/10/2024 | 22,54 | 22,64 | 0,00% | 22,39 | 22,71 | 22,54 | 22,60 | 22,64 | 2.153 | 40.253.996 |
24/10/2024 | 22,38 | 22,64 | +1,25% | 22,06 | 22,64 | 22,35 | 22,63 | 22,64 | 1.435 | 43.057.114 |
23/10/2024 | 22,31 | 22,36 | +0,63% | 22,07 | 22,39 | 22,22 | 22,23 | 22,36 | 1.571 | 44.158.810 |
22/10/2024 | 22,34 | 22,22 | -0,54% | 21,93 | 22,39 | 22,19 | 22,22 | 22,31 | 1.911 | 48.837.192 |
21/10/2024 | 22,30 | 22,34 | +1,09% | 22,13 | 22,43 | 22,29 | 22,34 | 22,36 | 2.094 | 58.908.948 |
18/10/2024 | 22,18 | 22,10 | -0,63% | 22,03 | 22,34 | 22,18 | 22,10 | 22,28 | 1.832 | 54.236.391 |
17/10/2024 | 22,00 | 22,24 | +1,09% | 21,70 | 22,37 | 22,06 | 22,11 | 22,24 | 2.135 | 64.783.986 |
16/10/2024 | 22,00 | 22,00 | 0,00% | 21,85 | 22,05 | 21,96 | 21,99 | 22,00 | 2.695 | 74.131.707 |
15/10/2024 | 21,98 | 22,00 | -0,23% | 21,86 | 22,25 | 22,04 | 21,98 | 22,00 | 2.500 | 67.403.078 |
14/10/2024 | 22,00 | 22,05 | +0,27% | 21,83 | 22,21 | 21,99 | 22,05 | 22,09 | 3.287 | 87.278.636 |
11/10/2024 | 22,44 | 21,99 | -0,99% | 21,82 | 22,59 | 21,96 | 21,94 | 21,99 | 3.595 | 81.328.634 |
10/10/2024 | 22,54 | 22,21 | -0,67% | 22,15 | 22,60 | 22,28 | 22,21 | 22,27 | 2.684 | 63.998.015 |
9/10/2024 | 22,91 | 22,36 | -2,36% | 22,25 | 22,91 | 22,45 | 22,35 | 22,36 | 3.385 | 85.887.355 |
8/10/2024 | 22,84 | 22,90 | 0,00% | 22,54 | 23,02 | 22,81 | 22,86 | 22,90 | 2.366 | 58.798.390 |
7/10/2024 | 23,20 | 22,90 | -0,61% | 22,79 | 23,28 | 22,89 | 22,88 | 22,90 | 3.212 | 71.955.018 |
4/10/2024 | 23,37 | 23,04 | -0,69% | 22,83 | 23,37 | 23,00 | 22,99 | 23,04 | 3.426 | 73.690.200 |
3/10/2024 | 23,53 | 23,20 | -0,90% | 23,18 | 23,78 | 23,31 | 23,20 | 23,33 | 2.087 | 57.615.450 |
2/10/2024 | 23,20 | 23,41 | +0,91% | 23,20 | 23,82 | 23,55 | 23,41 | 23,47 | 2.262 | 64.541.877 |
1/10/2024 | 23,13 | 23,20 | -0,17% | 23,05 | 23,56 | 23,28 | 23,16 | 23,20 | 3.154 | 74.688.086 |
30/9/2024 | 22,72 | 23,24 | -2,68% | 22,46 | 23,34 | 22,93 | 23,22 | 23,24 | 3.909 | 94.652.608 |
26/9/2024 | 24,19 | 23,88 | -0,17% | 23,66 | 24,21 | 23,85 | 23,80 | 23,88 | 2.609 | 64.932.397 |
25/9/2024 | 24,28 | 23,92 | -1,56% | 23,88 | 24,42 | 24,11 | 23,91 | 24,00 | 2.396 | 69.600.533 |
24/9/2024 | 24,81 | 24,30 | -1,42% | 24,19 | 24,82 | 24,47 | 24,26 | 24,30 | 2.107 | 66.560.674 |
23/9/2024 | 25,05 | 24,65 | -1,36% | 24,50 | 25,05 | 24,70 | 24,65 | 24,74 | 2.228 | 67.788.957 |
20/9/2024 | 25,22 | 24,99 | -0,95% | 24,85 | 25,33 | 25,06 | 24,99 | 25,00 | 2.097 | 67.610.088 |
19/9/2024 | 25,59 | 25,23 | -1,25% | 25,08 | 25,59 | 25,30 | 25,10 | 25,23 | 2.064 | 62.234.834 |
18/9/2024 | 25,35 | 25,55 | -1,54% | 25,30 | 25,81 | 25,50 | 25,48 | 25,55 | 1.841 | 63.929.341 |
17/9/2024 | 26,25 | 25,95 | -1,14% | 25,85 | 26,35 | 26,05 | 25,91 | 25,95 | 2.632 | 90.069.236 |
16/9/2024 | 25,50 | 26,25 | +2,74% | 25,50 | 26,42 | 26,02 | 26,15 | 26,25 | 3.514 | 110.311.930 |
13/9/2024 | 25,09 | 25,55 | +2,61% | 25,09 | 25,78 | 25,42 | 25,46 | 25,55 | 2.630 | 94.361.308 |
12/9/2024 | 24,88 | 24,90 | +0,08% | 24,69 | 25,11 | 24,90 | 24,90 | 25,00 | 2.481 | 69.614.799 |
11/9/2024 | 25,56 | 24,88 | -2,05% | 24,82 | 25,76 | 25,23 | 24,88 | 24,90 | 2.475 | 76.929.678 |
10/9/2024 | 25,10 | 25,40 | +1,97% | 24,90 | 25,92 | 25,59 | 25,40 | 25,55 | 2.117 | 70.510.601 |
9/9/2024 | 24,85 | 24,91 | +0,44% | 24,55 | 25,18 | 24,86 | 24,90 | 24,91 | 2.790 | 71.016.299 |
6/9/2024 | 24,88 | 24,80 | -0,32% | 24,70 | 25,18 | 24,96 | 24,79 | 24,80 | 2.311 | 69.147.365 |
5/9/2024 | 24,63 | 24,88 | +1,63% | 24,36 | 25,13 | 24,72 | 24,83 | 24,88 | 2.279 | 67.868.673 |
4/9/2024 | 24,04 | 24,48 | +1,58% | 23,97 | 24,61 | 24,25 | 24,47 | 24,48 | 3.485 | 69.752.763 |
3/9/2024 | 23,71 | 24,10 | +1,30% | 23,62 | 24,16 | 23,92 | 24,09 | 24,10 | 2.496 | 64.156.467 |
2/9/2024 | 23,70 | 23,79 | +0,68% | 23,07 | 23,79 | 23,42 | 23,60 | 23,79 | 4.098 | 100.840.642 |
30/8/2024 | 23,59 | 23,63 | +0,21% | 23,26 | 23,63 | 23,50 | 23,60 | 23,63 | 3.408 | 88.696.745 |
29/8/2024 | 23,43 | 23,58 | +0,04% | 23,16 | 23,58 | 23,34 | 23,47 | 23,58 | 1.540 | 45.219.186 |
28/8/2024 | 23,27 | 23,57 | +0,81% | 23,03 | 23,57 | 23,29 | 23,45 | 23,57 | 1.822 | 50.369.025 |
27/8/2024 | 23,27 | 23,38 | +0,26% | 23,05 | 23,38 | 23,18 | 23,32 | 23,38 | 2.063 | 53.181.657 |
26/8/2024 | 23,53 | 23,32 | -1,19% | 23,06 | 23,66 | 23,27 | 23,32 | 23,44 | 4.691 | 73.157.074 |
23/8/2024 | 23,27 | 23,60 | +1,59% | 23,21 | 23,60 | 23,40 | 23,56 | 23,60 | 1.865 | 51.846.069 |
22/8/2024 | 23,28 | 23,23 | 0,00% | 23,01 | 23,44 | 23,17 | 23,23 | 23,25 | 1.805 | 49.126.187 |
21/8/2024 | 23,15 | 23,23 | -0,09% | 23,00 | 23,36 | 23,13 | 23,23 | 23,25 | 2.199 | 60.381.789 |
20/8/2024 | 23,14 | 23,25 | -0,13% | 23,13 | 23,48 | 23,28 | 23,24 | 23,25 | 2.191 | 63.568.160 |
19/8/2024 | 23,09 | 23,28 | +1,26% | 22,69 | 23,36 | 23,15 | 23,27 | 23,28 | 3.117 | 81.572.980 |
16/8/2024 | 22,25 | 22,99 | +3,65% | 22,04 | 22,99 | 22,44 | 22,95 | 22,99 | 2.331 | 75.924.357 |
15/8/2024 | 23,00 | 22,18 | -4,81% | 21,78 | 23,00 | 22,05 | 22,09 | 22,18 | 5.607 | 151.316.022 |
14/8/2024 | 23,00 | 23,30 | +2,37% | 22,90 | 23,30 | 23,09 | 23,25 | 23,30 | 2.795 | 61.909.652 |
13/8/2024 | 22,42 | 22,76 | +1,52% | 22,30 | 22,88 | 22,60 | 22,76 | 22,85 | 4.262 | 68.544.590 |
12/8/2024 | 22,38 | 22,42 | +0,09% | 22,07 | 22,43 | 22,26 | 22,40 | 22,42 | 2.357 | 63.402.709 |
9/8/2024 | 21,69 | 22,40 | +2,66% | 21,69 | 22,48 | 22,22 | 22,40 | 22,44 | 2.236 | 66.349.278 |
8/8/2024 | 21,73 | 21,82 | -0,09% | 21,53 | 22,00 | 21,68 | 21,72 | 21,82 | 1.993 | 52.740.997 |
7/8/2024 | 21,56 | 21,84 | +1,68% | 21,52 | 21,90 | 21,72 | 21,66 | 21,84 | 2.248 | 58.038.817 |
6/8/2024 | 21,09 | 21,48 | +2,29% | 20,90 | 21,54 | 21,36 | 21,43 | 21,48 | 3.192 | 64.050.432 |
5/8/2024 | 21,00 | 21,00 | -0,71% | 20,46 | 21,11 | 20,91 | 20,92 | 21,00 | 3.495 | 87.977.618 |
2/8/2024 | 20,65 | 21,15 | +2,22% | 20,51 | 21,19 | 20,90 | 21,00 | 21,15 | 4.368 | 87.194.188 |
1/8/2024 | 22,05 | 20,69 | -6,38% | 20,42 | 22,15 | 20,83 | 20,66 | 20,69 | 7.757 | 224.717.978 |
31/7/2024 | 22,21 | 22,10 | -0,36% | 20,96 | 22,66 | 21,85 | 22,09 | 22,10 | 3.668 | 102.975.383 |
30/7/2024 | 22,09 | 22,18 | -0,14% | 21,92 | 22,20 | 22,08 | 22,16 | 22,18 | 1.849 | 51.753.762 |
29/7/2024 | 21,84 | 22,21 | +1,55% | 21,70 | 22,25 | 21,96 | 22,03 | 22,21 | 2.320 | 56.980.295 |
26/7/2024 | 21,82 | 21,87 | +0,74% | 21,63 | 22,04 | 21,86 | 21,87 | 21,95 | 3.334 | 52.804.213 |
25/7/2024 | 21,75 | 21,71 | -0,87% | 21,51 | 22,20 | 21,92 | 21,71 | 21,88 | 2.109 | 52.352.970 |
24/7/2024 | 22,05 | 21,90 | -0,90% | 21,82 | 22,26 | 22,02 | 21,85 | 21,90 | 2.038 | 60.707.954 |
23/7/2024 | 21,30 | 22,10 | +3,76% | 21,17 | 22,14 | 21,85 | 22,08 | 22,10 | 3.019 | 79.560.834 |
22/7/2024 | 20,38 | 21,30 | +4,26% | 20,37 | 21,45 | 21,04 | 21,29 | 21,30 | 3.084 | 74.066.452 |
19/7/2024 | 20,41 | 20,43 | +0,49% | 20,21 | 20,59 | 20,38 | 20,39 | 20,43 | 2.377 | 49.300.908 |
18/7/2024 | 20,67 | 20,33 | -1,64% | 20,21 | 20,74 | 20,42 | 20,31 | 20,33 | 4.962 | 74.742.056 |
17/7/2024 | 20,67 | 20,67 | +0,39% | 20,53 | 20,73 | 20,63 | 20,66 | 20,67 | 2.647 | 56.450.795 |
16/7/2024 | 20,40 | 20,59 | +1,08% | 20,28 | 20,59 | 20,45 | 20,59 | 20,60 | 2.900 | 61.967.777 |
15/7/2024 | 20,77 | 20,37 | -1,69% | 20,26 | 20,85 | 20,50 | 20,36 | 20,37 | 4.437 | 96.867.017 |
12/7/2024 | 20,75 | 20,72 | +0,14% | 20,55 | 20,81 | 20,65 | 20,63 | 20,73 | 2.850 | 58.634.248 |
11/7/2024 | 20,79 | 20,69 | -0,43% | 20,57 | 20,87 | 20,74 | 20,69 | 20,71 | 2.265 | 56.880.715 |
10/7/2024 | 20,73 | 20,78 | +0,68% | 20,60 | 20,96 | 20,77 | 20,69 | 20,78 | 2.567 | 54.790.840 |
9/7/2024 | 20,90 | 20,64 | -1,05% | 20,63 | 21,04 | 20,79 | 20,64 | 20,72 | 2.482 | 51.858.842 |
8/7/2024 | 20,79 | 20,86 | +0,48% | 20,58 | 21,00 | 20,84 | 20,75 | 20,86 | 3.207 | 65.179.100 |
5/7/2024 | 20,49 | 20,76 | +1,52% | 20,49 | 20,79 | 20,69 | 20,74 | 20,76 | 3.147 | 59.169.599 |
4/7/2024 | 20,39 | 20,45 | -0,05% | 20,39 | 20,89 | 20,57 | 20,44 | 20,54 | 2.531 | 61.215.319 |
3/7/2024 | 20,11 | 20,46 | +1,74% | 20,07 | 20,46 | 20,30 | 20,41 | 20,46 | 2.611 | 61.964.504 |
2/7/2024 | 19,95 | 20,11 | -0,54% | 19,89 | 20,20 | 20,03 | 20,11 | 20,17 | 4.732 | 83.644.479 |
1/7/2024 | 20,91 | 20,22 | -3,25% | 19,89 | 20,92 | 20,20 | 20,06 | 20,22 | 6.865 | 164.521.740 |
28/6/2024 | 20,82 | 20,90 | +0,38% | 20,56 | 20,99 | 20,79 | 20,87 | 20,90 | 3.055 | 81.834.349 |
27/6/2024 | 20,86 | 20,82 | -0,57% | 20,52 | 20,90 | 20,66 | 20,80 | 20,82 | 2.040 | 56.607.630 |
26/6/2024 | 21,23 | 20,94 | -2,74% | 20,65 | 21,23 | 20,90 | 20,80 | 20,94 | 2.270 | 65.890.476 |
25/6/2024 | 21,49 | 21,53 | +0,23% | 21,40 | 21,73 | 21,58 | 21,53 | 21,57 | 3.110 | 85.792.141 |
24/6/2024 | 20,74 | 21,48 | +3,87% | 20,70 | 21,61 | 21,31 | 21,47 | 21,48 | 3.213 | 88.868.497 |
21/6/2024 | 19,98 | 20,68 | +3,76% | 19,98 | 20,68 | 20,34 | 20,67 | 20,68 | 3.761 | 85.061.271 |
20/6/2024 | 19,76 | 19,93 | +1,37% | 19,70 | 20,04 | 19,85 | 19,86 | 19,93 | 2.710 | 64.997.276 |
19/6/2024 | 19,74 | 19,66 | -0,46% | 19,37 | 19,85 | 19,50 | 19,62 | 19,70 | 3.626 | 71.411.907 |
18/6/2024 | 19,87 | 19,75 | +0,25% | 19,50 | 19,87 | 19,66 | 19,64 | 19,75 | 3.266 | 79.267.164 |
17/6/2024 | 19,61 | 19,70 | +0,15% | 19,54 | 19,99 | 19,77 | 19,70 | 19,73 | 3.081 | 71.115.200 |
14/6/2024 | 19,72 | 19,67 | -0,25% | 19,48 | 19,86 | 19,62 | 19,61 | 19,67 | 2.756 | 70.293.405 |
13/6/2024 | 19,45 | 19,72 | +1,91% | 19,33 | 19,72 | 19,51 | 19,68 | 19,72 | 2.641 | 59.482.877 |
12/6/2024 | 19,55 | 19,35 | -1,28% | 19,31 | 19,78 | 19,49 | 19,35 | 19,41 | 3.791 | 94.523.815 |
11/6/2024 | 19,74 | 19,60 | -0,51% | 19,50 | 19,85 | 19,67 | 19,60 | 19,64 | 3.512 | 90.441.799 |
10/6/2024 | 19,78 | 19,70 | -0,20% | 19,44 | 19,82 | 19,60 | 19,70 | 19,72 | 4.834 | 113.469.474 |
7/6/2024 | 19,96 | 19,74 | -1,20% | 19,62 | 20,04 | 19,79 | 19,72 | 19,75 | 5.424 | 119.452.814 |
6/6/2024 | 20,41 | 19,98 | -1,58% | 19,82 | 20,41 | 20,07 | 19,91 | 19,98 | 4.766 | 114.205.446 |
5/6/2024 | 20,45 | 20,30 | -0,64% | 20,11 | 20,60 | 20,32 | 20,27 | 20,30 | 2.812 | 64.651.499 |
4/6/2024 | 20,23 | 20,43 | +0,89% | 20,08 | 20,43 | 20,22 | 20,38 | 20,44 | 3.118 | 72.535.416 |
3/6/2024 | 20,15 | 20,25 | -0,44% | 20,05 | 20,34 | 20,16 | 20,20 | 20,25 | 3.622 | 80.271.090 |
31/5/2024 | 20,30 | 20,34 | +0,84% | 20,06 | 20,35 | 20,16 | 20,30 | 20,34 | 3.044 | 74.726.164 |
29/5/2024 | 20,33 | 20,17 | -0,59% | 20,10 | 20,39 | 20,27 | 20,15 | 20,17 | 2.828 | 63.143.456 |
28/5/2024 | 20,66 | 20,29 | -1,98% | 20,11 | 20,80 | 20,34 | 20,29 | 20,36 | 3.076 | 67.535.059 |
27/5/2024 | 20,54 | 20,70 | +0,63% | 20,31 | 20,70 | 20,47 | 20,55 | 20,70 | 2.858 | 61.602.586 |
24/5/2024 | 20,57 | 20,57 | -0,15% | 20,45 | 20,69 | 20,56 | 20,54 | 20,57 | 2.140 | 55.445.538 |
23/5/2024 | 20,80 | 20,60 | -0,15% | 20,34 | 20,86 | 20,51 | 20,60 | 20,61 | 2.065 | 53.392.952 |
22/5/2024 | 21,10 | 20,63 | -1,76% | 20,54 | 21,12 | 20,75 | 20,63 | 20,67 | 2.464 | 66.104.245 |
21/5/2024 | 20,87 | 21,00 | +0,19% | 20,69 | 21,09 | 20,91 | 21,00 | 21,06 | 2.528 | 69.410.643 |
20/5/2024 | 20,60 | 20,96 | +1,06% | 20,58 | 20,96 | 20,79 | 20,80 | 20,96 | 2.930 | 70.062.981 |
17/5/2024 | 20,74 | 20,74 | +0,73% | 20,52 | 20,92 | 20,67 | 20,65 | 20,74 | 2.830 | 68.032.408 |
16/5/2024 | 20,90 | 20,59 | -1,01% | 20,44 | 21,10 | 20,77 | 20,57 | 20,59 | 3.073 | 73.344.711 |
15/5/2024 | 20,68 | 20,80 | +1,22% | 20,20 | 20,87 | 20,68 | 20,79 | 20,80 | 2.710 | 74.285.316 |
14/5/2024 | 20,10 | 20,55 | +2,44% | 20,08 | 20,65 | 20,41 | 20,55 | 20,56 | 2.594 | 69.561.566 |
13/5/2024 | 19,75 | 20,06 | +1,72% | 19,62 | 20,06 | 19,87 | 20,00 | 20,06 | 3.327 | 87.235.052 |
10/5/2024 | 19,40 | 19,72 | +1,75% | 19,17 | 19,72 | 19,48 | 19,59 | 19,72 | 4.218 | 97.628.368 |
9/5/2024 | 19,78 | 19,38 | -2,22% | 19,15 | 19,86 | 19,31 | 19,36 | 19,39 | 5.475 | 140.561.751 |
8/5/2024 | 19,53 | 19,82 | +1,69% | 19,33 | 19,82 | 19,61 | 19,70 | 19,82 | 3.813 | 90.536.777 |
7/5/2024 | 19,90 | 19,49 | -2,06% | 19,28 | 20,05 | 19,48 | 19,48 | 19,49 | 5.525 | 134.205.717 |
6/5/2024 | 19,40 | 19,90 | +1,53% | 19,22 | 20,16 | 19,76 | 19,90 | 19,92 | 4.438 | 113.586.296 |
3/5/2024 | 19,64 | 19,60 | +0,10% | 19,32 | 19,84 | 19,49 | 19,54 | 19,60 | 5.055 | 127.935.727 |
2/5/2024 | 19,70 | 19,58 | -0,31% | 19,04 | 19,77 | 19,38 | 19,55 | 19,60 | 8.156 | 207.455.633 |
30/4/2024 | 20,76 | 19,64 | -5,44% | 19,49 | 20,76 | 19,76 | 19,64 | 19,65 | 8.609 | 234.105.427 |
29/4/2024 | 20,90 | 20,77 | -4,51% | 20,50 | 21,11 | 20,70 | 20,62 | 20,77 | 2.647 | 53.872.252 |
26/4/2024 | 21,32 | 21,75 | +1,64% | 21,32 | 21,82 | 21,66 | 21,66 | 21,75 | 1.625 | 46.761.777 |
25/4/2024 | 21,52 | 21,40 | -0,74% | 21,11 | 21,53 | 21,32 | 21,37 | 21,40 | 1.971 | 56.805.131 |
24/4/2024 | 21,49 | 21,56 | -0,19% | 21,35 | 21,74 | 21,58 | 21,56 | 21,75 | 1.688 | 50.370.090 |
23/4/2024 | 21,55 | 21,60 | +0,65% | 21,26 | 21,61 | 21,41 | 21,55 | 21,60 | 1.910 | 59.322.650 |
22/4/2024 | 21,53 | 21,46 | +0,09% | 21,21 | 21,63 | 21,48 | 21,46 | 21,55 | 2.143 | 63.758.622 |
19/4/2024 | 20,97 | 21,44 | +2,53% | 20,78 | 21,44 | 21,08 | 20,95 | 21,44 | 2.107 | 61.917.255 |
18/4/2024 | 21,23 | 20,91 | -1,65% | 20,82 | 21,28 | 20,96 | 20,91 | 20,93 | 2.365 | 66.673.217 |
17/4/2024 | 21,15 | 21,26 | +0,57% | 20,90 | 21,54 | 21,21 | 21,26 | 21,34 | 2.127 | 53.962.127 |
16/4/2024 | 21,33 | 21,14 | -1,03% | 20,76 | 21,33 | 20,95 | 21,05 | 21,14 | 3.511 | 85.530.324 |
15/4/2024 | 21,13 | 21,36 | +0,85% | 20,96 | 21,37 | 21,17 | 21,35 | 21,36 | 2.838 | 68.998.742 |
12/4/2024 | 22,00 | 21,18 | -4,38% | 21,02 | 22,05 | 21,27 | 21,15 | 21,18 | 3.887 | 110.702.879 |
11/4/2024 | 21,75 | 22,15 | +1,19% | 21,45 | 22,15 | 21,77 | 22,13 | 22,15 | 1.806 | 61.196.246 |
10/4/2024 | 21,74 | 21,89 | +0,64% | 21,38 | 21,96 | 21,61 | 21,83 | 21,89 | 2.368 | 69.174.755 |
9/4/2024 | 21,43 | 21,75 | +1,16% | 21,40 | 21,83 | 21,63 | 21,75 | 21,76 | 2.155 | 56.141.870 |
8/4/2024 | 21,20 | 21,50 | +1,08% | 21,20 | 21,68 | 21,43 | 21,46 | 21,50 | 2.411 | 62.984.084 |
5/4/2024 | 21,30 | 21,27 | +0,05% | 20,96 | 21,49 | 21,12 | 21,15 | 21,27 | 2.639 | 67.373.789 |
4/4/2024 | 21,69 | 21,26 | -1,16% | 21,15 | 21,72 | 21,36 | 21,25 | 21,26 | 2.255 | 64.180.938 |
3/4/2024 | 21,30 | 21,51 | +0,51% | 21,00 | 21,70 | 21,40 | 21,51 | 21,70 | 2.360 | 58.375.597 |
2/4/2024 | 21,66 | 21,40 | -0,65% | 21,19 | 21,70 | 21,36 | 21,25 | 21,40 | 3.201 | 74.686.501 |
1/4/2024 | 21,83 | 21,54 | -1,42% | 21,48 | 22,08 | 21,76 | 21,54 | 21,62 | 3.453 | 87.378.242 |
28/3/2024 | 21,66 | 21,85 | +1,20% | 21,42 | 21,88 | 21,62 | 21,76 | 21,85 | 2.173 | 63.292.884 |
27/3/2024 | 21,24 | 21,59 | +1,41% | 21,24 | 21,84 | 21,61 | 21,58 | 21,69 | 2.182 | 74.414.021 |
26/3/2024 | 20,87 | 21,29 | -2,61% | 20,54 | 21,29 | 20,92 | 21,17 | 21,29 | 2.277 | 61.142.906 |
25/3/2024 | 21,30 | 21,86 | +1,72% | 21,30 | 21,90 | 21,65 | 21,82 | 21,86 | 3.987 | 121.481.267 |
22/3/2024 | 21,30 | 21,49 | +2,68% | 20,72 | 21,67 | 21,06 | 21,31 | 21,49 | 4.043 | 154.144.193 |
21/3/2024 | 21,00 | 20,93 | +0,82% | 20,81 | 21,30 | 20,98 | 20,83 | 20,93 | 3.641 | 95.735.118 |
20/3/2024 | 20,21 | 20,76 | +2,17% | 20,09 | 20,76 | 20,37 | 20,67 | 20,76 | 2.091 | 53.015.041 |
19/3/2024 | 20,15 | 20,32 | +1,09% | 19,93 | 20,32 | 20,14 | 20,26 | 20,32 | 2.558 | 59.821.987 |
18/3/2024 | 20,25 | 20,10 | -0,25% | 19,87 | 20,39 | 20,08 | 20,08 | 20,10 | 3.342 | 74.938.177 |
15/3/2024 | 20,08 | 20,15 | +0,25% | 19,79 | 20,29 | 19,96 | 20,10 | 20,15 | 3.189 | 75.959.610 |
14/3/2024 | 20,24 | 20,10 | -0,35% | 19,82 | 20,34 | 19,97 | 20,10 | 20,12 | 4.127 | 97.762.118 |
13/3/2024 | 20,48 | 20,17 | -2,32% | 20,07 | 20,60 | 20,25 | 20,17 | 20,24 | 3.370 | 74.145.412 |
12/3/2024 | 20,81 | 20,65 | -0,15% | 20,26 | 21,00 | 20,50 | 20,60 | 20,66 | 2.773 | 62.123.400 |
11/3/2024 | 21,15 | 20,68 | -2,64% | 20,56 | 21,22 | 20,80 | 20,67 | 20,68 | 3.152 | 77.451.852 |
8/3/2024 | 20,87 | 21,24 | +1,63% | 20,55 | 21,29 | 21,02 | 0,00 | 0,00 | 2.189 | 59.112.305 |
7/3/2024 | 20,21 | 20,90 | +3,67% | 20,10 | 20,95 | 20,52 | 20,90 | 20,91 | 2.572 | 59.905.467 |
6/3/2024 | 20,21 | 20,16 | -0,98% | 20,14 | 20,56 | 20,34 | 20,16 | 20,26 | 2.782 | 67.001.924 |
5/3/2024 | 20,17 | 20,36 | +0,20% | 19,98 | 20,44 | 20,16 | 20,26 | 20,36 | 4.035 | 92.075.434 |
4/3/2024 | 20,90 | 20,32 | -3,61% | 20,11 | 20,99 | 20,45 | 20,30 | 20,32 | 6.272 | 135.548.838 |
1/3/2024 | 20,67 | 21,08 | +1,64% | 20,56 | 21,09 | 20,81 | 21,00 | 21,08 | 3.187 | 78.402.596 |
29/2/2024 | 20,88 | 20,74 | -0,77% | 20,56 | 20,90 | 20,75 | 20,72 | 20,80 | 3.026 | 75.573.548 |
28/2/2024 | 20,86 | 20,90 | -0,29% | 20,68 | 20,99 | 20,81 | 20,83 | 20,90 | 2.550 | 58.165.607 |
27/2/2024 | 20,99 | 20,96 | -0,24% | 20,63 | 21,10 | 20,85 | 20,96 | 20,97 | 2.956 | 69.785.708 |
26/2/2024 | 20,97 | 21,01 | +0,10% | 20,87 | 21,30 | 21,05 | 20,98 | 21,01 | 2.996 | 70.371.146 |
23/2/2024 | 21,55 | 20,99 | -3,00% | 20,83 | 21,64 | 21,11 | 0,00 | 0,00 | 4.371 | 94.742.927 |
22/2/2024 | 21,41 | 21,64 | +1,07% | 21,21 | 21,66 | 21,43 | 21,58 | 21,64 | 2.774 | 69.831.409 |
21/2/2024 | 22,25 | 21,41 | -3,78% | 21,37 | 22,31 | 21,68 | 21,41 | 21,60 | 3.455 | 91.696.249 |
20/2/2024 | 21,94 | 22,25 | +1,18% | 21,83 | 22,54 | 22,28 | 22,22 | 22,25 | 2.344 | 70.543.900 |
19/2/2024 | 21,91 | 21,99 | +1,34% | 21,58 | 22,01 | 21,82 | 21,89 | 21,99 | 2.779 | 63.409.804 |
16/2/2024 | 21,70 | 21,70 | -0,28% | 21,43 | 21,99 | 21,71 | 21,70 | 21,79 | 2.147 | 54.169.084 |
15/2/2024 | 21,49 | 21,76 | +1,92% | 21,46 | 22,13 | 21,78 | 21,60 | 21,76 | 2.059 | 55.817.754 |
14/2/2024 | 21,87 | 21,35 | -3,09% | 21,21 | 21,89 | 21,43 | 21,35 | 21,49 | 2.328 | 56.803.230 |
9/2/2024 | 21,36 | 22,03 | +2,99% | 21,12 | 22,07 | 21,55 | 0,00 | 0,00 | 2.586 | 59.892.936 |
8/2/2024 | 21,63 | 21,39 | -1,25% | 21,06 | 21,65 | 21,25 | 21,32 | 21,39 | 2.734 | 63.634.259 |
7/2/2024 | 21,25 | 21,66 | +1,93% | 21,16 | 21,75 | 21,54 | 21,60 | 21,66 | 2.728 | 60.614.540 |
6/2/2024 | 21,49 | 21,25 | -0,33% | 21,23 | 21,76 | 21,48 | 21,25 | 21,33 | 2.744 | 64.339.602 |
5/2/2024 | 21,35 | 21,32 | +1,52% | 20,97 | 21,54 | 21,22 | 21,32 | 21,52 | 2.817 | 65.100.249 |
2/2/2024 | 21,35 | 21,00 | -1,32% | 21,00 | 21,64 | 21,24 | 21,00 | 21,19 | 3.232 | 66.323.994 |
1/2/2024 | 21,38 | 21,28 | +0,14% | 20,93 | 21,62 | 21,34 | 21,28 | 21,30 | 3.017 | 70.291.648 |
31/1/2024 | 21,45 | 21,25 | -0,47% | 21,25 | 22,14 | 21,72 | 21,25 | 21,46 | 2.091 | 57.096.593 |
30/1/2024 | 21,54 | 21,35 | -0,23% | 21,35 | 21,76 | 21,50 | 21,35 | 21,70 | 2.043 | 51.455.907 |
29/1/2024 | 21,61 | 21,40 | -1,65% | 21,23 | 21,75 | 21,48 | 21,40 | 21,59 | 2.619 | 63.067.119 |
26/1/2024 | 22,23 | 21,76 | -2,94% | 21,62 | 22,36 | 21,90 | 21,76 | 21,79 | 2.614 | 72.967.916 |
25/1/2024 | 22,46 | 22,42 | +1,36% | 22,12 | 22,47 | 22,32 | 22,33 | 22,42 | 1.447 | 44.470.589 |
24/1/2024 | 22,69 | 22,12 | -2,90% | 22,11 | 22,70 | 22,32 | 22,12 | 22,30 | 2.849 | 63.663.725 |
23/1/2024 | 22,50 | 22,78 | +2,80% | 22,25 | 22,78 | 22,54 | 22,58 | 22,78 | 2.177 | 54.062.838 |
22/1/2024 | 22,20 | 22,16 | +0,27% | 22,08 | 22,40 | 22,23 | 22,16 | 22,28 | 2.750 | 59.766.128 |
19/1/2024 | 22,44 | 22,10 | -1,56% | 22,10 | 22,56 | 22,28 | 22,10 | 22,17 | 2.121 | 54.154.514 |
18/1/2024 | 22,54 | 22,45 | -0,36% | 22,13 | 22,62 | 22,32 | 22,44 | 22,45 | 2.278 | 54.628.113 |
17/1/2024 | 22,36 | 22,53 | +1,17% | 22,17 | 22,53 | 22,34 | 22,28 | 22,53 | 2.287 | 55.890.516 |
16/1/2024 | 22,63 | 22,27 | -1,63% | 21,96 | 22,63 | 22,29 | 22,26 | 22,44 | 2.945 | 74.694.109 |
15/1/2024 | 22,30 | 22,64 | +1,25% | 22,25 | 22,89 | 22,59 | 22,50 | 22,64 | 3.374 | 70.469.914 |
12/1/2024 | 22,05 | 22,36 | +1,64% | 21,65 | 22,40 | 22,19 | 22,27 | 22,36 | 2.091 | 58.126.052 |
11/1/2024 | 22,00 | 22,00 | 0,00% | 21,44 | 22,14 | 21,86 | 22,00 | 22,03 | 1.865 | 54.154.293 |
10/1/2024 | 21,64 | 22,00 | +1,66% | 21,51 | 22,00 | 21,81 | 21,96 | 22,00 | 2.433 | 60.955.003 |
9/1/2024 | 21,13 | 21,64 | +3,20% | 20,89 | 21,64 | 21,27 | 21,59 | 21,64 | 2.633 | 60.243.120 |
8/1/2024 | 20,72 | 20,97 | +1,35% | 20,46 | 21,04 | 20,85 | 20,97 | 21,04 | 2.615 | 63.894.757 |
5/1/2024 | 20,45 | 20,69 | +1,67% | 20,27 | 20,74 | 20,59 | 20,65 | 20,69 | 2.295 | 53.322.600 |
4/1/2024 | 20,47 | 20,35 | -0,44% | 20,09 | 20,68 | 20,28 | 20,35 | 20,43 | 2.498 | 60.748.210 |
3/1/2024 | 20,30 | 20,44 | +1,44% | 20,23 | 20,69 | 20,51 | 20,44 | 20,50 | 2.654 | 62.187.394 |
2/1/2024 | 20,57 | 20,15 | -2,04% | 20,11 | 20,68 | 20,32 | 20,14 | 20,23 | 4.092 | 80.507.056 |
28/12/2023 | 20,39 | 20,57 | +1,73% | 20,09 | 20,57 | 20,37 | 20,41 | 20,57 | 2.268 | 53.413.846 |
27/12/2023 | 20,41 | 20,22 | -0,93% | 20,16 | 20,46 | 20,28 | 20,22 | 20,25 | 1.863 | 52.465.990 |
26/12/2023 | 20,54 | 20,41 | -0,24% | 20,41 | 20,74 | 20,57 | 20,41 | 20,46 | 2.248 | 49.587.092 |
22/12/2023 | 20,57 | 20,46 | -0,49% | 20,40 | 20,70 | 20,52 | 20,46 | 20,61 | 1.806 | 40.572.519 |
21/12/2023 | 20,40 | 20,56 | +0,83% | 20,38 | 20,74 | 20,55 | 20,56 | 20,69 | 1.865 | 50.097.686 |
20/12/2023 | 20,15 | 20,39 | +0,99% | 20,10 | 20,39 | 20,18 | 20,35 | 20,39 | 2.494 | 48.102.062 |
19/12/2023 | 20,72 | 20,19 | -3,58% | 20,13 | 21,04 | 20,34 | 20,19 | 20,24 | 2.619 | 60.409.935 |
18/12/2023 | 20,24 | 20,94 | +3,15% | 19,91 | 20,94 | 20,46 | 20,85 | 20,94 | 2.264 | 45.399.764 |
15/12/2023 | 20,00 | 20,30 | +1,50% | 19,85 | 20,30 | 20,08 | 19,96 | 20,30 | 1.902 | 40.759.172 |
14/12/2023 | 19,62 | 20,00 | -3,38% | 19,60 | 20,09 | 19,91 | 19,88 | 20,00 | 1.957 | 48.874.832 |
13/12/2023 | 20,15 | 20,70 | +2,53% | 20,04 | 20,83 | 20,41 | 20,65 | 20,70 | 1.946 | 52.140.639 |
12/12/2023 | 20,05 | 20,19 | +0,70% | 19,85 | 20,24 | 20,04 | 20,07 | 20,19 | 1.604 | 39.788.686 |
11/12/2023 | 20,08 | 20,05 | +0,30% | 19,80 | 20,13 | 19,98 | 19,94 | 20,05 | 2.002 | 40.572.630 |
8/12/2023 | 20,08 | 19,99 | -0,94% | 19,75 | 20,18 | 19,90 | 19,89 | 19,99 | 1.496 | 37.008.518 |
7/12/2023 | 20,16 | 20,18 | +0,80% | 19,90 | 20,27 | 20,07 | 19,92 | 20,18 | 1.813 | 34.792.848 |
6/12/2023 | 20,18 | 20,02 | -0,45% | 19,97 | 20,45 | 20,17 | 20,02 | 20,20 | 2.046 | 44.353.342 |
5/12/2023 | 19,98 | 20,11 | +1,57% | 19,84 | 20,40 | 20,15 | 19,96 | 20,11 | 2.220 | 58.260.380 |
4/12/2023 | 19,29 | 19,80 | +2,64% | 19,02 | 20,17 | 19,74 | 19,80 | 20,00 | 2.832 | 76.214.459 |
1/12/2023 | 18,98 | 19,29 | +2,06% | 18,55 | 19,67 | 19,04 | 19,16 | 19,29 | 2.484 | 67.041.241 |
30/11/2023 | 18,46 | 18,90 | +2,44% | 18,20 | 18,90 | 18,46 | 18,89 | 18,90 | 1.911 | 48.009.612 |
29/11/2023 | 18,67 | 18,45 | -0,49% | 18,45 | 18,74 | 18,62 | 18,45 | 18,59 | 1.168 | 30.873.510 |
28/11/2023 | 18,30 | 18,54 | +1,31% | 18,29 | 18,69 | 18,52 | 18,54 | 18,60 | 1.278 | 31.549.171 |
27/11/2023 | 18,20 | 18,30 | +0,16% | 18,10 | 18,49 | 18,35 | 18,30 | 18,40 | 1.603 | 40.415.132 |
24/11/2023 | 18,03 | 18,27 | +0,94% | 17,74 | 18,27 | 18,02 | 18,17 | 18,27 | 1.920 | 51.119.169 |
23/11/2023 | 18,17 | 18,10 | -1,58% | 17,69 | 18,56 | 18,00 | 18,08 | 18,10 | 3.481 | 96.427.597 |
22/11/2023 | 18,82 | 18,39 | -2,28% | 17,01 | 19,12 | 18,11 | 18,21 | 18,39 | 4.636 | 139.052.123 |
21/11/2023 | 18,89 | 18,82 | -0,16% | 18,55 | 18,99 | 18,81 | 18,80 | 18,82 | 3.013 | 82.780.053 |
20/11/2023 | 18,94 | 18,85 | -0,84% | 18,75 | 19,00 | 18,85 | 18,85 | 18,88 | 2.769 | 59.586.671 |
17/11/2023 | 19,33 | 19,01 | -0,99% | 18,76 | 19,33 | 18,94 | 18,95 | 19,01 | 1.828 | 38.909.263 |
16/11/2023 | 19,25 | 19,20 | -0,21% | 19,16 | 19,56 | 19,34 | 19,20 | 19,37 | 2.212 | 38.816.161 |
14/11/2023 | 18,90 | 19,24 | +1,48% | 18,88 | 19,30 | 19,17 | 19,21 | 19,25 | 1.855 | 41.627.763 |
13/11/2023 | 18,74 | 18,96 | +0,90% | 18,53 | 18,96 | 18,71 | 18,82 | 18,96 | 1.416 | 29.938.537 |
10/11/2023 | 18,50 | 18,79 | +0,75% | 18,46 | 18,82 | 18,68 | 18,65 | 18,79 | 1.590 | 31.529.999 |
9/11/2023 | 18,45 | 18,65 | +1,14% | 18,32 | 18,65 | 18,45 | 18,40 | 18,66 | 1.260 | 33.675.605 |
8/11/2023 | 18,25 | 18,44 | +1,04% | 17,97 | 18,47 | 18,22 | 18,31 | 18,44 | 1.474 | 37.456.943 |
7/11/2023 | 18,13 | 18,25 | +0,72% | 17,95 | 18,32 | 18,09 | 18,13 | 18,25 | 2.093 | 43.868.678 |
6/11/2023 | 17,40 | 18,12 | +4,44% | 17,28 | 18,12 | 17,67 | 17,99 | 18,12 | 2.172 | 48.882.566 |
3/11/2023 | 16,90 | 17,35 | +2,85% | 16,80 | 17,47 | 17,10 | 17,35 | 17,40 | 1.801 | 40.389.886 |
1/11/2023 | 16,01 | 16,87 | +5,77% | 15,96 | 16,88 | 16,49 | 16,86 | 16,87 | 2.106 | 53.569.674 |
31/10/2023 | 15,95 | 15,95 | -0,19% | 15,68 | 16,20 | 15,97 | 15,95 | 16,08 | 1.926 | 39.711.329 |
30/10/2023 | 16,01 | 15,98 | +0,63% | 15,65 | 16,16 | 15,82 | 15,95 | 15,98 | 3.455 | 77.817.556 |
27/10/2023 | 17,00 | 15,88 | -4,80% | 15,72 | 17,00 | 15,98 | 15,88 | 15,90 | 5.668 | 138.234.632 |
26/10/2023 | 16,53 | 16,68 | +1,21% | 16,44 | 16,74 | 16,64 | 16,62 | 16,68 | 1.209 | 21.206.329 |
25/10/2023 | 16,58 | 16,48 | -0,90% | 16,21 | 16,77 | 16,41 | 16,22 | 16,48 | 1.286 | 28.839.725 |
24/10/2023 | 16,41 | 16,63 | +1,71% | 16,37 | 16,64 | 16,46 | 16,50 | 16,63 | 1.183 | 25.814.798 |
23/10/2023 | 16,13 | 16,35 | +1,93% | 16,05 | 16,68 | 16,44 | 16,35 | 16,46 | 1.888 | 29.784.869 |
20/10/2023 | 16,34 | 16,04 | -0,80% | 16,01 | 16,35 | 16,14 | 16,04 | 16,32 | 2.166 | 42.194.568 |
19/10/2023 | 16,26 | 16,17 | 0,00% | 16,15 | 16,62 | 16,38 | 16,17 | 16,20 | 1.644 | 30.114.975 |
18/10/2023 | 16,70 | 16,17 | -2,77% | 16,17 | 16,70 | 16,34 | 16,16 | 16,30 | 2.928 | 59.978.079 |
17/10/2023 | 17,25 | 16,63 | -3,43% | 16,47 | 17,28 | 16,69 | 16,63 | 16,77 | 3.695 | 74.378.065 |
16/10/2023 | 17,30 | 17,22 | +0,06% | 16,98 | 17,57 | 17,23 | 17,19 | 17,22 | 1.393 | 33.811.656 |
13/10/2023 | 17,46 | 17,21 | -1,60% | 17,21 | 17,63 | 17,34 | 17,21 | 17,22 | 1.209 | 29.712.873 |
11/10/2023 | 17,47 | 17,49 | +0,29% | 17,23 | 17,64 | 17,45 | 17,33 | 17,49 | 1.088 | 23.247.014 |
10/10/2023 | 17,38 | 17,44 | +0,29% | 17,28 | 17,60 | 17,42 | 17,35 | 17,44 | 997 | 22.087.216 |
9/10/2023 | 16,97 | 17,39 | +2,96% | 16,86 | 17,39 | 17,16 | 17,20 | 17,39 | 1.351 | 32.024.769 |
6/10/2023 | 17,01 | 16,89 | -1,29% | 16,62 | 17,07 | 16,86 | 16,89 | 17,00 | 1.473 | 30.406.652 |
5/10/2023 | 16,93 | 17,11 | +0,94% | 16,80 | 17,24 | 16,98 | 17,08 | 17,11 | 1.271 | 26.997.286 |
4/10/2023 | 16,67 | 16,95 | +2,36% | 16,62 | 17,07 | 16,88 | 16,95 | 17,05 | 1.162 | 30.079.156 |
3/10/2023 | 17,15 | 16,56 | -2,87% | 16,42 | 17,15 | 16,70 | 16,56 | 16,68 | 2.974 | 64.813.231 |
2/10/2023 | 17,35 | 17,05 | -1,22% | 16,79 | 17,39 | 16,98 | 17,05 | 17,10 | 2.645 | 52.703.737 |
29/9/2023 | 17,48 | 17,26 | +0,99% | 17,13 | 17,49 | 17,25 | 17,25 | 17,26 | 1.260 | 27.722.220 |
28/9/2023 | 16,90 | 17,09 | +0,77% | 16,71 | 17,19 | 16,96 | 17,04 | 17,09 | 1.294 | 30.815.808 |
27/9/2023 | 17,33 | 16,96 | -2,53% | 16,71 | 17,44 | 16,95 | 16,95 | 16,96 | 2.392 | 51.772.711 |
26/9/2023 | 17,54 | 17,40 | -1,64% | 17,26 | 17,60 | 17,41 | 17,36 | 17,40 | 1.326 | 32.569.425 |
25/9/2023 | 17,47 | 17,69 | +1,55% | 17,21 | 17,74 | 17,43 | 17,53 | 17,69 | 1.615 | 37.078.055 |
22/9/2023 | 17,93 | 17,42 | -5,02% | 17,36 | 18,14 | 17,63 | 17,42 | 17,84 | 2.490 | 51.124.762 |
21/9/2023 | 18,34 | 18,34 | +0,22% | 17,92 | 18,40 | 18,22 | 18,34 | 18,37 | 1.615 | 44.266.018 |
20/9/2023 | 18,15 | 18,30 | +1,67% | 18,11 | 18,79 | 18,52 | 18,30 | 18,47 | 1.423 | 36.620.942 |
19/9/2023 | 19,00 | 18,00 | -4,61% | 17,86 | 19,00 | 18,17 | 17,95 | 18,00 | 3.816 | 68.231.669 |
18/9/2023 | 19,26 | 18,87 | -0,74% | 18,86 | 19,29 | 19,02 | 18,87 | 19,00 | 1.734 | 39.085.542 |
15/9/2023 | 19,12 | 19,01 | -0,63% | 18,93 | 19,23 | 19,10 | 19,01 | 19,07 | 634 | 17.174.555 |
14/9/2023 | 18,73 | 19,13 | +1,11% | 18,72 | 19,13 | 18,90 | 18,97 | 19,13 | 753 | 19.922.602 |
13/9/2023 | 18,40 | 18,92 | +3,05% | 18,37 | 18,94 | 18,75 | 18,73 | 18,92 | 929 | 20.741.863 |
12/9/2023 | 18,26 | 18,36 | +1,10% | 18,25 | 18,52 | 18,40 | 18,36 | 18,45 | 932 | 25.472.727 |
11/9/2023 | 18,35 | 18,16 | +1,11% | 18,03 | 18,40 | 18,19 | 18,16 | 18,25 | 1.038 | 22.816.089 |
8/9/2023 | 18,08 | 17,96 | -0,22% | 17,83 | 18,28 | 18,00 | 17,96 | 18,10 | 1.264 | 27.794.521 |
6/9/2023 | 18,30 | 18,00 | -3,12% | 17,95 | 18,54 | 18,13 | 18,00 | 18,09 | 1.348 | 29.894.305 |
5/9/2023 | 18,66 | 18,58 | -0,54% | 18,27 | 18,66 | 18,40 | 18,30 | 18,58 | 921 | 20.497.637 |
4/9/2023 | 18,67 | 18,68 | -0,16% | 18,39 | 18,76 | 18,54 | 18,52 | 18,68 | 1.043 | 23.782.201 |
1/9/2023 | 18,10 | 18,71 | +4,18% | 18,07 | 18,71 | 18,43 | 18,57 | 18,71 | 1.520 | 32.880.870 |
31/8/2023 | 18,43 | 17,96 | -2,13% | 17,86 | 18,64 | 18,10 | 17,96 | 17,98 | 1.683 | 33.973.236 |
30/8/2023 | 18,63 | 18,35 | -1,40% | 18,24 | 18,77 | 18,41 | 18,32 | 18,35 | 1.124 | 25.005.374 |
29/8/2023 | 18,67 | 18,61 | -0,91% | 18,40 | 18,88 | 18,51 | 18,51 | 18,61 | 1.184 | 23.161.608 |
28/8/2023 | 18,77 | 18,78 | -0,21% | 18,48 | 18,98 | 18,60 | 18,76 | 18,78 | 1.109 | 25.619.215 |
25/8/2023 | 18,80 | 18,82 | +1,57% | 18,43 | 19,14 | 18,83 | 18,82 | 18,87 | 1.143 | 41.631.846 |
24/8/2023 | 18,88 | 18,53 | -1,17% | 18,53 | 19,35 | 18,82 | 18,53 | 18,73 | 836 | 22.257.765 |
23/8/2023 | 19,51 | 18,75 | -3,90% | 18,63 | 19,69 | 18,91 | 18,75 | 18,84 | 1.326 | 33.005.374 |
22/8/2023 | 19,55 | 19,51 | +1,51% | 19,49 | 20,20 | 19,77 | 19,51 | 19,69 | 1.184 | 33.190.913 |
21/8/2023 | 18,43 | 19,22 | +4,68% | 18,36 | 19,27 | 18,79 | 19,15 | 19,22 | 1.313 | 33.522.460 |
18/8/2023 | 18,35 | 18,36 | +0,82% | 18,20 | 18,50 | 18,36 | 18,36 | 18,48 | 1.111 | 18.081.040 |
17/8/2023 | 18,48 | 18,21 | -0,87% | 18,11 | 18,63 | 18,28 | 18,21 | 18,30 | 953 | 21.950.920 |
16/8/2023 | 17,72 | 18,37 | +2,97% | 17,66 | 18,37 | 18,02 | 18,27 | 18,37 | 1.132 | 24.851.691 |
15/8/2023 | 17,89 | 17,84 | +0,45% | 17,67 | 18,02 | 17,78 | 17,84 | 17,85 | 1.166 | 26.173.490 |
14/8/2023 | 17,71 | 17,76 | +0,62% | 17,60 | 18,07 | 17,84 | 17,76 | 17,99 | 1.402 | 27.743.209 |
11/8/2023 | 17,97 | 17,65 | -0,95% | 17,58 | 18,00 | 17,75 | 17,65 | 17,77 | 1.324 | 26.447.546 |
10/8/2023 | 17,85 | 17,82 | -0,34% | 17,73 | 18,07 | 17,83 | 17,79 | 17,84 | 909 | 19.456.432 |
9/8/2023 | 17,91 | 17,88 | +0,17% | 17,69 | 18,00 | 17,79 | 17,80 | 17,88 | 1.218 | 25.927.404 |
8/8/2023 | 17,86 | 17,85 | +0,06% | 17,67 | 18,08 | 17,88 | 17,80 | 17,85 | 1.588 | 34.431.319 |
7/8/2023 | 18,01 | 17,84 | -0,94% | 17,84 | 18,28 | 18,01 | 17,84 | 17,92 | 1.586 | 30.808.041 |
4/8/2023 | 18,20 | 18,01 | -1,32% | 18,00 | 18,46 | 18,17 | 18,00 | 18,10 | 1.502 | 32.613.201 |
3/8/2023 | 18,34 | 18,25 | -0,76% | 18,01 | 18,70 | 18,21 | 18,12 | 18,25 | 1.778 | 39.696.008 |
2/8/2023 | 18,54 | 18,39 | -1,13% | 18,16 | 18,72 | 18,41 | 18,38 | 18,39 | 2.068 | 54.383.582 |
1/8/2023 | 20,24 | 18,60 | -7,51% | 18,31 | 20,29 | 18,68 | 18,55 | 18,60 | 5.537 | 128.432.545 |
31/7/2023 | 20,30 | 20,11 | -1,28% | 20,10 | 20,53 | 20,31 | 20,11 | 20,34 | 1.081 | 22.646.859 |
28/7/2023 | 20,20 | 20,37 | +0,34% | 20,13 | 20,38 | 20,24 | 20,27 | 20,37 | 669 | 15.287.492 |
27/7/2023 | 20,28 | 20,30 | +0,89% | 20,09 | 20,43 | 20,20 | 20,12 | 20,30 | 605 | 15.202.577 |
26/7/2023 | 20,19 | 20,12 | -0,89% | 19,99 | 20,38 | 20,18 | 20,12 | 20,16 | 772 | 18.443.971 |
25/7/2023 | 20,16 | 20,30 | +0,25% | 20,12 | 20,47 | 20,28 | 20,30 | 20,37 | 700 | 18.319.431 |
24/7/2023 | 20,27 | 20,25 | +0,30% | 20,10 | 20,39 | 20,25 | 20,10 | 20,25 | 788 | 18.879.573 |
21/7/2023 | 19,90 | 20,19 | +1,46% | 19,90 | 20,40 | 20,20 | 20,19 | 20,29 | 772 | 18.885.050 |
20/7/2023 | 20,08 | 19,90 | -0,60% | 19,90 | 20,32 | 20,06 | 19,90 | 19,96 | 792 | 18.412.861 |
19/7/2023 | 20,33 | 20,02 | -0,94% | 19,87 | 20,33 | 20,07 | 20,02 | 20,15 | 794 | 15.824.461 |
18/7/2023 | 20,67 | 20,21 | -1,89% | 20,16 | 20,67 | 20,33 | 20,21 | 20,38 | 678 | 15.924.841 |
17/7/2023 | 20,20 | 20,60 | +2,59% | 20,15 | 20,60 | 20,30 | 20,44 | 20,60 | 962 | 19.909.226 |
14/7/2023 | 20,71 | 20,08 | -3,60% | 20,08 | 20,75 | 20,31 | 20,08 | 20,33 | 1.197 | 26.223.143 |
13/7/2023 | 20,86 | 20,83 | -0,19% | 20,71 | 21,26 | 20,96 | 20,76 | 20,83 | 687 | 17.051.321 |
12/7/2023 | 20,57 | 20,87 | +1,61% | 20,40 | 20,88 | 20,69 | 20,64 | 20,87 | 702 | 20.100.584 |
11/7/2023 | 20,69 | 20,54 | -0,44% | 20,14 | 20,78 | 20,40 | 20,53 | 20,58 | 793 | 18.456.170 |
10/7/2023 | 20,80 | 20,63 | -0,24% | 20,52 | 20,90 | 20,74 | 20,63 | 20,78 | 923 | 22.083.259 |
7/7/2023 | 20,22 | 20,68 | +2,07% | 20,16 | 20,83 | 20,56 | 20,68 | 20,80 | 964 | 22.308.130 |
6/7/2023 | 20,32 | 20,26 | -0,73% | 19,90 | 20,32 | 20,14 | 20,21 | 20,26 | 1.028 | 22.551.507 |
5/7/2023 | 20,94 | 20,41 | -1,35% | 20,27 | 20,94 | 20,46 | 20,41 | 20,46 | 1.230 | 27.079.127 |
4/7/2023 | 21,18 | 20,69 | -1,15% | 20,50 | 21,18 | 20,72 | 20,69 | 20,88 | 976 | 21.734.693 |
3/7/2023 | 21,14 | 20,93 | -0,62% | 20,62 | 21,40 | 20,96 | 20,93 | 21,10 | 1.692 | 38.552.799 |
30/6/2023 | 20,78 | 21,06 | +2,03% | 20,78 | 21,28 | 21,09 | 21,06 | 21,28 | 1.432 | 23.310.783 |
29/6/2023 | 20,61 | 20,64 | +0,54% | 20,59 | 20,88 | 20,76 | 20,64 | 20,88 | 603 | 16.055.396 |
28/6/2023 | 20,70 | 20,53 | -0,39% | 20,40 | 21,13 | 20,73 | 20,53 | 20,60 | 835 | 18.618.076 |
27/6/2023 | 20,51 | 20,61 | +0,73% | 20,46 | 21,33 | 20,74 | 20,61 | 20,85 | 925 | 21.519.191 |
26/6/2023 | 20,57 | 20,46 | +0,29% | 20,21 | 20,72 | 20,44 | 20,46 | 20,50 | 638 | 14.805.133 |
23/6/2023 | 20,33 | 20,40 | +0,49% | 20,24 | 20,95 | 20,60 | 20,40 | 20,67 | 734 | 19.334.393 |
22/6/2023 | 20,50 | 20,30 | -2,54% | 20,10 | 20,50 | 20,34 | 20,30 | 20,48 | 667 | 19.695.751 |
21/6/2023 | 20,71 | 20,83 | +1,12% | 20,38 | 20,83 | 20,62 | 20,82 | 20,83 | 1.176 | 26.092.514 |
20/6/2023 | 20,35 | 20,60 | +0,98% | 20,21 | 20,89 | 20,56 | 20,60 | 20,85 | 1.046 | 30.192.420 |
19/6/2023 | 20,16 | 20,40 | +0,99% | 20,05 | 20,51 | 20,29 | 20,27 | 20,40 | 1.227 | 29.475.689 |
16/6/2023 | 20,53 | 20,20 | -0,10% | 20,13 | 20,53 | 20,25 | 20,20 | 20,25 | 684 | 18.906.608 |
15/6/2023 | 20,21 | 20,22 | -0,64% | 20,10 | 20,60 | 20,37 | 20,22 | 20,46 | 718 | 20.479.779 |
14/6/2023 | 19,60 | 20,35 | +3,46% | 19,60 | 20,65 | 20,08 | 20,35 | 20,45 | 921 | 29.334.682 |
13/6/2023 | 20,30 | 19,67 | -3,15% | 19,32 | 20,41 | 19,63 | 19,59 | 19,67 | 1.473 | 30.547.901 |
12/6/2023 | 20,26 | 20,31 | -0,44% | 20,01 | 20,58 | 20,33 | 20,31 | 20,54 | 905 | 23.019.472 |
9/6/2023 | 20,08 | 20,40 | +1,49% | 19,92 | 20,42 | 20,26 | 20,32 | 20,40 | 745 | 20.230.360 |
7/6/2023 | 20,30 | 20,10 | -0,59% | 19,86 | 20,53 | 20,10 | 19,86 | 20,10 | 1.260 | 26.530.007 |
6/6/2023 | 20,06 | 20,22 | +0,25% | 19,97 | 20,44 | 20,21 | 20,22 | 20,29 | 898 | 29.140.964 |
5/6/2023 | 20,18 | 20,17 | 0,00% | 19,80 | 20,45 | 20,02 | 19,80 | 20,17 | 917 | 23.852.178 |
2/6/2023 | 20,10 | 20,17 | +0,55% | 20,10 | 20,64 | 20,36 | 20,17 | 20,29 | 1.020 | 30.208.640 |
1/6/2023 | 20,02 | 20,06 | +1,21% | 19,67 | 20,30 | 20,03 | 20,06 | 20,30 | 1.670 | 44.009.356 |
31/5/2023 | 19,92 | 19,82 | -0,05% | 19,72 | 20,00 | 19,86 | 19,82 | 20,00 | 729 | 23.584.027 |
30/5/2023 | 20,03 | 19,83 | -2,17% | 19,83 | 20,36 | 20,10 | 19,83 | 20,07 | 745 | 18.375.558 |
29/5/2023 | 20,15 | 20,27 | +0,20% | 19,92 | 20,29 | 20,13 | 20,06 | 20,27 | 630 | 17.532.545 |
26/5/2023 | 20,00 | 20,23 | +1,25% | 19,99 | 20,50 | 20,24 | 20,13 | 20,23 | 777 | 24.653.254 |
25/5/2023 | 19,78 | 19,98 | +1,73% | 19,62 | 20,17 | 19,93 | 19,84 | 20,03 | 884 | 27.141.919 |
24/5/2023 | 19,48 | 19,64 | +0,31% | 19,27 | 19,82 | 19,50 | 19,50 | 19,64 | 682 | 23.117.467 |
23/5/2023 | 19,82 | 19,58 | -0,46% | 19,50 | 19,94 | 19,68 | 19,58 | 19,66 | 731 | 20.968.365 |
22/5/2023 | 19,72 | 19,67 | -0,81% | 19,50 | 19,94 | 19,70 | 19,67 | 19,90 | 787 | 24.850.980 |
19/5/2023 | 19,54 | 19,83 | +1,38% | 19,52 | 19,97 | 19,78 | 19,73 | 19,83 | 702 | 21.619.884 |
18/5/2023 | 19,57 | 19,56 | -0,20% | 19,19 | 19,75 | 19,49 | 19,56 | 19,70 | 676 | 20.059.618 |
17/5/2023 | 19,62 | 19,60 | +0,51% | 19,44 | 19,96 | 19,64 | 19,52 | 19,60 | 751 | 20.890.832 |
16/5/2023 | 19,58 | 19,50 | -0,71% | 19,50 | 19,95 | 19,68 | 19,50 | 19,68 | 1.157 | 28.871.026 |
15/5/2023 | 18,65 | 19,64 | +5,53% | 18,54 | 19,72 | 19,43 | 19,55 | 19,64 | 1.278 | 36.919.899 |
12/5/2023 | 18,53 | 18,61 | +1,31% | 18,14 | 18,78 | 18,60 | 18,61 | 18,71 | 656 | 21.097.789 |
11/5/2023 | 18,24 | 18,37 | +1,94% | 17,92 | 18,84 | 18,30 | 18,37 | 18,60 | 765 | 26.767.315 |
10/5/2023 | 17,80 | 18,02 | +1,81% | 17,72 | 18,15 | 17,92 | 18,00 | 18,02 | 876 | 22.949.132 |
9/5/2023 | 17,76 | 17,70 | -0,11% | 17,59 | 17,88 | 17,73 | 17,70 | 17,84 | 767 | 19.495.208 |
8/5/2023 | 17,96 | 17,72 | -1,50% | 17,72 | 18,05 | 17,86 | 17,72 | 17,92 | 932 | 25.410.412 |
5/5/2023 | 17,88 | 17,99 | +1,52% | 17,67 | 18,03 | 17,80 | 17,92 | 17,99 | 750 | 20.657.621 |
4/5/2023 | 17,15 | 17,72 | +3,63% | 17,06 | 18,06 | 17,77 | 17,72 | 17,96 | 1.090 | 35.657.992 |
3/5/2023 | 17,15 | 17,10 | -0,87% | 16,99 | 17,51 | 17,32 | 17,10 | 17,30 | 1.163 | 30.592.388 |
2/5/2023 | 17,15 | 17,25 | +1,23% | 16,73 | 17,25 | 16,98 | 16,95 | 17,25 | 1.361 | 41.073.841 |
28/4/2023 | 16,90 | 17,04 | +0,83% | 16,53 | 17,15 | 16,89 | 17,04 | 17,13 | 630 | 16.790.373 |
27/4/2023 | 16,48 | 16,90 | +3,11% | 16,32 | 17,07 | 16,82 | 16,82 | 16,90 | 733 | 21.456.705 |
26/4/2023 | 16,31 | 16,39 | -0,06% | 16,26 | 16,57 | 16,41 | 16,34 | 16,39 | 442 | 12.014.626 |
25/4/2023 | 16,40 | 16,40 | +0,61% | 15,97 | 16,45 | 16,15 | 16,14 | 16,40 | 653 | 16.478.847 |
24/4/2023 | 16,44 | 16,30 | -0,31% | 16,30 | 16,50 | 16,42 | 16,30 | 16,50 | 546 | 14.499.055 |
20/4/2023 | 16,40 | 16,35 | +0,68% | 16,31 | 16,54 | 16,40 | 16,35 | 16,50 | 414 | 10.438.847 |
19/4/2023 | 16,56 | 16,24 | -1,58% | 16,24 | 16,60 | 16,40 | 16,24 | 16,40 | 485 | 12.152.569 |
18/4/2023 | 16,77 | 16,50 | -1,20% | 16,48 | 17,24 | 16,81 | 16,50 | 16,60 | 772 | 21.716.613 |
17/4/2023 | 16,37 | 16,70 | +2,58% | 16,22 | 16,74 | 16,50 | 16,46 | 16,70 | 802 | 19.391.487 |
14/4/2023 | 16,70 | 16,28 | -2,57% | 16,13 | 16,79 | 16,29 | 16,25 | 16,28 | 781 | 15.563.263 |
13/4/2023 | 16,25 | 16,71 | +3,28% | 16,24 | 16,85 | 16,68 | 16,71 | 16,80 | 756 | 23.175.609 |
12/4/2023 | 16,48 | 16,18 | -2,94% | 16,13 | 16,49 | 16,30 | 16,17 | 16,18 | 858 | 22.770.753 |
11/4/2023 | 16,75 | 16,67 | -0,18% | 16,36 | 17,04 | 16,63 | 16,45 | 16,67 | 1.080 | 29.114.056 |
10/4/2023 | 16,58 | 16,70 | +0,72% | 16,36 | 16,86 | 16,60 | 16,70 | 16,81 | 1.110 | 28.885.752 |
6/4/2023 | 16,16 | 16,58 | +1,28% | 16,10 | 16,60 | 16,39 | 16,47 | 16,58 | 775 | 21.721.880 |
5/4/2023 | 16,62 | 16,37 | -2,03% | 15,97 | 16,64 | 16,14 | 16,18 | 16,37 | 828 | 23.337.946 |
4/4/2023 | 16,09 | 16,71 | +4,44% | 16,07 | 16,78 | 16,42 | 16,64 | 16,71 | 1.368 | 42.338.026 |
3/4/2023 | 15,80 | 16,00 | +1,27% | 15,62 | 16,16 | 15,98 | 16,00 | 16,12 | 1.450 | 46.108.331 |
31/3/2023 | 15,89 | 15,80 | -0,50% | 15,49 | 15,90 | 15,61 | 15,79 | 15,80 | 734 | 16.138.896 |
30/3/2023 | 15,51 | 15,88 | +2,45% | 15,51 | 15,88 | 15,76 | 15,81 | 15,88 | 679 | 18.937.330 |
29/3/2023 | 15,79 | 15,50 | -1,84% | 15,19 | 15,79 | 15,41 | 15,50 | 15,55 | 614 | 15.016.082 |
28/3/2023 | 15,79 | 15,79 | -0,69% | 15,40 | 15,97 | 15,72 | 15,55 | 15,79 | 766 | 19.235.450 |
27/3/2023 | 15,60 | 15,90 | +0,95% | 15,56 | 15,98 | 15,71 | 15,83 | 15,90 | 670 | 21.145.599 |
24/3/2023 | 15,15 | 15,75 | +3,28% | 14,84 | 15,75 | 15,37 | 15,40 | 15,75 | 717 | 19.314.034 |
23/3/2023 | 15,14 | 15,25 | -5,28% | 15,02 | 15,72 | 15,37 | 15,12 | 15,25 | 807 | 21.040.140 |
22/3/2023 | 15,54 | 16,10 | +5,23% | 15,43 | 16,27 | 15,78 | 16,07 | 16,15 | 1.365 | 39.793.871 |
21/3/2023 | 15,79 | 15,30 | -0,33% | 15,09 | 15,79 | 15,32 | 15,29 | 15,30 | 1.035 | 23.040.504 |
20/3/2023 | 16,03 | 15,35 | -2,29% | 15,35 | 16,27 | 15,65 | 15,35 | 15,50 | 1.404 | 34.879.396 |
17/3/2023 | 15,76 | 15,71 | -1,50% | 15,71 | 16,59 | 16,03 | 15,71 | 16,11 | 780 | 20.863.711 |
16/3/2023 | 16,16 | 15,95 | -2,03% | 15,94 | 16,30 | 16,12 | 15,95 | 16,05 | 632 | 16.612.753 |
15/3/2023 | 15,96 | 16,28 | +1,24% | 15,83 | 16,45 | 16,19 | 16,28 | 16,30 | 968 | 24.814.616 |
14/3/2023 | 15,62 | 16,08 | +3,41% | 15,61 | 16,18 | 15,97 | 16,08 | 16,10 | 1.054 | 24.422.761 |
13/3/2023 | 14,89 | 15,55 | +4,57% | 14,87 | 15,86 | 15,63 | 15,55 | 15,70 | 1.357 | 31.250.949 |
10/3/2023 | 15,08 | 14,87 | -1,39% | 14,73 | 15,15 | 14,99 | 14,87 | 15,07 | 714 | 16.310.307 |
9/3/2023 | 15,19 | 15,08 | -0,72% | 14,78 | 15,24 | 15,05 | 15,08 | 15,19 | 898 | 19.213.596 |
8/3/2023 | 14,97 | 15,19 | +1,61% | 14,89 | 15,20 | 15,05 | 15,14 | 15,19 | 623 | 15.020.647 |
7/3/2023 | 14,83 | 14,95 | +0,81% | 14,74 | 14,99 | 14,86 | 14,80 | 14,95 | 566 | 13.769.750 |
6/3/2023 | 14,77 | 14,83 | +0,88% | 14,60 | 14,91 | 14,78 | 14,78 | 14,83 | 727 | 17.776.287 |
3/3/2023 | 14,97 | 14,70 | -2,65% | 14,70 | 15,11 | 14,88 | 14,70 | 14,87 | 536 | 10.197.137 |
2/3/2023 | 15,06 | 15,10 | +1,96% | 14,91 | 15,16 | 15,04 | 14,90 | 15,10 | 571 | 12.304.367 |
1/3/2023 | 14,43 | 14,81 | 0,00% | 14,43 | 15,43 | 15,03 | 14,81 | 15,02 | 923 | 24.702.845 |
28/2/2023 | 14,87 | 14,81 | -1,33% | 14,32 | 14,95 | 14,70 | 14,70 | 14,81 | 811 | 15.499.004 |
27/2/2023 | 14,85 | 15,01 | +1,42% | 14,83 | 15,47 | 15,16 | 14,90 | 15,01 | 1.199 | 28.392.921 |
24/2/2023 | 14,40 | 14,80 | +3,42% | 14,30 | 14,83 | 14,56 | 14,58 | 14,80 | 878 | 16.157.392 |
23/2/2023 | 14,60 | 14,31 | +2,21% | 14,18 | 14,66 | 14,36 | 14,31 | 14,42 | 730 | 14.654.307 |
22/2/2023 | 14,66 | 14,00 | -5,02% | 14,00 | 14,78 | 14,43 | 14,00 | 14,35 | 570 | 11.949.375 |
17/2/2023 | 14,45 | 14,74 | +3,00% | 14,26 | 14,76 | 14,51 | 14,59 | 14,74 | 807 | 21.290.550 |
16/2/2023 | 14,55 | 14,31 | -2,59% | 14,23 | 14,57 | 14,41 | 14,31 | 14,58 | 572 | 11.860.262 |
15/2/2023 | 14,60 | 14,69 | -0,34% | 14,36 | 14,72 | 14,52 | 14,64 | 14,69 | 591 | 11.563.405 |
14/2/2023 | 14,31 | 14,74 | +4,17% | 14,24 | 14,74 | 14,47 | 14,49 | 14,74 | 596 | 12.984.442 |
13/2/2023 | 14,00 | 14,15 | +2,17% | 14,00 | 14,40 | 14,24 | 14,15 | 14,25 | 583 | 11.018.154 |
10/2/2023 | 14,05 | 13,85 | -1,42% | 13,78 | 14,22 | 13,97 | 13,85 | 14,14 | 813 | 16.437.411 |
9/2/2023 | 14,32 | 14,05 | -2,90% | 14,05 | 14,50 | 14,27 | 14,05 | 14,17 | 611 | 10.794.810 |
8/2/2023 | 14,39 | 14,47 | -0,14% | 14,18 | 14,58 | 14,37 | 14,32 | 14,47 | 559 | 13.162.774 |
7/2/2023 | 14,38 | 14,49 | +0,21% | 14,15 | 14,54 | 14,32 | 14,45 | 14,49 | 665 | 14.772.486 |
6/2/2023 | 14,30 | 14,46 | +0,28% | 14,15 | 14,46 | 14,27 | 14,31 | 14,46 | 638 | 12.771.276 |
3/2/2023 | 14,64 | 14,42 | -2,70% | 14,24 | 14,75 | 14,44 | 14,32 | 14,42 | 713 | 14.924.959 |
2/2/2023 | 14,82 | 14,82 | +0,20% | 14,64 | 15,06 | 14,82 | 14,77 | 14,82 | 657 | 15.752.096 |
1/2/2023 | 14,64 | 14,79 | +0,34% | 14,53 | 14,98 | 14,74 | 14,79 | 14,91 | 1.027 | 26.617.820 |
31/1/2023 | 14,43 | 14,74 | +2,29% | 14,42 | 14,97 | 14,78 | 14,74 | 14,75 | 663 | 16.499.067 |
30/1/2023 | 14,42 | 14,41 | -1,23% | 14,41 | 14,78 | 14,60 | 14,41 | 14,59 | 579 | 12.018.171 |
27/1/2023 | 14,51 | 14,59 | +1,25% | 14,40 | 14,70 | 14,53 | 14,39 | 14,59 | 595 | 12.722.856 |
26/1/2023 | 14,51 | 14,41 | -1,50% | 14,24 | 14,66 | 14,45 | 14,41 | 14,58 | 697 | 14.365.398 |
25/1/2023 | 14,42 | 14,63 | +1,46% | 14,35 | 14,65 | 14,52 | 14,56 | 14,63 | 733 | 17.427.001 |
24/1/2023 | 14,09 | 14,42 | +1,34% | 14,05 | 14,42 | 14,27 | 14,33 | 14,42 | 655 | 12.671.598 |
23/1/2023 | 14,31 | 14,23 | -0,14% | 14,12 | 14,46 | 14,21 | 14,14 | 14,23 | 1.162 | 20.151.981 |
20/1/2023 | 15,10 | 14,25 | -5,75% | 14,25 | 15,22 | 14,59 | 14,25 | 14,34 | 1.618 | 31.226.099 |
19/1/2023 | 15,07 | 15,12 | +1,14% | 14,95 | 15,27 | 15,16 | 15,12 | 15,26 | 520 | 13.003.771 |
18/1/2023 | 15,46 | 14,95 | -3,55% | 14,95 | 15,57 | 15,32 | 14,95 | 15,15 | 634 | 16.967.075 |
17/1/2023 | 15,00 | 15,50 | +3,33% | 14,83 | 15,50 | 15,31 | 15,23 | 15,50 | 649 | 12.615.702 |
16/1/2023 | 14,95 | 15,00 | +0,33% | 14,71 | 15,00 | 14,87 | 14,84 | 15,00 | 732 | 15.057.412 |
13/1/2023 | 15,60 | 14,95 | -4,29% | 14,95 | 15,60 | 15,11 | 14,95 | 15,07 | 818 | 15.753.008 |
12/1/2023 | 15,65 | 15,62 | -0,19% | 15,39 | 15,87 | 15,67 | 15,42 | 15,62 | 549 | 14.174.785 |
11/1/2023 | 15,56 | 15,65 | +0,19% | 15,17 | 15,73 | 15,47 | 15,65 | 15,70 | 574 | 12.376.415 |
10/1/2023 | 15,38 | 15,62 | +1,17% | 15,14 | 15,62 | 15,38 | 15,48 | 15,62 | 602 | 16.366.465 |
9/1/2023 | 15,00 | 15,44 | +1,05% | 14,90 | 15,52 | 15,32 | 15,30 | 15,44 | 767 | 18.180.354 |
6/1/2023 | 15,22 | 15,28 | +1,87% | 15,03 | 15,29 | 15,13 | 15,19 | 15,28 | 562 | 12.281.092 |
5/1/2023 | 14,92 | 15,00 | +1,35% | 14,83 | 15,22 | 15,05 | 15,00 | 15,17 | 618 | 12.400.640 |
4/1/2023 | 14,84 | 14,80 | +0,41% | 14,80 | 15,20 | 14,95 | 14,80 | 14,90 | 792 | 15.786.520 |
3/1/2023 | 15,29 | 14,74 | -3,97% | 14,74 | 15,35 | 15,03 | 14,74 | 15,24 | 796 | 17.076.688 |
2/1/2023 | 15,41 | 15,35 | +0,13% | 15,03 | 15,69 | 15,22 | 15,21 | 15,35 | 1.097 | 26.200.207 |
29/12/2022 | 15,60 | 15,33 | -1,73% | 15,33 | 15,90 | 15,72 | 15,33 | 15,54 | 618 | 15.837.575 |
28/12/2022 | 15,12 | 15,60 | +4,00% | 15,05 | 15,60 | 15,34 | 15,42 | 15,60 | 485 | 12.296.088 |
27/12/2022 | 15,53 | 15,00 | -3,10% | 15,00 | 15,57 | 15,19 | 15,00 | 15,24 | 562 | 9.908.650 |
26/12/2022 | 15,69 | 15,48 | -0,13% | 15,45 | 15,75 | 15,62 | 15,45 | 15,48 | 534 | 10.099.042 |
23/12/2022 | 15,64 | 15,50 | +0,58% | 15,47 | 15,87 | 15,71 | 15,50 | 15,78 | 545 | 15.880.955 |
22/12/2022 | 15,33 | 15,41 | +0,92% | 15,29 | 15,65 | 15,47 | 15,41 | 15,60 | 455 | 10.358.623 |
21/12/2022 | 15,51 | 15,27 | -1,17% | 15,27 | 15,70 | 15,37 | 15,27 | 15,37 | 551 | 14.530.004 |
20/12/2022 | 15,29 | 15,45 | +2,32% | 15,15 | 15,85 | 15,61 | 15,45 | 15,50 | 709 | 17.343.918 |
19/12/2022 | 15,08 | 15,10 | +0,80% | 14,98 | 15,48 | 15,30 | 15,10 | 15,35 | 652 | 16.667.502 |
16/12/2022 | 15,11 | 14,98 | -1,38% | 14,93 | 15,21 | 15,04 | 14,98 | 15,07 | 599 | 12.848.035 |
15/12/2022 | 15,17 | 15,19 | +0,60% | 15,00 | 15,54 | 15,33 | 15,19 | 15,43 | 695 | 18.760.488 |
14/12/2022 | 15,00 | 15,10 | +1,34% | 14,77 | 15,35 | 15,04 | 15,10 | 15,25 | 814 | 22.447.648 |
13/12/2022 | 14,86 | 14,90 | -0,60% | 14,86 | 15,41 | 15,16 | 14,90 | 15,00 | 610 | 17.824.831 |
12/12/2022 | 15,41 | 14,99 | -2,85% | 14,68 | 15,49 | 14,92 | 14,80 | 14,99 | 789 | 17.460.121 |
9/12/2022 | 15,53 | 15,43 | +0,06% | 15,15 | 15,63 | 15,39 | 15,25 | 15,43 | 362 | 8.686.336 |
8/12/2022 | 16,02 | 15,42 | -2,28% | 15,22 | 16,08 | 15,55 | 15,40 | 15,42 | 725 | 16.528.580 |
7/12/2022 | 15,74 | 15,78 | +2,27% | 15,63 | 16,26 | 16,11 | 15,78 | 16,00 | 1.010 | 25.905.032 |
6/12/2022 | 15,55 | 15,43 | -0,32% | 15,43 | 15,89 | 15,70 | 15,41 | 15,43 | 619 | 16.811.625 |
5/12/2022 | 15,93 | 15,48 | -3,25% | 15,47 | 15,93 | 15,73 | 15,48 | 15,65 | 740 | 16.017.543 |
2/12/2022 | 15,75 | 16,00 | +2,83% | 15,49 | 16,04 | 15,83 | 15,81 | 16,00 | 661 | 15.783.304 |
1/12/2022 | 15,80 | 15,56 | -1,58% | 15,41 | 15,85 | 15,69 | 15,56 | 15,60 | 817 | 22.210.208 |
30/11/2022 | 15,48 | 15,81 | +3,00% | 15,40 | 15,82 | 15,61 | 15,68 | 15,81 | 697 | 18.102.084 |
29/11/2022 | 15,49 | 15,35 | +0,33% | 15,28 | 15,80 | 15,55 | 15,35 | 15,64 | 570 | 16.306.167 |
28/11/2022 | 15,46 | 15,30 | -1,29% | 15,27 | 15,70 | 15,49 | 15,30 | 15,57 | 625 | 16.672.333 |
25/11/2022 | 15,60 | 15,50 | +1,31% | 15,19 | 15,63 | 15,44 | 15,40 | 15,50 | 448 | 12.996.433 |
24/11/2022 | 15,09 | 15,30 | +1,80% | 15,09 | 15,73 | 15,54 | 15,30 | 15,60 | 584 | 14.604.579 |
23/11/2022 | 15,14 | 15,03 | -1,12% | 14,59 | 15,18 | 14,89 | 15,03 | 15,18 | 569 | 13.996.811 |
22/11/2022 | 15,50 | 15,20 | -1,55% | 14,85 | 15,58 | 15,20 | 14,87 | 15,20 | 565 | 15.963.078 |
21/11/2022 | 14,50 | 15,44 | +7,60% | 14,43 | 15,62 | 15,26 | 15,44 | 15,58 | 1.176 | 33.369.417 |
18/11/2022 | 14,59 | 14,35 | +0,42% | 14,35 | 15,03 | 14,68 | 14,35 | 14,51 | 501 | 12.814.908 |
17/11/2022 | 14,79 | 14,29 | -3,45% | 14,09 | 14,90 | 14,34 | 14,29 | 14,59 | 976 | 27.007.789 |
16/11/2022 | 14,92 | 14,80 | -0,67% | 14,49 | 15,09 | 14,73 | 14,75 | 14,80 | 872 | 22.019.881 |
14/11/2022 | 14,94 | 14,90 | +0,27% | 14,67 | 15,03 | 14,86 | 14,81 | 14,90 | 809 | 17.950.310 |
11/11/2022 | 14,75 | 14,86 | +1,78% | 14,42 | 14,90 | 14,73 | 14,65 | 14,86 | 668 | 21.624.197 |
10/11/2022 | 15,43 | 14,60 | -4,70% | 14,55 | 15,43 | 14,81 | 14,60 | 14,65 | 987 | 25.394.392 |
9/11/2022 | 15,23 | 15,32 | -1,48% | 15,08 | 15,62 | 15,40 | 15,32 | 15,55 | 793 | 25.829.375 |
8/11/2022 | 14,97 | 15,55 | +3,87% | 14,66 | 15,55 | 14,99 | 15,07 | 15,55 | 774 | 18.981.326 |
7/11/2022 | 15,45 | 14,97 | -3,11% | 14,90 | 15,65 | 15,16 | 14,97 | 15,00 | 778 | 18.878.402 |
4/11/2022 | 15,47 | 15,45 | +2,66% | 15,42 | 15,85 | 15,65 | 15,45 | 15,66 | 902 | 26.121.573 |
3/11/2022 | 15,42 | 15,05 | -1,95% | 15,02 | 15,58 | 15,20 | 15,05 | 15,30 | 809 | 24.450.687 |
1/11/2022 | 15,30 | 15,35 | -0,07% | 15,07 | 15,69 | 15,48 | 15,35 | 15,48 | 910 | 26.725.484 |
31/10/2022 | 14,65 | 15,36 | +3,64% | 14,33 | 15,55 | 15,07 | 15,35 | 15,36 | 990 | 23.507.761 |
28/10/2022 | 14,95 | 14,82 | -0,94% | 14,82 | 15,22 | 14,97 | 14,82 | 14,95 | 660 | 15.584.063 |
27/10/2022 | 14,76 | 14,96 | +2,26% | 14,70 | 15,22 | 14,89 | 14,96 | 15,00 | 541 | 13.143.454 |
26/10/2022 | 15,18 | 14,63 | -3,11% | 14,59 | 15,23 | 14,82 | 14,63 | 14,69 | 719 | 13.513.195 |
25/10/2022 | 15,35 | 15,10 | -1,56% | 15,06 | 15,54 | 15,21 | 15,10 | 15,25 | 597 | 14.360.958 |
24/10/2022 | 15,60 | 15,34 | -2,17% | 15,34 | 15,78 | 15,52 | 15,34 | 15,48 | 756 | 19.449.002 |
21/10/2022 | 15,72 | 15,68 | -1,63% | 15,53 | 15,95 | 15,80 | 15,68 | 15,79 | 730 | 18.606.441 |
20/10/2022 | 15,67 | 15,94 | +0,63% | 15,58 | 15,99 | 15,74 | 15,69 | 15,94 | 697 | 19.581.726 |
19/10/2022 | 15,62 | 15,84 | +0,70% | 15,47 | 15,93 | 15,73 | 15,72 | 15,84 | 752 | 19.936.998 |
18/10/2022 | 15,09 | 15,73 | +5,36% | 15,02 | 16,05 | 15,52 | 15,73 | 15,80 | 1.318 | 33.132.806 |
17/10/2022 | 14,40 | 14,93 | +5,36% | 14,30 | 15,40 | 14,98 | 14,93 | 15,07 | 924 | 22.536.928 |
14/10/2022 | 14,75 | 14,17 | -3,80% | 14,17 | 14,85 | 14,58 | 14,17 | 14,37 | 753 | 18.508.468 |
13/10/2022 | 15,14 | 14,73 | -2,26% | 14,73 | 15,14 | 14,88 | 14,73 | 14,89 | 769 | 19.033.545 |
11/10/2022 | 15,40 | 15,07 | -3,58% | 15,07 | 15,77 | 15,36 | 15,07 | 15,29 | 693 | 16.542.008 |
10/10/2022 | 15,80 | 15,63 | -0,38% | 15,38 | 15,80 | 15,59 | 15,59 | 15,63 | 791 | 22.622.570 |
7/10/2022 | 15,50 | 15,69 | 0,00% | 15,26 | 16,06 | 15,82 | 15,69 | 15,85 | 1.300 | 37.140.276 |
6/10/2022 | 15,26 | 15,69 | +3,09% | 15,10 | 15,75 | 15,53 | 15,69 | 15,72 | 1.241 | 34.180.103 |
5/10/2022 | 14,89 | 15,22 | +2,08% | 14,89 | 15,46 | 15,15 | 15,22 | 15,28 | 962 | 29.011.494 |
4/10/2022 | 15,35 | 14,91 | -4,55% | 14,67 | 15,53 | 15,05 | 14,91 | 14,99 | 1.526 | 42.038.263 |
3/10/2022 | 13,24 | 15,62 | +18,15% | 13,24 | 15,74 | 14,89 | 15,62 | 15,63 | 4.347 | 125.432.257 |
30/9/2022 | 12,98 | 13,22 | +2,24% | 12,86 | 13,22 | 13,07 | 13,20 | 13,22 | 731 | 16.936.994 |
29/9/2022 | 13,00 | 12,93 | -0,61% | 12,76 | 13,06 | 12,92 | 12,93 | 13,03 | 520 | 9.753.526 |
28/9/2022 | 12,83 | 13,01 | +1,25% | 12,77 | 13,08 | 12,98 | 12,98 | 13,01 | 823 | 12.780.585 |
27/9/2022 | 13,45 | 12,85 | -3,02% | 12,83 | 13,50 | 13,00 | 12,85 | 13,00 | 1.046 | 15.088.127 |
26/9/2022 | 13,74 | 13,25 | -2,50% | 13,25 | 13,74 | 13,40 | 13,25 | 13,44 | 779 | 15.022.616 |
23/9/2022 | 13,78 | 13,59 | -1,38% | 13,43 | 13,84 | 13,64 | 13,59 | 13,81 | 619 | 14.569.685 |
22/9/2022 | 13,62 | 13,78 | -0,07% | 13,50 | 13,92 | 13,72 | 13,78 | 13,90 | 590 | 15.092.925 |
21/9/2022 | 13,72 | 13,79 | -1,01% | 13,52 | 13,84 | 13,70 | 13,76 | 13,79 | 626 | 14.567.819 |
20/9/2022 | 13,59 | 13,93 | +3,03% | 13,56 | 13,95 | 13,73 | 13,82 | 13,93 | 841 | 19.042.447 |
19/9/2022 | 13,79 | 13,52 | -2,03% | 13,33 | 13,80 | 13,48 | 13,52 | 13,60 | 892 | 17.820.637 |
16/9/2022 | 13,38 | 13,80 | +3,37% | 13,15 | 13,80 | 13,43 | 13,60 | 13,80 | 876 | 18.606.985 |
15/9/2022 | 13,50 | 13,35 | -0,67% | 13,22 | 13,52 | 13,35 | 13,35 | 13,50 | 736 | 13.058.888 |
14/9/2022 | 13,67 | 13,44 | -1,18% | 13,22 | 13,67 | 13,38 | 13,44 | 13,52 | 777 | 15.378.042 |
13/9/2022 | 14,13 | 13,60 | -4,09% | 13,47 | 14,17 | 13,89 | 13,60 | 13,61 | 688 | 15.356.624 |
12/9/2022 | 14,34 | 14,18 | -1,25% | 14,03 | 14,38 | 14,22 | 14,09 | 14,18 | 946 | 20.211.156 |
9/9/2022 | 14,09 | 14,36 | +3,46% | 14,06 | 14,39 | 14,24 | 14,27 | 14,36 | 912 | 21.875.103 |
8/9/2022 | 13,58 | 13,88 | +3,20% | 13,45 | 14,23 | 13,92 | 13,88 | 14,05 | 937 | 22.852.168 |
6/9/2022 | 13,97 | 13,45 | -4,13% | 13,15 | 13,97 | 13,31 | 13,45 | 13,52 | 1.155 | 20.686.441 |
5/9/2022 | 14,01 | 14,03 | +1,01% | 13,72 | 14,09 | 13,88 | 14,02 | 14,03 | 918 | 18.621.449 |
2/9/2022 | 13,75 | 13,89 | +1,68% | 13,65 | 14,14 | 13,87 | 13,89 | 13,98 | 1.019 | 21.378.495 |
1/9/2022 | 13,55 | 13,66 | +0,59% | 13,30 | 13,74 | 13,57 | 13,66 | 13,73 | 956 | 18.118.327 |
31/8/2022 | 13,42 | 13,58 | +0,52% | 13,35 | 13,60 | 13,46 | 13,58 | 13,60 | 779 | 15.039.705 |
30/8/2022 | 13,51 | 13,51 | 0,00% | 13,34 | 13,65 | 13,47 | 13,39 | 13,51 | 590 | 11.046.525 |
29/8/2022 | 13,20 | 13,51 | +2,97% | 13,03 | 13,55 | 13,40 | 13,45 | 13,51 | 719 | 12.293.472 |
26/8/2022 | 13,50 | 13,12 | -1,72% | 13,08 | 13,50 | 13,18 | 13,12 | 13,15 | 747 | 13.460.168 |
25/8/2022 | 13,58 | 13,35 | -0,45% | 13,35 | 13,65 | 13,45 | 13,35 | 13,47 | 458 | 9.512.185 |
24/8/2022 | 13,30 | 13,41 | +0,75% | 13,30 | 13,58 | 13,47 | 13,41 | 13,57 | 509 | 10.853.050 |
23/8/2022 | 13,50 | 13,31 | -1,41% | 13,12 | 13,50 | 13,27 | 13,31 | 13,36 | 588 | 10.150.959 |
22/8/2022 | 13,46 | 13,50 | +1,50% | 13,11 | 13,50 | 13,30 | 13,37 | 13,50 | 619 | 12.732.718 |
19/8/2022 | 13,60 | 13,30 | -2,35% | 13,30 | 13,61 | 13,46 | 13,30 | 13,43 | 538 | 11.922.966 |
18/8/2022 | 13,82 | 13,62 | -0,07% | 13,54 | 14,08 | 13,76 | 13,60 | 13,74 | 700 | 15.094.805 |
17/8/2022 | 13,26 | 13,63 | +1,87% | 13,26 | 13,84 | 13,65 | 13,63 | 13,71 | 806 | 17.564.487 |
16/8/2022 | 13,47 | 13,38 | -1,55% | 13,20 | 13,51 | 13,30 | 13,38 | 13,39 | 770 | 15.718.096 |
15/8/2022 | 12,99 | 13,59 | +5,51% | 12,76 | 13,66 | 13,44 | 13,47 | 13,59 | 1.079 | 24.262.845 |
12/8/2022 | 13,17 | 12,88 | -3,30% | 12,81 | 13,34 | 12,93 | 12,88 | 12,94 | 1.265 | 20.381.632 |
11/8/2022 | 13,59 | 13,32 | -1,55% | 13,12 | 13,79 | 13,44 | 13,21 | 13,32 | 706 | 16.531.401 |
10/8/2022 | 13,00 | 13,53 | +5,37% | 12,95 | 13,59 | 13,38 | 13,48 | 13,53 | 833 | 18.610.375 |
9/8/2022 | 12,98 | 12,84 | -1,08% | 12,80 | 13,17 | 12,93 | 12,84 | 12,97 | 625 | 11.154.714 |
8/8/2022 | 13,14 | 12,98 | -2,41% | 12,82 | 13,17 | 13,00 | 12,92 | 12,98 | 1.086 | 18.904.145 |
5/8/2022 | 13,35 | 13,30 | -0,30% | 13,02 | 13,41 | 13,17 | 13,10 | 13,30 | 876 | 18.200.914 |
4/8/2022 | 12,66 | 13,34 | +5,54% | 12,66 | 13,66 | 13,29 | 13,27 | 13,34 | 1.248 | 28.525.327 |
3/8/2022 | 11,99 | 12,64 | +5,07% | 11,99 | 12,83 | 12,57 | 12,64 | 12,65 | 1.030 | 22.187.494 |
2/8/2022 | 12,10 | 12,03 | -1,96% | 11,88 | 12,26 | 12,08 | 11,92 | 12,03 | 896 | 16.355.294 |
1/8/2022 | 12,09 | 12,27 | +1,49% | 11,84 | 12,29 | 12,16 | 12,16 | 12,27 | 838 | 15.992.050 |
29/7/2022 | 12,22 | 12,09 | -1,14% | 11,90 | 12,31 | 12,13 | 12,05 | 12,09 | 942 | 17.648.319 |
28/7/2022 | 11,80 | 12,23 | +3,91% | 11,80 | 12,23 | 12,00 | 12,17 | 12,23 | 580 | 9.527.109 |
27/7/2022 | 11,46 | 11,77 | +3,70% | 11,38 | 11,90 | 11,66 | 11,77 | 11,78 | 678 | 11.749.796 |
26/7/2022 | 11,77 | 11,35 | -3,57% | 11,22 | 11,87 | 11,41 | 11,35 | 11,46 | 1.228 | 20.692.858 |
25/7/2022 | 11,77 | 11,77 | -0,76% | 11,67 | 11,97 | 11,78 | 11,73 | 11,77 | 790 | 14.391.608 |
22/7/2022 | 11,48 | 11,86 | +2,95% | 11,46 | 11,86 | 11,68 | 11,78 | 11,86 | 579 | 10.000.634 |
21/7/2022 | 11,60 | 11,52 | -0,35% | 11,38 | 11,60 | 11,48 | 11,49 | 11,52 | 620 | 9.124.474 |
20/7/2022 | 11,40 | 11,56 | +1,31% | 11,28 | 11,62 | 11,51 | 11,56 | 11,58 | 679 | 10.391.846 |
19/7/2022 | 11,36 | 11,41 | +1,97% | 11,16 | 11,41 | 11,29 | 11,41 | 11,43 | 486 | 8.272.832 |
18/7/2022 | 11,29 | 11,19 | -0,71% | 11,09 | 11,40 | 11,22 | 11,19 | 11,22 | 1.101 | 16.872.135 |
15/7/2022 | 11,24 | 11,27 | -0,70% | 11,20 | 11,40 | 11,31 | 11,27 | 11,40 | 572 | 8.492.790 |
14/7/2022 | 11,30 | 11,35 | -1,22% | 11,18 | 11,35 | 11,24 | 11,26 | 11,35 | 912 | 13.889.975 |
13/7/2022 | 11,30 | 11,49 | +1,68% | 11,18 | 11,49 | 11,37 | 11,30 | 11,49 | 536 | 10.470.471 |
12/7/2022 | 11,37 | 11,30 | -0,53% | 11,19 | 11,40 | 11,30 | 11,30 | 11,40 | 607 | 10.704.553 |
11/7/2022 | 11,35 | 11,36 | -0,87% | 11,17 | 11,41 | 11,28 | 11,25 | 11,36 | 994 | 15.982.451 |
8/7/2022 | 11,40 | 11,46 | +0,97% | 11,30 | 11,48 | 11,39 | 11,37 | 11,46 | 711 | 12.943.134 |
7/7/2022 | 11,55 | 11,35 | -0,53% | 11,33 | 11,57 | 11,41 | 11,35 | 11,41 | 835 | 13.925.913 |
6/7/2022 | 11,45 | 11,41 | +0,88% | 11,13 | 11,45 | 11,34 | 11,40 | 11,45 | 733 | 11.860.285 |
5/7/2022 | 11,58 | 11,31 | -2,50% | 11,18 | 11,58 | 11,29 | 11,30 | 11,31 | 1.515 | 21.782.267 |
4/7/2022 | 11,74 | 11,60 | -1,19% | 11,41 | 11,75 | 11,53 | 11,57 | 11,60 | 1.284 | 20.853.141 |
1/7/2022 | 11,64 | 11,74 | +1,82% | 11,46 | 11,75 | 11,59 | 11,65 | 11,74 | 1.043 | 17.237.503 |
30/6/2022 | 11,79 | 11,53 | -1,87% | 11,46 | 11,79 | 11,56 | 11,51 | 11,53 | 1.679 | 25.403.040 |
29/6/2022 | 12,00 | 11,75 | -1,67% | 11,70 | 12,05 | 11,79 | 11,75 | 11,90 | 791 | 13.018.870 |
28/6/2022 | 11,93 | 11,95 | +0,17% | 11,88 | 12,14 | 11,99 | 11,95 | 12,00 | 605 | 10.797.798 |
27/6/2022 | 11,65 | 11,93 | +1,36% | 11,65 | 11,95 | 11,84 | 11,90 | 11,93 | 653 | 11.855.465 |
24/6/2022 | 11,75 | 11,77 | -0,68% | 11,70 | 11,93 | 11,81 | 11,70 | 11,77 | 904 | 14.479.164 |
23/6/2022 | 11,95 | 11,85 | -0,59% | 11,74 | 12,04 | 11,84 | 11,80 | 11,85 | 663 | 11.675.556 |
22/6/2022 | 11,65 | 11,92 | +1,02% | 11,51 | 11,96 | 11,82 | 11,86 | 11,92 | 740 | 13.057.631 |
21/6/2022 | 11,90 | 11,80 | -1,99% | 11,73 | 12,08 | 11,82 | 11,80 | 11,81 | 1.730 | 27.441.879 |
20/6/2022 | 11,95 | 12,04 | -0,17% | 11,80 | 12,10 | 11,89 | 11,90 | 12,04 | 2.096 | 30.283.793 |
17/6/2022 | 12,34 | 12,06 | -0,74% | 12,06 | 12,45 | 12,26 | 12,06 | 12,26 | 1.436 | 27.800.543 |
15/6/2022 | 12,10 | 12,15 | +0,16% | 12,06 | 12,42 | 12,19 | 12,15 | 12,17 | 747 | 14.619.355 |
14/6/2022 | 12,20 | 12,13 | +0,50% | 12,02 | 12,31 | 12,11 | 12,06 | 12,13 | 1.140 | 17.660.040 |
13/6/2022 | 12,50 | 12,07 | -3,59% | 12,04 | 12,52 | 12,20 | 12,06 | 12,07 | 1.676 | 26.884.404 |
10/6/2022 | 12,68 | 12,52 | -1,03% | 12,37 | 12,68 | 12,48 | 12,45 | 12,52 | 1.005 | 17.786.615 |
9/6/2022 | 12,69 | 12,65 | -0,39% | 12,56 | 12,81 | 12,70 | 12,65 | 12,66 | 622 | 11.171.521 |
8/6/2022 | 12,66 | 12,70 | +0,32% | 12,57 | 12,90 | 12,75 | 12,70 | 12,77 | 730 | 14.372.462 |
7/6/2022 | 12,75 | 12,66 | -0,94% | 12,63 | 12,84 | 12,72 | 12,66 | 12,68 | 899 | 14.359.576 |
6/6/2022 | 13,12 | 12,78 | -1,54% | 12,78 | 13,14 | 12,89 | 12,78 | 12,84 | 1.318 | 21.662.191 |
3/6/2022 | 13,17 | 12,98 | -1,44% | 12,97 | 13,23 | 13,08 | 12,98 | 13,06 | 1.000 | 19.154.833 |
2/6/2022 | 13,71 | 13,17 | -3,45% | 13,16 | 13,81 | 13,37 | 13,17 | 13,29 | 1.135 | 20.512.643 |
1/6/2022 | 13,50 | 13,64 | +1,04% | 13,13 | 13,87 | 13,53 | 13,64 | 13,75 | 1.234 | 24.864.179 |
31/5/2022 | 13,60 | 13,50 | -0,15% | 13,27 | 13,70 | 13,39 | 13,37 | 13,50 | 1.103 | 20.480.914 |
30/5/2022 | 13,49 | 13,52 | +0,75% | 13,27 | 13,52 | 13,37 | 13,49 | 13,52 | 706 | 13.613.234 |
27/5/2022 | 13,28 | 13,42 | +1,44% | 13,20 | 13,42 | 13,31 | 13,40 | 13,42 | 630 | 12.098.064 |
26/5/2022 | 13,42 | 13,23 | -1,42% | 13,16 | 13,52 | 13,29 | 13,23 | 13,39 | 836 | 14.611.117 |
25/5/2022 | 13,16 | 13,42 | +2,36% | 13,13 | 13,42 | 13,28 | 13,42 | 13,43 | 607 | 12.565.343 |
24/5/2022 | 12,90 | 13,11 | +1,31% | 12,82 | 13,11 | 12,96 | 13,06 | 13,11 | 646 | 13.168.690 |
23/5/2022 | 12,84 | 12,94 | +2,13% | 12,67 | 13,02 | 12,91 | 12,94 | 12,99 | 814 | 14.136.531 |
20/5/2022 | 12,78 | 12,67 | -0,47% | 12,49 | 12,97 | 12,66 | 12,65 | 12,67 | 890 | 17.140.710 |
19/5/2022 | 12,65 | 12,73 | +0,39% | 12,50 | 12,87 | 12,74 | 12,73 | 12,79 | 568 | 11.811.172 |
18/5/2022 | 12,87 | 12,68 | -1,32% | 12,48 | 12,92 | 12,70 | 12,67 | 12,68 | 1.044 | 15.400.022 |
17/5/2022 | 12,65 | 12,85 | +1,90% | 12,64 | 12,95 | 12,82 | 12,85 | 12,90 | 864 | 13.588.203 |
16/5/2022 | 12,73 | 12,61 | -0,94% | 12,52 | 12,75 | 12,63 | 12,61 | 12,73 | 1.349 | 19.549.464 |
13/5/2022 | 12,52 | 12,73 | +1,03% | 12,45 | 12,80 | 12,66 | 12,70 | 12,73 | 740 | 12.576.339 |
12/5/2022 | 12,38 | 12,60 | +2,61% | 12,22 | 12,60 | 12,41 | 12,56 | 12,60 | 659 | 13.985.128 |
11/5/2022 | 12,68 | 12,28 | -4,58% | 12,28 | 12,86 | 12,38 | 12,28 | 12,34 | 989 | 20.200.359 |
10/5/2022 | 12,36 | 12,87 | +4,63% | 12,31 | 12,87 | 12,44 | 12,79 | 12,87 | 756 | 15.831.558 |
9/5/2022 | 12,32 | 12,30 | -0,32% | 12,04 | 12,42 | 12,23 | 12,30 | 12,41 | 1.134 | 20.015.208 |
6/5/2022 | 12,27 | 12,34 | +0,08% | 12,16 | 12,40 | 12,26 | 12,34 | 12,35 | 1.173 | 19.502.585 |
5/5/2022 | 12,68 | 12,33 | -2,14% | 12,12 | 12,69 | 12,25 | 12,28 | 12,33 | 1.715 | 31.308.712 |
4/5/2022 | 12,45 | 12,60 | +1,61% | 12,10 | 12,69 | 12,34 | 12,60 | 12,62 | 1.543 | 31.464.661 |
3/5/2022 | 13,09 | 12,40 | -5,34% | 12,34 | 13,12 | 12,63 | 12,40 | 12,55 | 3.106 | 54.697.701 |
2/5/2022 | 13,71 | 13,10 | -5,07% | 12,99 | 13,80 | 13,24 | 13,10 | 13,20 | 2.235 | 40.557.776 |
29/4/2022 | 14,35 | 13,80 | -4,37% | 13,68 | 14,55 | 13,95 | 13,80 | 13,82 | 1.076 | 22.973.799 |
28/4/2022 | 14,28 | 14,43 | +1,26% | 14,28 | 14,56 | 14,42 | 14,28 | 14,43 | 687 | 17.297.784 |
27/4/2022 | 14,09 | 14,25 | +2,15% | 14,00 | 14,31 | 14,21 | 14,15 | 14,25 | 694 | 16.298.395 |
26/4/2022 | 14,10 | 13,95 | -1,41% | 13,90 | 14,18 | 14,01 | 13,95 | 14,05 | 667 | 17.817.009 |
25/4/2022 | 14,00 | 14,15 | -0,63% | 13,80 | 14,17 | 13,98 | 14,08 | 14,15 | 815 | 18.584.969 |
22/4/2022 | 14,08 | 14,24 | +1,57% | 13,85 | 14,24 | 14,05 | 14,24 | 14,30 | 716 | 17.499.135 |
20/4/2022 | 13,90 | 14,02 | +0,94% | 13,72 | 14,29 | 14,07 | 14,02 | 14,12 | 744 | 18.654.341 |
19/4/2022 | 14,42 | 13,89 | -4,27% | 13,66 | 14,56 | 14,01 | 13,89 | 13,90 | 1.455 | 29.712.159 |
18/4/2022 | 14,50 | 14,51 | -0,48% | 14,33 | 14,61 | 14,47 | 14,47 | 14,51 | 820 | 19.575.316 |
14/4/2022 | 14,40 | 14,58 | +0,90% | 14,22 | 14,60 | 14,42 | 14,54 | 14,58 | 825 | 22.269.136 |
13/4/2022 | 14,22 | 14,45 | +2,48% | 14,15 | 14,50 | 14,34 | 14,44 | 14,45 | 592 | 16.091.273 |
12/4/2022 | 14,40 | 14,10 | -1,33% | 13,96 | 14,42 | 14,16 | 14,10 | 14,11 | 674 | 16.299.496 |
11/4/2022 | 14,67 | 14,29 | -4,03% | 14,22 | 14,82 | 14,49 | 14,25 | 14,29 | 972 | 21.197.205 |
8/4/2022 | 14,23 | 14,89 | +4,42% | 14,07 | 14,90 | 14,61 | 14,76 | 14,89 | 1.930 | 49.372.232 |
7/4/2022 | 14,09 | 14,26 | +1,13% | 13,72 | 14,41 | 14,03 | 14,15 | 14,26 | 1.027 | 22.620.082 |
6/4/2022 | 13,72 | 14,10 | +2,69% | 13,63 | 14,21 | 13,88 | 14,10 | 14,13 | 1.165 | 34.196.410 |
5/4/2022 | 13,84 | 13,73 | -1,15% | 13,49 | 14,03 | 13,74 | 13,73 | 13,80 | 1.679 | 47.052.000 |
4/4/2022 | 14,10 | 13,89 | -3,21% | 13,67 | 14,20 | 13,85 | 13,88 | 13,89 | 1.824 | 41.571.197 |
1/4/2022 | 13,75 | 14,35 | +4,52% | 13,62 | 14,49 | 14,07 | 14,19 | 14,35 | 1.837 | 47.520.240 |
31/3/2022 | 13,55 | 13,73 | +1,10% | 13,17 | 13,73 | 13,46 | 13,60 | 13,73 | 2.170 | 47.991.440 |
30/3/2022 | 14,52 | 13,58 | -8,55% | 13,07 | 14,52 | 13,40 | 13,58 | 13,59 | 7.587 | 170.556.022 |
29/3/2022 | 14,59 | 14,85 | +2,27% | 14,29 | 14,90 | 14,57 | 14,84 | 14,85 | 783 | 20.770.076 |
28/3/2022 | 14,68 | 14,52 | -1,63% | 14,52 | 14,88 | 14,63 | 14,52 | 14,64 | 733 | 19.580.772 |
25/3/2022 | 14,65 | 14,76 | +1,37% | 14,56 | 14,85 | 14,70 | 14,76 | 14,77 | 848 | 22.636.558 |
24/3/2022 | 14,44 | 14,56 | +0,34% | 14,24 | 14,72 | 14,51 | 14,56 | 14,60 | 1.013 | 25.444.600 |
23/3/2022 | 14,24 | 14,51 | +1,61% | 14,17 | 14,51 | 14,35 | 14,50 | 14,51 | 740 | 19.435.321 |
22/3/2022 | 14,35 | 14,28 | +0,49% | 14,25 | 14,56 | 14,36 | 14,28 | 14,30 | 1.034 | 25.034.421 |
21/3/2022 | 14,15 | 14,21 | +0,57% | 14,13 | 14,39 | 14,27 | 14,21 | 14,31 | 994 | 26.007.286 |
18/3/2022 | 14,16 | 14,13 | +0,50% | 13,70 | 14,23 | 13,92 | 14,05 | 14,13 | 1.328 | 32.491.584 |
17/3/2022 | 13,83 | 14,06 | +2,11% | 13,73 | 14,21 | 14,01 | 14,06 | 14,15 | 915 | 22.666.787 |
16/3/2022 | 13,36 | 13,77 | +3,53% | 13,30 | 13,90 | 13,61 | 13,77 | 13,85 | 1.043 | 26.742.520 |
15/3/2022 | 13,48 | 13,30 | -1,19% | 13,25 | 13,49 | 13,33 | 13,30 | 13,40 | 1.764 | 41.664.345 |
14/3/2022 | 13,68 | 13,46 | -0,66% | 13,40 | 13,87 | 13,54 | 13,43 | 13,46 | 1.791 | 30.265.271 |
11/3/2022 | 13,83 | 13,55 | -0,59% | 13,55 | 13,91 | 13,66 | 13,55 | 13,70 | 1.199 | 24.617.696 |
10/3/2022 | 13,82 | 13,63 | -2,29% | 13,43 | 13,96 | 13,61 | 13,63 | 13,71 | 1.249 | 31.890.273 |
9/3/2022 | 13,52 | 13,95 | +3,18% | 13,44 | 14,14 | 13,96 | 13,95 | 13,99 | 788 | 20.450.081 |
8/3/2022 | 13,68 | 13,52 | -1,46% | 13,31 | 13,78 | 13,45 | 13,47 | 13,52 | 1.424 | 32.217.421 |
7/3/2022 | 14,24 | 13,72 | -4,99% | 13,58 | 14,29 | 13,87 | 13,72 | 13,79 | 1.822 | 36.468.972 |
4/3/2022 | 14,40 | 14,44 | +1,69% | 13,98 | 14,45 | 14,28 | 14,20 | 14,44 | 1.529 | 41.262.110 |
3/3/2022 | 13,87 | 14,20 | +2,08% | 13,83 | 14,48 | 14,24 | 14,20 | 14,35 | 1.348 | 33.531.288 |
2/3/2022 | 14,15 | 13,91 | -1,77% | 13,80 | 14,23 | 13,96 | 13,91 | 13,93 | 1.112 | 26.355.687 |
25/2/2022 | 14,05 | 14,16 | +0,64% | 13,87 | 14,22 | 14,08 | 14,00 | 14,16 | 1.078 | 26.658.271 |
24/2/2022 | 13,74 | 14,07 | +1,30% | 13,55 | 14,09 | 13,91 | 13,90 | 14,07 | 1.388 | 34.355.621 |
23/2/2022 | 13,71 | 13,89 | +2,13% | 13,66 | 14,23 | 14,09 | 13,89 | 14,08 | 1.435 | 34.311.357 |
22/2/2022 | 13,60 | 13,60 | +0,74% | 13,60 | 13,84 | 13,71 | 13,60 | 13,74 | 746 | 18.528.121 |
21/2/2022 | 13,75 | 13,50 | -1,46% | 13,50 | 13,98 | 13,78 | 13,50 | 13,72 | 1.206 | 24.552.212 |
18/2/2022 | 13,64 | 13,70 | +0,66% | 13,63 | 13,80 | 13,73 | 0,00 | 0,00 | 869 | 18.424.979 |
17/2/2022 | 13,64 | 13,61 | +0,67% | 13,54 | 13,72 | 13,64 | 13,61 | 13,67 | 760 | 16.866.949 |
16/2/2022 | 13,56 | 13,52 | -0,29% | 13,48 | 13,68 | 13,57 | 13,52 | 13,62 | 930 | 20.280.959 |
15/2/2022 | 13,32 | 13,56 | +2,49% | 13,32 | 13,62 | 13,51 | 13,56 | 13,59 | 959 | 18.808.862 |
14/2/2022 | 13,49 | 13,23 | -2,79% | 13,20 | 13,60 | 13,37 | 13,23 | 13,30 | 1.426 | 24.853.215 |
11/2/2022 | 13,59 | 13,61 | +0,29% | 13,41 | 13,84 | 13,62 | 13,44 | 13,61 | 1.077 | 21.356.373 |
10/2/2022 | 13,60 | 13,57 | +0,07% | 13,57 | 13,73 | 13,63 | 13,57 | 13,60 | 895 | 18.605.157 |
9/2/2022 | 13,51 | 13,56 | +0,44% | 13,45 | 13,71 | 13,56 | 13,56 | 13,59 | 867 | 19.448.266 |
8/2/2022 | 13,50 | 13,50 | -0,52% | 13,31 | 13,67 | 13,55 | 13,50 | 13,56 | 922 | 21.464.863 |
7/2/2022 | 13,38 | 13,57 | +4,22% | 13,25 | 13,74 | 13,58 | 13,54 | 13,57 | 1.446 | 35.881.801 |
4/2/2022 | 13,17 | 13,02 | -0,99% | 13,02 | 13,46 | 13,17 | 13,02 | 13,45 | 1.515 | 38.999.204 |
3/2/2022 | 13,05 | 13,15 | +0,15% | 12,97 | 13,29 | 13,14 | 13,15 | 13,25 | 1.028 | 23.512.135 |
2/2/2022 | 13,24 | 13,13 | -0,53% | 12,97 | 13,26 | 13,07 | 13,05 | 13,13 | 1.021 | 20.846.517 |
1/2/2022 | 13,15 | 13,20 | +0,99% | 13,01 | 13,33 | 13,11 | 13,15 | 13,20 | 1.336 | 27.034.161 |
31/1/2022 | 13,00 | 13,07 | +1,16% | 12,83 | 13,19 | 12,99 | 13,07 | 13,18 | 1.335 | 28.973.311 |
28/1/2022 | 12,81 | 12,92 | +1,25% | 12,78 | 12,98 | 12,89 | 12,89 | 12,99 | 971 | 20.087.433 |
27/1/2022 | 12,64 | 12,76 | +1,27% | 12,60 | 12,89 | 12,80 | 12,76 | 12,81 | 880 | 18.397.717 |
26/1/2022 | 12,65 | 12,60 | -0,40% | 12,56 | 12,82 | 12,67 | 12,60 | 12,64 | 1.098 | 28.551.742 |
25/1/2022 | 12,28 | 12,65 | +3,27% | 12,19 | 12,65 | 12,43 | 12,56 | 12,65 | 956 | 19.018.783 |
24/1/2022 | 12,18 | 12,25 | +0,74% | 12,15 | 12,45 | 12,29 | 12,25 | 12,36 | 1.042 | 23.271.127 |
21/1/2022 | 12,39 | 12,16 | -2,49% | 12,13 | 12,39 | 12,23 | 12,16 | 12,22 | 1.744 | 33.435.858 |
20/1/2022 | 12,29 | 12,47 | +1,38% | 12,21 | 12,47 | 12,33 | 12,37 | 12,47 | 1.142 | 20.804.100 |
19/1/2022 | 12,10 | 12,30 | +1,32% | 12,06 | 12,31 | 12,16 | 12,24 | 12,30 | 1.140 | 20.626.898 |
18/1/2022 | 12,13 | 12,14 | -0,49% | 12,01 | 12,30 | 12,10 | 12,08 | 12,14 | 1.352 | 23.921.208 |
17/1/2022 | 12,03 | 12,20 | +1,75% | 12,01 | 12,31 | 12,13 | 12,20 | 12,22 | 1.199 | 21.586.100 |
14/1/2022 | 11,88 | 11,99 | +0,59% | 11,86 | 12,05 | 11,95 | 11,99 | 12,03 | 1.320 | 21.821.184 |
13/1/2022 | 11,87 | 11,92 | +1,10% | 11,80 | 11,98 | 11,88 | 11,88 | 11,92 | 1.185 | 22.130.301 |
12/1/2022 | 11,68 | 11,79 | +1,29% | 11,57 | 11,90 | 11,77 | 11,79 | 11,90 | 1.264 | 26.213.775 |
11/1/2022 | 11,50 | 11,64 | +1,66% | 11,41 | 11,65 | 11,55 | 11,59 | 11,64 | 1.277 | 23.266.869 |
10/1/2022 | 11,64 | 11,45 | -1,72% | 11,45 | 11,76 | 11,56 | 11,45 | 11,54 | 2.180 | 35.139.226 |
7/1/2022 | 11,60 | 11,65 | 0,00% | 11,42 | 11,75 | 11,64 | 11,65 | 11,67 | 1.584 | 28.587.135 |
6/1/2022 | 12,00 | 11,65 | -3,72% | 11,54 | 12,06 | 11,77 | 11,65 | 11,70 | 3.704 | 56.962.579 |
5/1/2022 | 12,26 | 12,10 | -1,39% | 11,95 | 12,26 | 12,08 | 12,00 | 12,10 | 2.628 | 48.359.141 |
4/1/2022 | 12,16 | 12,27 | +0,99% | 12,01 | 12,50 | 12,19 | 12,15 | 12,27 | 1.818 | 35.298.229 |
3/1/2022 | 12,77 | 12,15 | -4,71% | 12,14 | 12,95 | 12,39 | 12,15 | 12,17 | 3.896 | 66.527.000 |
23/12/2021 | 12,88 | 12,75 | -0,70% | 12,69 | 12,94 | 12,78 | 12,75 | 12,80 | 1.525 | 25.668.017 |
22/12/2021 | 13,03 | 12,84 | -1,46% | 12,79 | 13,13 | 12,87 | 12,84 | 12,86 | 1.671 | 29.358.906 |
21/12/2021 | 13,08 | 13,03 | -0,08% | 12,95 | 13,19 | 13,05 | 13,00 | 13,03 | 914 | 16.600.430 |
20/12/2021 | 13,14 | 13,04 | -0,61% | 12,91 | 13,16 | 13,02 | 13,04 | 13,16 | 1.380 | 26.208.394 |
17/12/2021 | 13,15 | 13,12 | +0,15% | 13,04 | 13,25 | 13,13 | 13,12 | 13,20 | 820 | 15.589.814 |
16/12/2021 | 13,36 | 13,10 | -1,50% | 13,04 | 13,36 | 13,18 | 13,10 | 13,23 | 973 | 22.427.256 |
15/12/2021 | 13,10 | 13,30 | +1,53% | 12,89 | 13,37 | 13,09 | 13,25 | 13,30 | 1.232 | 24.067.002 |
14/12/2021 | 13,06 | 13,10 | +0,31% | 12,95 | 13,38 | 13,16 | 13,10 | 13,18 | 1.254 | 29.610.968 |
13/12/2021 | 13,01 | 13,06 | +0,77% | 12,91 | 13,37 | 13,13 | 13,06 | 13,12 | 1.099 | 27.806.828 |
10/12/2021 | 13,34 | 12,96 | -1,37% | 12,96 | 13,34 | 13,07 | 12,96 | 13,09 | 1.706 | 34.277.354 |
9/12/2021 | 13,51 | 13,14 | -2,67% | 13,04 | 13,66 | 13,23 | 13,14 | 13,26 | 1.355 | 28.912.457 |
8/12/2021 | 13,26 | 13,50 | +2,20% | 13,26 | 13,68 | 13,50 | 13,50 | 13,53 | 1.051 | 27.869.445 |
7/12/2021 | 13,40 | 13,21 | -1,42% | 12,99 | 13,40 | 13,18 | 13,21 | 13,32 | 1.193 | 28.739.987 |
6/12/2021 | 13,36 | 13,40 | +0,83% | 13,04 | 13,55 | 13,25 | 13,30 | 13,40 | 1.843 | 41.964.498 |
3/12/2021 | 13,38 | 13,29 | +0,53% | 13,15 | 13,76 | 13,42 | 13,29 | 13,35 | 1.074 | 25.908.902 |
2/12/2021 | 12,69 | 13,22 | +4,75% | 12,69 | 13,36 | 13,13 | 13,22 | 13,30 | 1.177 | 28.574.206 |
1/12/2021 | 13,00 | 12,62 | -1,48% | 12,62 | 13,12 | 12,78 | 12,62 | 12,78 | 1.969 | 37.056.997 |
30/11/2021 | 13,05 | 12,81 | -1,39% | 12,72 | 13,17 | 12,83 | 12,81 | 12,85 | 2.419 | 47.022.574 |
29/11/2021 | 12,94 | 12,99 | 0,00% | 12,89 | 13,20 | 13,04 | 12,99 | 13,08 | 1.002 | 19.765.274 |
26/11/2021 | 13,04 | 12,99 | -1,22% | 12,83 | 13,04 | 12,91 | 12,99 | 13,00 | 1.281 | 28.553.675 |
25/11/2021 | 12,87 | 13,15 | +2,41% | 12,86 | 13,25 | 13,05 | 13,08 | 13,15 | 819 | 19.613.562 |
24/11/2021 | 13,04 | 12,84 | -1,76% | 12,67 | 13,07 | 12,80 | 12,82 | 12,84 | 1.605 | 32.149.093 |
23/11/2021 | 12,85 | 13,07 | +1,79% | 12,83 | 13,15 | 12,98 | 13,07 | 13,10 | 945 | 23.431.587 |
22/11/2021 | 13,10 | 12,84 | -1,31% | 12,75 | 13,20 | 12,90 | 12,80 | 12,84 | 1.969 | 35.433.839 |
19/11/2021 | 12,98 | 13,01 | +1,64% | 12,85 | 13,22 | 13,06 | 13,01 | 13,07 | 1.660 | 28.668.387 |
18/11/2021 | 12,94 | 12,80 | +0,08% | 12,80 | 12,97 | 12,87 | 12,80 | 12,97 | 1.073 | 21.811.714 |
17/11/2021 | 13,09 | 12,79 | -1,69% | 12,68 | 13,23 | 12,89 | 12,79 | 12,88 | 2.057 | 38.072.917 |
16/11/2021 | 13,40 | 13,01 | -3,06% | 12,88 | 13,62 | 13,02 | 13,01 | 13,09 | 2.434 | 43.455.529 |
12/11/2021 | 13,33 | 13,42 | +0,90% | 13,33 | 13,63 | 13,48 | 13,42 | 13,45 | 922 | 23.586.644 |
11/11/2021 | 13,15 | 13,30 | +1,06% | 13,12 | 13,58 | 13,43 | 13,30 | 13,38 | 1.126 | 28.375.734 |
10/11/2021 | 12,90 | 13,16 | +2,02% | 12,90 | 13,19 | 13,08 | 13,15 | 13,18 | 1.105 | 25.984.279 |
9/11/2021 | 12,75 | 12,90 | +1,18% | 12,73 | 12,98 | 12,87 | 12,90 | 12,95 | 1.302 | 27.005.022 |
8/11/2021 | 12,57 | 12,75 | +1,84% | 12,48 | 12,99 | 12,79 | 12,75 | 12,82 | 1.907 | 42.073.797 |
5/11/2021 | 12,95 | 12,52 | -2,19% | 12,37 | 12,96 | 12,53 | 12,50 | 12,52 | 4.184 | 82.763.227 |
4/11/2021 | 14,14 | 12,80 | -10,55% | 12,65 | 14,14 | 13,03 | 12,79 | 12,80 | 9.443 | 199.562.020 |
3/11/2021 | 14,00 | 14,31 | +2,80% | 13,90 | 14,51 | 14,28 | 14,31 | 14,36 | 1.499 | 36.506.547 |
1/11/2021 | 13,62 | 13,92 | +2,43% | 13,62 | 14,07 | 13,88 | 13,92 | 14,07 | 1.329 | 26.970.300 |
29/10/2021 | 13,69 | 13,59 | -0,37% | 13,54 | 13,83 | 13,66 | 13,59 | 13,66 | 1.315 | 25.240.968 |
28/10/2021 | 13,91 | 13,64 | -1,37% | 13,61 | 14,01 | 13,79 | 13,64 | 13,66 | 1.209 | 27.421.889 |
27/10/2021 | 13,85 | 13,83 | +0,95% | 13,80 | 14,13 | 13,98 | 13,82 | 13,91 | 956 | 22.475.894 |
26/10/2021 | 13,80 | 13,70 | -0,87% | 13,67 | 13,94 | 13,76 | 13,70 | 13,74 | 1.340 | 30.180.905 |
25/10/2021 | 13,52 | 13,82 | +1,02% | 13,52 | 13,91 | 13,76 | 13,82 | 13,83 | 1.496 | 32.522.026 |
22/10/2021 | 13,60 | 13,68 | +0,59% | 12,96 | 13,68 | 13,23 | 13,65 | 13,68 | 4.455 | 91.684.614 |
21/10/2021 | 13,93 | 13,60 | -2,02% | 13,35 | 13,93 | 13,57 | 13,60 | 13,66 | 3.648 | 75.311.876 |
20/10/2021 | 14,05 | 13,88 | -1,07% | 13,87 | 14,08 | 13,96 | 13,88 | 13,93 | 1.285 | 30.593.000 |
19/10/2021 | 14,34 | 14,03 | -1,75% | 13,80 | 14,34 | 13,99 | 13,95 | 14,03 | 2.530 | 53.247.645 |
18/10/2021 | 14,30 | 14,28 | -0,14% | 14,09 | 14,39 | 14,23 | 14,28 | 14,32 | 1.419 | 33.411.137 |
15/10/2021 | 14,28 | 14,30 | +0,35% | 14,23 | 14,43 | 14,32 | 14,30 | 14,31 | 1.286 | 26.080.906 |
14/10/2021 | 14,26 | 14,25 | +0,21% | 14,12 | 14,35 | 14,23 | 14,25 | 14,26 | 1.078 | 26.487.284 |
13/10/2021 | 13,99 | 14,22 | +3,04% | 13,85 | 14,23 | 14,09 | 14,22 | 14,23 | 1.207 | 30.203.205 |
11/10/2021 | 13,90 | 13,80 | -0,43% | 13,75 | 14,04 | 13,85 | 13,80 | 13,93 | 1.861 | 42.297.410 |
8/10/2021 | 13,70 | 13,86 | +1,91% | 13,67 | 13,99 | 13,88 | 13,86 | 13,91 | 1.127 | 28.826.325 |
7/10/2021 | 13,73 | 13,60 | -0,73% | 13,51 | 13,79 | 13,65 | 13,60 | 13,70 | 1.517 | 33.250.728 |
6/10/2021 | 13,62 | 13,70 | 0,00% | 13,29 | 13,70 | 13,41 | 13,65 | 13,70 | 3.206 | 64.671.497 |
5/10/2021 | 13,68 | 13,70 | +1,41% | 13,40 | 13,79 | 13,55 | 13,67 | 13,70 | 1.728 | 33.837.667 |
4/10/2021 | 13,67 | 13,51 | -0,81% | 13,42 | 13,70 | 13,49 | 13,50 | 13,51 | 2.901 | 56.043.213 |
1/10/2021 | 13,85 | 13,62 | -1,59% | 13,47 | 13,85 | 13,62 | 13,62 | 13,67 | 2.930 | 58.854.321 |
30/9/2021 | 14,08 | 13,84 | -2,05% | 13,76 | 14,26 | 13,97 | 13,83 | 13,84 | 2.140 | 45.381.681 |
29/9/2021 | 14,12 | 14,13 | +0,50% | 14,00 | 14,19 | 14,08 | 14,07 | 14,13 | 1.107 | 22.211.276 |
28/9/2021 | 14,42 | 14,06 | -2,97% | 13,96 | 14,42 | 14,16 | 14,06 | 14,16 | 1.829 | 43.170.280 |
27/9/2021 | 14,59 | 14,49 | -3,46% | 14,34 | 14,73 | 14,50 | 14,45 | 14,49 | 1.443 | 42.062.829 |
24/9/2021 | 14,99 | 15,01 | +0,20% | 14,75 | 15,07 | 14,91 | 15,01 | 15,02 | 1.813 | 47.116.482 |
23/9/2021 | 14,99 | 14,98 | +0,47% | 14,75 | 14,99 | 14,86 | 14,90 | 14,98 | 1.683 | 47.906.997 |
22/9/2021 | 14,84 | 14,91 | +1,84% | 14,73 | 15,05 | 14,90 | 14,90 | 14,91 | 2.165 | 55.537.977 |
21/9/2021 | 14,35 | 14,64 | +1,95% | 14,33 | 14,76 | 14,60 | 14,64 | 14,67 | 1.480 | 41.863.950 |
20/9/2021 | 14,52 | 14,36 | -0,42% | 14,12 | 14,52 | 14,27 | 14,34 | 14,36 | 1.893 | 44.621.287 |
17/9/2021 | 14,42 | 14,42 | +0,21% | 14,17 | 14,42 | 14,30 | 14,41 | 14,42 | 1.321 | 29.726.980 |
16/9/2021 | 14,43 | 14,39 | -0,76% | 14,28 | 14,48 | 14,40 | 14,39 | 14,42 | 1.028 | 25.734.231 |
15/9/2021 | 14,40 | 14,50 | -0,07% | 14,18 | 14,52 | 14,37 | 14,46 | 14,50 | 1.514 | 31.530.202 |
14/9/2021 | 14,60 | 14,51 | -0,41% | 14,30 | 14,68 | 14,47 | 14,50 | 14,51 | 1.337 | 34.475.351 |
13/9/2021 | 14,30 | 14,57 | +3,41% | 14,15 | 14,60 | 14,44 | 14,55 | 14,57 | 1.494 | 35.807.140 |
10/9/2021 | 14,10 | 14,09 | +1,08% | 13,96 | 14,30 | 14,11 | 14,05 | 14,09 | 1.407 | 34.579.949 |
9/9/2021 | 13,81 | 13,94 | -0,64% | 13,61 | 14,11 | 13,77 | 13,94 | 14,05 | 2.447 | 53.107.015 |
8/9/2021 | 14,30 | 14,03 | -1,68% | 13,69 | 14,30 | 13,90 | 13,86 | 14,03 | 3.877 | 80.047.531 |
6/9/2021 | 14,03 | 14,27 | +1,06% | 13,98 | 14,39 | 14,19 | 14,27 | 14,31 | 1.286 | 29.833.969 |
3/9/2021 | 14,30 | 14,12 | -0,56% | 13,97 | 14,31 | 14,06 | 14,10 | 14,12 | 1.773 | 34.714.508 |
2/9/2021 | 14,36 | 14,20 | -2,07% | 14,10 | 14,44 | 14,29 | 14,19 | 14,20 | 1.698 | 39.917.794 |
1/9/2021 | 14,05 | 14,50 | +3,35% | 14,00 | 14,50 | 14,31 | 14,41 | 14,50 | 1.892 | 42.695.637 |
31/8/2021 | 14,12 | 14,03 | -0,43% | 13,85 | 14,17 | 14,01 | 14,03 | 14,04 | 2.170 | 42.378.812 |
30/8/2021 | 14,16 | 14,09 | -0,35% | 13,96 | 14,17 | 14,04 | 14,06 | 14,09 | 1.900 | 36.428.560 |
27/8/2021 | 14,29 | 14,14 | -0,42% | 14,03 | 14,37 | 14,11 | 14,11 | 14,14 | 1.554 | 32.685.734 |
26/8/2021 | 14,35 | 14,20 | -1,18% | 14,07 | 14,48 | 14,28 | 14,19 | 14,20 | 2.064 | 46.999.731 |
25/8/2021 | 14,13 | 14,37 | +1,77% | 13,96 | 14,37 | 14,11 | 14,36 | 14,37 | 1.303 | 26.759.406 |
24/8/2021 | 13,97 | 14,12 | +0,93% | 13,92 | 14,16 | 14,03 | 14,12 | 14,13 | 1.372 | 30.092.931 |
23/8/2021 | 14,20 | 13,99 | -1,62% | 13,83 | 14,27 | 13,95 | 13,95 | 13,99 | 2.390 | 48.617.649 |
20/8/2021 | 13,82 | 14,22 | +3,04% | 13,56 | 14,30 | 14,04 | 14,22 | 14,27 | 1.399 | 35.398.217 |
19/8/2021 | 13,32 | 13,80 | +3,37% | 13,14 | 13,85 | 13,55 | 13,78 | 13,80 | 1.518 | 37.235.709 |
18/8/2021 | 13,72 | 13,35 | -4,57% | 13,24 | 13,75 | 13,41 | 13,33 | 13,35 | 3.066 | 58.498.683 |
17/8/2021 | 13,73 | 13,99 | +1,89% | 13,33 | 13,99 | 13,58 | 13,74 | 13,99 | 2.640 | 56.606.835 |
16/8/2021 | 13,74 | 13,73 | +0,22% | 13,54 | 13,80 | 13,65 | 13,73 | 13,74 | 2.140 | 40.159.368 |
13/8/2021 | 13,48 | 13,70 | +2,24% | 13,38 | 13,74 | 13,59 | 13,67 | 13,70 | 1.542 | 32.619.893 |
12/8/2021 | 13,55 | 13,40 | -1,33% | 13,35 | 13,65 | 13,47 | 13,40 | 13,44 | 2.134 | 39.003.275 |
11/8/2021 | 13,70 | 13,58 | -0,80% | 13,38 | 13,71 | 13,55 | 13,55 | 13,58 | 2.488 | 53.338.682 |
10/8/2021 | 13,96 | 13,69 | -1,93% | 13,56 | 13,99 | 13,74 | 13,67 | 13,69 | 2.804 | 51.716.900 |
9/8/2021 | 13,91 | 13,96 | +0,72% | 13,76 | 13,97 | 13,86 | 13,95 | 13,96 | 1.945 | 42.506.292 |
6/8/2021 | 13,98 | 13,86 | -0,93% | 13,68 | 14,00 | 13,84 | 13,86 | 13,93 | 2.516 | 50.965.272 |
5/8/2021 | 14,30 | 13,99 | -1,76% | 13,89 | 14,48 | 14,06 | 13,98 | 14,00 | 2.575 | 56.522.403 |
4/8/2021 | 14,09 | 14,24 | +0,99% | 13,96 | 14,35 | 14,18 | 14,24 | 14,28 | 1.859 | 51.222.025 |
3/8/2021 | 14,20 | 14,10 | +1,37% | 13,78 | 14,35 | 13,95 | 14,03 | 14,10 | 2.526 | 54.212.021 |
2/8/2021 | 13,94 | 13,91 | -0,86% | 13,87 | 14,15 | 14,00 | 13,91 | 13,95 | 2.705 | 53.527.536 |
30/7/2021 | 14,02 | 14,03 | -0,14% | 13,79 | 14,07 | 13,90 | 14,00 | 14,03 | 3.228 | 62.664.222 |
29/7/2021 | 14,15 | 14,05 | -0,14% | 13,97 | 14,28 | 14,04 | 14,00 | 14,05 | 1.701 | 33.410.541 |
28/7/2021 | 14,01 | 14,07 | +0,14% | 14,00 | 14,14 | 14,07 | 14,06 | 14,07 | 1.318 | 27.702.045 |
27/7/2021 | 14,05 | 14,05 | -0,21% | 13,91 | 14,08 | 13,98 | 14,05 | 14,06 | 2.084 | 37.097.929 |
26/7/2021 | 14,12 | 14,08 | -0,14% | 14,03 | 14,17 | 14,09 | 14,07 | 14,08 | 1.726 | 32.206.915 |
23/7/2021 | 14,20 | 14,10 | -1,19% | 13,97 | 14,25 | 14,07 | 14,09 | 14,10 | 2.390 | 47.403.892 |
22/7/2021 | 14,10 | 14,27 | +1,28% | 13,99 | 14,27 | 14,13 | 14,23 | 14,27 | 1.296 | 26.406.400 |
21/7/2021 | 14,28 | 14,09 | -1,67% | 13,96 | 14,28 | 14,08 | 14,07 | 14,09 | 3.324 | 65.656.951 |
20/7/2021 | 14,40 | 14,33 | +0,49% | 14,05 | 14,42 | 14,22 | 14,24 | 14,33 | 2.850 | 61.099.603 |
19/7/2021 | 14,48 | 14,26 | -0,97% | 14,10 | 14,48 | 14,24 | 14,26 | 14,27 | 3.170 | 66.530.085 |
16/7/2021 | 14,70 | 14,40 | -1,37% | 14,40 | 14,72 | 14,55 | 14,40 | 14,48 | 2.503 | 52.344.210 |
15/7/2021 | 14,89 | 14,60 | -1,95% | 14,54 | 14,92 | 14,67 | 14,60 | 14,68 | 3.313 | 62.378.479 |
14/7/2021 | 14,80 | 14,89 | +1,29% | 14,71 | 14,96 | 14,83 | 14,88 | 14,89 | 1.463 | 31.461.197 |
13/7/2021 | 14,85 | 14,70 | -1,08% | 14,61 | 14,87 | 14,70 | 14,68 | 14,70 | 2.262 | 48.373.043 |
12/7/2021 | 14,54 | 14,86 | +2,55% | 14,45 | 14,90 | 14,69 | 14,85 | 14,86 | 2.374 | 57.775.432 |
8/7/2021 | 14,71 | 14,49 | -1,16% | 14,31 | 14,71 | 14,40 | 14,45 | 14,49 | 3.304 | 69.163.340 |
7/7/2021 | 14,59 | 14,66 | +0,62% | 14,31 | 14,90 | 14,51 | 14,64 | 14,66 | 2.866 | 60.664.543 |
6/7/2021 | 14,98 | 14,57 | -2,74% | 14,47 | 14,98 | 14,58 | 14,57 | 14,58 | 3.888 | 76.312.377 |
5/7/2021 | 15,03 | 14,98 | -0,13% | 14,81 | 15,07 | 14,88 | 14,90 | 14,98 | 2.883 | 60.774.196 |
2/7/2021 | 14,95 | 15,00 | +0,67% | 14,75 | 15,00 | 14,87 | 14,98 | 15,00 | 3.155 | 72.952.934 |
1/7/2021 | 15,44 | 14,90 | -4,12% | 14,68 | 15,49 | 15,05 | 14,90 | 14,95 | 5.280 | 116.560.796 |
30/6/2021 | 15,76 | 15,54 | -1,40% | 15,37 | 15,84 | 15,51 | 15,48 | 15,54 | 2.472 | 54.858.732 |
29/6/2021 | 15,99 | 15,76 | -1,38% | 15,62 | 15,99 | 15,74 | 15,76 | 15,80 | 1.828 | 41.192.570 |
28/6/2021 | 16,10 | 15,98 | +0,13% | 15,90 | 16,10 | 15,96 | 15,96 | 15,98 | 3.213 | 39.292.032 |
25/6/2021 | 16,27 | 15,96 | -1,36% | 15,85 | 16,31 | 16,07 | 15,96 | 16,10 | 2.420 | 53.561.846 |
24/6/2021 | 16,58 | 16,18 | -2,18% | 16,11 | 16,58 | 16,25 | 16,16 | 16,18 | 2.429 | 55.607.138 |
23/6/2021 | 16,60 | 16,54 | -0,24% | 16,45 | 16,64 | 16,53 | 16,52 | 16,54 | 1.445 | 33.817.433 |
22/6/2021 | 16,85 | 16,58 | -1,31% | 16,41 | 16,85 | 16,53 | 16,58 | 16,63 | 2.735 | 57.657.209 |
21/6/2021 | 16,93 | 16,80 | -0,88% | 16,68 | 17,02 | 16,79 | 16,79 | 16,80 | 2.709 | 64.444.943 |
18/6/2021 | 16,99 | 16,95 | +0,06% | 16,86 | 17,05 | 16,93 | 16,94 | 16,95 | 2.058 | 55.203.198 |
17/6/2021 | 17,25 | 16,94 | -1,80% | 16,80 | 17,29 | 16,94 | 16,88 | 16,95 | 2.138 | 48.052.163 |
16/6/2021 | 17,25 | 17,25 | -0,69% | 17,07 | 17,39 | 17,19 | 17,20 | 17,25 | 1.264 | 30.258.777 |
15/6/2021 | 17,41 | 17,37 | -0,06% | 17,04 | 17,45 | 17,16 | 17,32 | 17,37 | 1.735 | 42.814.606 |
14/6/2021 | 17,31 | 17,38 | +0,46% | 17,25 | 17,51 | 17,36 | 17,36 | 17,38 | 1.205 | 32.548.926 |
11/6/2021 | 17,34 | 17,30 | +0,29% | 17,04 | 17,35 | 17,17 | 17,29 | 17,30 | 1.273 | 34.668.861 |
10/6/2021 | 17,45 | 17,25 | -1,71% | 17,10 | 17,55 | 17,23 | 0,00 | 0,00 | 1.732 | 47.204.512 |
9/6/2021 | 17,70 | 17,55 | -0,57% | 17,33 | 17,70 | 17,46 | 17,51 | 17,55 | 1.320 | 33.271.793 |
8/6/2021 | 17,88 | 17,65 | -0,90% | 17,46 | 17,88 | 17,59 | 17,61 | 17,65 | 1.659 | 41.060.989 |
7/6/2021 | 17,81 | 17,81 | +0,11% | 17,72 | 17,99 | 17,82 | 17,80 | 17,81 | 1.617 | 44.692.867 |
4/6/2021 | 17,80 | 17,79 | -0,06% | 17,56 | 17,93 | 17,70 | 17,77 | 17,79 | 1.714 | 46.138.806 |
2/6/2021 | 17,46 | 17,80 | +2,48% | 17,36 | 17,80 | 17,53 | 17,74 | 17,80 | 1.696 | 50.096.290 |
1/6/2021 | 17,55 | 17,37 | -0,12% | 17,21 | 17,69 | 17,53 | 17,37 | 17,45 | 2.243 | 64.881.224 |
31/5/2021 | 17,20 | 17,39 | +0,93% | 17,14 | 17,50 | 17,33 | 17,39 | 17,48 | 1.469 | 36.270.943 |
28/5/2021 | 17,34 | 17,23 | +0,12% | 17,02 | 17,34 | 17,12 | 17,20 | 17,23 | 1.770 | 44.098.372 |
27/5/2021 | 17,56 | 17,21 | -1,43% | 16,92 | 17,60 | 17,27 | 17,21 | 17,24 | 2.339 | 64.310.026 |
26/5/2021 | 17,89 | 17,46 | -2,29% | 17,41 | 18,02 | 17,60 | 17,46 | 17,51 | 1.628 | 43.294.733 |
25/5/2021 | 18,00 | 17,87 | -0,39% | 17,80 | 18,01 | 17,88 | 17,87 | 17,89 | 1.041 | 29.026.505 |
24/5/2021 | 17,55 | 17,94 | +2,22% | 17,50 | 18,09 | 17,86 | 17,90 | 17,94 | 1.827 | 64.429.056 |
21/5/2021 | 17,60 | 17,55 | -0,23% | 17,39 | 17,60 | 17,46 | 17,52 | 17,55 | 911 | 23.808.406 |
20/5/2021 | 17,60 | 17,59 | +0,46% | 17,42 | 17,60 | 17,51 | 17,55 | 17,59 | 967 | 24.489.626 |
19/5/2021 | 17,45 | 17,51 | -0,11% | 17,39 | 17,67 | 17,55 | 17,46 | 17,51 | 980 | 29.197.561 |
18/5/2021 | 17,44 | 17,53 | 0,00% | 17,24 | 17,66 | 17,46 | 17,47 | 17,53 | 1.171 | 31.112.964 |
17/5/2021 | 17,60 | 17,53 | -0,40% | 17,34 | 17,82 | 17,47 | 17,46 | 17,53 | 1.253 | 32.917.064 |
14/5/2021 | 17,24 | 17,60 | +2,15% | 17,24 | 17,73 | 17,59 | 17,52 | 17,60 | 1.271 | 40.627.701 |
13/5/2021 | 16,70 | 17,23 | +3,17% | 16,70 | 17,29 | 17,05 | 17,23 | 17,25 | 1.275 | 42.314.311 |
12/5/2021 | 16,88 | 16,70 | -1,12% | 16,53 | 17,01 | 16,71 | 16,69 | 16,70 | 1.564 | 40.205.537 |
11/5/2021 | 17,12 | 16,89 | -1,63% | 16,68 | 17,28 | 17,06 | 16,89 | 16,96 | 1.826 | 55.107.127 |
10/5/2021 | 17,26 | 17,17 | -0,41% | 16,95 | 17,56 | 17,18 | 17,15 | 17,17 | 1.682 | 44.480.885 |
7/5/2021 | 17,11 | 17,24 | +1,06% | 16,98 | 17,39 | 17,16 | 17,18 | 17,24 | 1.226 | 34.954.573 |
6/5/2021 | 17,19 | 17,06 | -0,76% | 16,98 | 17,50 | 17,18 | 17,06 | 17,14 | 1.358 | 39.626.923 |
5/5/2021 | 17,55 | 17,19 | -2,05% | 16,85 | 17,75 | 17,12 | 17,19 | 17,24 | 2.010 | 58.673.664 |
4/5/2021 | 17,92 | 17,55 | -1,68% | 17,39 | 18,01 | 17,61 | 17,54 | 17,55 | 1.980 | 54.666.661 |
3/5/2021 | 17,23 | 17,85 | +5,12% | 16,95 | 18,10 | 17,61 | 17,85 | 17,90 | 2.907 | 96.333.899 |
30/4/2021 | 17,37 | 16,98 | -0,64% | 16,82 | 17,37 | 17,02 | 16,90 | 16,98 | 1.409 | 40.091.233 |
29/4/2021 | 16,80 | 17,09 | +2,64% | 16,69 | 17,44 | 17,13 | 17,09 | 17,21 | 1.684 | 52.773.065 |
28/4/2021 | 16,27 | 16,65 | +2,46% | 16,27 | 16,81 | 16,63 | 16,63 | 16,65 | 1.179 | 32.270.993 |
27/4/2021 | 16,40 | 16,25 | -0,85% | 16,14 | 16,58 | 16,23 | 16,24 | 16,25 | 1.223 | 31.404.339 |
26/4/2021 | 16,50 | 16,39 | -0,67% | 16,22 | 16,63 | 16,36 | 16,35 | 16,39 | 1.473 | 33.966.085 |
23/4/2021 | 16,57 | 16,50 | -0,24% | 16,22 | 16,63 | 16,40 | 16,47 | 16,50 | 1.339 | 32.950.446 |
22/4/2021 | 16,70 | 16,54 | -0,96% | 16,44 | 16,93 | 16,68 | 16,52 | 16,54 | 1.712 | 47.310.530 |
20/4/2021 | 16,08 | 16,70 | +4,51% | 15,98 | 16,84 | 16,56 | 16,67 | 16,70 | 2.237 | 69.928.175 |
19/4/2021 | 16,13 | 15,98 | -0,19% | 15,89 | 16,18 | 16,06 | 15,98 | 15,99 | 1.774 | 42.281.218 |
16/4/2021 | 15,76 | 16,01 | +1,97% | 15,68 | 16,18 | 15,96 | 16,01 | 16,04 | 1.677 | 41.316.012 |
15/4/2021 | 15,46 | 15,70 | +2,15% | 15,38 | 15,77 | 15,63 | 15,70 | 15,75 | 1.459 | 31.933.996 |
14/4/2021 | 15,58 | 15,37 | -1,16% | 15,13 | 15,58 | 15,29 | 15,37 | 15,38 | 1.644 | 32.535.277 |
13/4/2021 | 15,54 | 15,55 | +0,32% | 15,35 | 15,63 | 15,48 | 15,50 | 15,55 | 1.231 | 27.642.683 |
12/4/2021 | 15,40 | 15,50 | +0,52% | 15,35 | 15,64 | 15,48 | 15,50 | 15,55 | 1.558 | 37.546.313 |
9/4/2021 | 15,43 | 15,42 | +0,13% | 15,30 | 15,54 | 15,43 | 15,36 | 15,42 | 1.403 | 32.431.096 |
8/4/2021 | 15,10 | 15,40 | +1,99% | 15,05 | 15,44 | 15,27 | 15,39 | 15,40 | 1.453 | 32.174.396 |
7/4/2021 | 15,22 | 15,10 | -0,33% | 15,04 | 15,29 | 15,15 | 15,09 | 15,10 | 1.582 | 38.769.101 |
6/4/2021 | 15,00 | 15,15 | +1,07% | 14,94 | 15,28 | 15,05 | 15,14 | 15,15 | 1.308 | 28.779.912 |
5/4/2021 | 15,25 | 14,99 | -1,38% | 14,93 | 15,40 | 15,08 | 14,99 | 15,00 | 2.303 | 48.368.754 |
1/4/2021 | 15,25 | 15,20 | +0,66% | 15,02 | 15,29 | 15,17 | 15,20 | 15,21 | 1.445 | 33.713.555 |
31/3/2021 | 15,01 | 15,10 | +0,53% | 14,89 | 15,20 | 15,04 | 15,10 | 15,18 | 1.331 | 30.525.169 |
30/3/2021 | 14,70 | 15,02 | +2,67% | 14,63 | 15,05 | 14,82 | 14,99 | 15,02 | 1.142 | 28.652.968 |
29/3/2021 | 14,77 | 14,63 | -1,01% | 14,58 | 14,92 | 14,67 | 14,63 | 14,70 | 1.327 | 32.322.684 |
26/3/2021 | 14,88 | 14,78 | -0,47% | 14,52 | 14,99 | 14,74 | 14,77 | 14,78 | 1.288 | 27.316.212 |
25/3/2021 | 14,86 | 14,85 | -0,74% | 14,44 | 15,05 | 14,78 | 14,85 | 14,95 | 1.172 | 27.291.331 |
24/3/2021 | 15,26 | 14,96 | -2,22% | 14,88 | 15,42 | 15,12 | 14,96 | 15,02 | 1.619 | 38.440.080 |
23/3/2021 | 15,22 | 15,30 | +0,72% | 15,03 | 15,58 | 15,28 | 15,26 | 15,30 | 1.658 | 45.596.813 |
22/3/2021 | 15,20 | 15,19 | +0,73% | 14,97 | 15,29 | 15,13 | 15,18 | 15,19 | 1.660 | 42.004.726 |
19/3/2021 | 14,53 | 15,08 | +4,43% | 14,45 | 15,24 | 14,96 | 15,08 | 15,10 | 1.611 | 45.367.297 |
18/3/2021 | 14,63 | 14,44 | -0,28% | 14,37 | 14,84 | 14,63 | 14,44 | 14,45 | 1.484 | 35.030.647 |
17/3/2021 | 14,58 | 14,48 | +0,35% | 14,12 | 14,58 | 14,37 | 14,48 | 14,51 | 1.361 | 30.420.625 |
16/3/2021 | 14,20 | 14,43 | +1,69% | 14,15 | 14,60 | 14,37 | 14,40 | 14,43 | 1.097 | 27.042.421 |
15/3/2021 | 14,09 | 14,19 | +0,57% | 14,00 | 14,34 | 14,18 | 14,17 | 14,19 | 1.490 | 29.979.293 |
12/3/2021 | 14,06 | 14,11 | +0,79% | 13,84 | 14,26 | 14,03 | 14,11 | 14,14 | 1.194 | 24.114.472 |
11/3/2021 | 13,90 | 14,00 | +2,26% | 13,80 | 14,30 | 14,06 | 14,00 | 14,08 | 1.154 | 29.557.686 |
10/3/2021 | 13,66 | 13,69 | +0,51% | 13,43 | 13,80 | 13,60 | 13,69 | 13,78 | 1.888 | 44.996.489 |
9/3/2021 | 13,80 | 13,62 | -0,95% | 13,55 | 14,14 | 13,73 | 13,62 | 13,70 | 2.026 | 46.086.564 |
8/3/2021 | 14,28 | 13,75 | -3,85% | 13,64 | 14,30 | 13,96 | 13,75 | 13,80 | 2.748 | 55.293.753 |
5/3/2021 | 14,65 | 14,30 | -2,52% | 14,18 | 14,70 | 14,35 | 14,30 | 14,35 | 1.819 | 42.492.457 |
4/3/2021 | 13,85 | 14,67 | +7,47% | 13,67 | 14,85 | 14,50 | 14,62 | 14,67 | 1.558 | 44.008.101 |
3/3/2021 | 13,45 | 13,65 | +1,11% | 13,02 | 13,78 | 13,29 | 13,65 | 13,70 | 2.411 | 52.089.631 |
2/3/2021 | 14,00 | 13,50 | -3,91% | 13,10 | 14,00 | 13,35 | 13,46 | 13,50 | 4.820 | 106.250.295 |
1/3/2021 | 14,60 | 14,05 | -3,44% | 13,74 | 14,97 | 14,07 | 13,94 | 14,05 | 5.136 | 106.362.646 |
26/2/2021 | 15,13 | 14,55 | -3,39% | 14,34 | 15,30 | 14,63 | 14,54 | 14,55 | 3.436 | 73.587.499 |
25/2/2021 | 15,29 | 15,06 | -0,92% | 14,86 | 15,62 | 15,20 | 14,97 | 15,06 | 1.618 | 37.476.726 |
24/2/2021 | 15,05 | 15,20 | +1,33% | 15,05 | 15,51 | 15,36 | 15,20 | 15,31 | 1.068 | 26.860.569 |
23/2/2021 | 15,00 | 15,00 | -0,13% | 14,74 | 15,22 | 14,98 | 15,00 | 15,02 | 2.039 | 46.888.021 |
22/2/2021 | 15,24 | 15,02 | -1,51% | 14,49 | 15,24 | 14,81 | 0,00 | 0,00 | 3.738 | 90.139.680 |
19/2/2021 | 15,35 | 15,25 | -0,59% | 15,14 | 15,53 | 15,27 | 15,25 | 15,26 | 2.150 | 45.702.317 |
18/2/2021 | 15,82 | 15,34 | -2,54% | 15,33 | 15,95 | 15,52 | 15,34 | 15,40 | 2.494 | 52.383.061 |
17/2/2021 | 15,98 | 15,74 | -1,07% | 15,70 | 16,07 | 15,80 | 15,74 | 15,80 | 1.382 | 31.938.574 |
12/2/2021 | 16,08 | 15,91 | -0,19% | 15,83 | 16,14 | 15,94 | 15,91 | 15,95 | 1.313 | 30.042.060 |
11/2/2021 | 15,76 | 15,94 | +1,21% | 15,76 | 16,13 | 16,02 | 15,94 | 16,10 | 890 | 24.379.663 |
10/2/2021 | 16,08 | 15,75 | -1,99% | 15,72 | 16,15 | 15,87 | 15,75 | 15,77 | 1.416 | 33.779.506 |
9/2/2021 | 15,83 | 16,07 | +1,77% | 15,79 | 16,29 | 16,12 | 16,04 | 16,07 | 1.301 | 37.200.704 |
8/2/2021 | 16,00 | 15,79 | -1,19% | 15,76 | 16,11 | 15,93 | 15,79 | 15,83 | 1.519 | 38.911.622 |
5/2/2021 | 15,93 | 15,98 | +1,65% | 15,69 | 15,98 | 15,85 | 15,95 | 15,98 | 1.198 | 29.625.146 |
4/2/2021 | 16,02 | 15,72 | -1,87% | 15,62 | 16,10 | 15,81 | 15,72 | 15,75 | 1.831 | 43.471.102 |
3/2/2021 | 15,99 | 16,02 | +0,31% | 15,93 | 16,18 | 16,04 | 15,99 | 16,02 | 1.338 | 36.603.132 |
2/2/2021 | 15,90 | 15,97 | +1,33% | 15,82 | 16,19 | 16,00 | 15,90 | 15,97 | 1.564 | 40.892.023 |
1/2/2021 | 15,69 | 15,76 | +2,34% | 15,52 | 15,84 | 15,68 | 15,76 | 15,82 | 1.667 | 50.655.515 |
29/1/2021 | 15,92 | 15,40 | -3,21% | 15,40 | 16,10 | 15,71 | 15,40 | 15,54 | 1.468 | 35.020.897 |
28/1/2021 | 15,45 | 15,91 | +3,38% | 15,36 | 15,94 | 15,75 | 15,90 | 15,93 | 1.067 | 29.499.363 |
27/1/2021 | 15,28 | 15,39 | +0,92% | 15,17 | 15,59 | 15,41 | 15,39 | 15,40 | 1.031 | 28.367.403 |
26/1/2021 | 15,55 | 15,25 | -2,12% | 15,19 | 15,58 | 15,37 | 15,25 | 15,32 | 2.122 | 49.695.370 |
22/1/2021 | 15,38 | 15,58 | +0,32% | 15,03 | 15,58 | 15,21 | 15,50 | 15,58 | 2.079 | 47.237.126 |
21/1/2021 | 15,76 | 15,53 | -0,83% | 15,27 | 15,91 | 15,49 | 15,44 | 15,53 | 2.574 | 57.224.935 |
20/1/2021 | 16,00 | 15,66 | -2,13% | 15,63 | 16,19 | 15,79 | 15,66 | 15,75 | 2.589 | 55.766.212 |
19/1/2021 | 16,49 | 16,00 | -2,38% | 15,72 | 16,49 | 16,08 | 16,00 | 16,24 | 2.526 | 64.077.450 |
18/1/2021 | 16,80 | 16,39 | -1,86% | 16,33 | 16,85 | 16,60 | 16,37 | 16,39 | 2.050 | 52.425.140 |
15/1/2021 | 16,80 | 16,70 | -0,06% | 16,44 | 16,92 | 16,64 | 16,70 | 16,74 | 1.632 | 40.961.127 |
14/1/2021 | 16,93 | 16,71 | -0,54% | 16,59 | 16,97 | 16,79 | 16,71 | 16,81 | 1.589 | 44.502.706 |
13/1/2021 | 16,50 | 16,80 | +2,19% | 16,30 | 16,92 | 16,53 | 16,80 | 16,90 | 1.790 | 54.134.895 |
12/1/2021 | 16,37 | 16,44 | +1,36% | 16,11 | 16,63 | 16,29 | 16,39 | 16,44 | 1.877 | 48.423.455 |
11/1/2021 | 16,56 | 16,22 | -2,35% | 16,13 | 16,66 | 16,35 | 16,22 | 16,30 | 2.147 | 58.653.070 |
8/1/2021 | 16,11 | 16,61 | +3,88% | 15,93 | 16,65 | 16,39 | 16,60 | 16,61 | 1.526 | 46.537.700 |
7/1/2021 | 16,26 | 15,99 | -0,68% | 15,82 | 16,29 | 15,99 | 15,99 | 16,10 | 2.026 | 51.453.195 |
6/1/2021 | 16,10 | 16,10 | +0,12% | 15,95 | 16,39 | 16,17 | 16,10 | 16,11 | 1.518 | 46.078.703 |
5/1/2021 | 16,39 | 16,08 | -1,05% | 15,94 | 16,44 | 16,07 | 16,08 | 16,10 | 2.145 | 59.456.515 |
4/1/2021 | 16,46 | 16,25 | +0,06% | 16,17 | 16,57 | 16,37 | 16,25 | 16,40 | 2.083 | 54.518.505 |
30/12/2020 | 16,50 | 16,24 | -1,58% | 16,12 | 16,57 | 16,23 | 16,24 | 16,28 | 1.887 | 48.612.216 |
29/12/2020 | 16,55 | 16,50 | -0,30% | 16,41 | 16,70 | 16,47 | 16,44 | 16,50 | 1.296 | 33.306.556 |
28/12/2020 | 16,63 | 16,55 | -0,42% | 16,40 | 16,68 | 16,55 | 16,54 | 16,55 | 1.691 | 45.497.834 |
23/12/2020 | 16,18 | 16,62 | +2,91% | 16,08 | 16,63 | 16,39 | 16,51 | 16,62 | 1.356 | 49.021.010 |
22/12/2020 | 15,80 | 16,15 | +1,96% | 15,80 | 16,16 | 15,99 | 16,10 | 16,15 | 1.206 | 39.707.932 |
21/12/2020 | 15,98 | 15,84 | -0,81% | 15,38 | 15,98 | 15,76 | 15,84 | 15,88 | 2.077 | 62.833.847 |
18/12/2020 | 15,90 | 15,97 | -0,06% | 15,35 | 16,10 | 15,95 | 15,97 | 16,00 | 1.886 | 54.130.146 |
17/12/2020 | 16,07 | 15,98 | -0,56% | 15,97 | 16,23 | 16,09 | 15,98 | 16,05 | 1.243 | 28.762.069 |
16/12/2020 | 15,99 | 16,07 | +0,88% | 15,72 | 16,13 | 15,93 | 16,06 | 16,07 | 1.283 | 31.582.007 |
15/12/2020 | 15,90 | 15,93 | +0,50% | 15,67 | 16,12 | 15,84 | 15,90 | 15,99 | 1.208 | 31.613.167 |
14/12/2020 | 16,19 | 15,85 | -1,86% | 15,85 | 16,27 | 16,03 | 15,85 | 16,00 | 1.740 | 40.842.101 |
11/12/2020 | 15,69 | 16,15 | +3,66% | 15,57 | 16,18 | 15,94 | 16,14 | 16,15 | 1.672 | 47.983.897 |
10/12/2020 | 15,57 | 15,58 | +1,30% | 15,22 | 15,69 | 15,49 | 15,58 | 15,60 | 1.520 | 36.374.845 |
9/12/2020 | 15,70 | 15,38 | -1,28% | 15,33 | 15,71 | 15,49 | 15,38 | 15,42 | 1.556 | 34.352.300 |
8/12/2020 | 15,55 | 15,58 | +0,19% | 15,49 | 15,78 | 15,60 | 15,58 | 15,64 | 1.185 | 28.361.844 |
7/12/2020 | 15,60 | 15,55 | +0,26% | 15,35 | 15,73 | 15,57 | 15,54 | 15,55 | 1.509 | 36.971.200 |
4/12/2020 | 15,80 | 15,51 | -0,64% | 15,31 | 15,82 | 15,46 | 15,41 | 15,51 | 1.392 | 34.205.364 |
3/12/2020 | 15,80 | 15,61 | +0,06% | 15,57 | 15,88 | 15,71 | 15,61 | 15,69 | 1.421 | 39.881.116 |
2/12/2020 | 15,30 | 15,60 | +2,50% | 15,16 | 15,80 | 15,45 | 15,55 | 15,60 | 1.384 | 39.540.396 |
1/12/2020 | 15,00 | 15,22 | +2,28% | 14,92 | 15,25 | 15,07 | 15,20 | 15,22 | 1.203 | 29.926.658 |
30/11/2020 | 15,45 | 14,88 | -2,75% | 14,79 | 15,45 | 14,97 | 14,88 | 14,93 | 2.820 | 61.608.631 |
27/11/2020 | 15,49 | 15,30 | -0,65% | 15,20 | 15,54 | 15,34 | 15,28 | 15,30 | 1.663 | 39.786.665 |
26/11/2020 | 15,58 | 15,40 | -66,72% | 15,23 | 15,66 | 15,34 | 15,37 | 15,40 | 2.081 | 50.224.610 |
25/11/2020 | 46,30 | 46,27 | -0,06% | 46,15 | 47,00 | 46,45 | 46,27 | 46,29 | 1.167 | 68.716.690 |
24/11/2020 | 46,43 | 46,30 | -0,28% | 45,90 | 46,90 | 46,25 | 46,30 | 46,38 | 1.126 | 73.826.019 |
23/11/2020 | 45,50 | 46,43 | +3,36% | 45,15 | 46,69 | 46,00 | 46,41 | 46,43 | 1.514 | 96.461.405 |
20/11/2020 | 47,89 | 44,92 | -15,25% | 44,76 | 47,89 | 45,57 | 44,92 | 45,03 | 5.385 | 315.239.026 |
19/11/2020 | 51,88 | 53,00 | +2,77% | 51,13 | 53,32 | 52,28 | 53,00 | 53,18 | 2.118 | 215.927.322 |
18/11/2020 | 50,85 | 51,57 | +1,62% | 50,45 | 51,86 | 51,30 | 51,48 | 51,57 | 1.113 | 106.823.180 |
17/11/2020 | 51,17 | 50,75 | -0,14% | 49,93 | 51,26 | 50,59 | 50,75 | 50,76 | 732 | 59.222.129 |
16/11/2020 | 50,94 | 50,82 | +0,93% | 50,65 | 51,60 | 50,98 | 50,82 | 51,08 | 824 | 75.724.056 |
13/11/2020 | 49,10 | 50,35 | +2,55% | 48,62 | 50,43 | 49,34 | 50,30 | 50,35 | 754 | 55.746.250 |
12/11/2020 | 50,47 | 49,10 | -1,74% | 48,60 | 50,90 | 49,71 | 48,75 | 49,10 | 1.043 | 71.438.241 |
11/11/2020 | 50,49 | 49,97 | -1,56% | 49,71 | 50,60 | 50,10 | 49,97 | 50,00 | 816 | 65.931.914 |
10/11/2020 | 50,71 | 50,76 | +1,44% | 49,57 | 50,98 | 50,42 | 50,50 | 50,76 | 646 | 47.235.568 |
9/11/2020 | 50,51 | 50,04 | +0,20% | 49,85 | 51,59 | 50,44 | 50,04 | 50,41 | 1.029 | 82.927.832 |
6/11/2020 | 48,37 | 49,94 | +2,80% | 47,52 | 49,94 | 48,64 | 49,75 | 49,94 | 503 | 41.011.252 |
5/11/2020 | 47,50 | 48,58 | +2,55% | 47,49 | 48,86 | 48,03 | 48,58 | 48,80 | 482 | 30.908.007 |
4/11/2020 | 46,95 | 47,37 | +4,11% | 46,21 | 47,90 | 47,23 | 47,37 | 47,72 | 639 | 46.461.828 |
3/11/2020 | 44,00 | 45,50 | +6,06% | 44,00 | 46,30 | 45,60 | 45,41 | 46,24 | 697 | 51.936.873 |
30/10/2020 | 44,00 | 42,90 | -1,65% | 42,13 | 44,00 | 42,71 | 42,70 | 42,90 | 958 | 43.086.255 |
29/10/2020 | 44,38 | 43,62 | -0,55% | 42,85 | 44,42 | 43,64 | 43,62 | 43,69 | 542 | 34.597.824 |
28/10/2020 | 46,20 | 43,86 | -6,12% | 43,49 | 46,20 | 44,09 | 43,86 | 44,00 | 1.640 | 104.678.037 |
27/10/2020 | 46,61 | 46,72 | +1,39% | 46,12 | 47,62 | 46,91 | 46,72 | 47,00 | 327 | 24.271.098 |
26/10/2020 | 46,00 | 46,08 | -0,48% | 45,65 | 47,04 | 46,35 | 46,08 | 46,59 | 382 | 26.680.142 |
23/10/2020 | 46,45 | 46,30 | +0,65% | 46,09 | 46,79 | 46,35 | 46,15 | 46,30 | 403 | 29.986.995 |
22/10/2020 | 46,30 | 46,00 | -0,97% | 45,57 | 46,30 | 45,91 | 46,00 | 46,25 | 453 | 27.671.258 |
21/10/2020 | 46,32 | 46,45 | -0,06% | 45,83 | 46,46 | 46,05 | 46,10 | 46,45 | 555 | 35.288.475 |
20/10/2020 | 46,87 | 46,48 | -0,21% | 46,08 | 46,91 | 46,42 | 46,48 | 46,55 | 508 | 30.060.736 |
19/10/2020 | 47,40 | 46,58 | -0,87% | 46,39 | 47,40 | 46,85 | 46,42 | 46,58 | 509 | 28.330.318 |
16/10/2020 | 48,00 | 46,99 | -2,06% | 46,93 | 48,31 | 47,29 | 46,98 | 46,99 | 484 | 29.340.034 |
15/10/2020 | 47,70 | 47,98 | +0,27% | 46,88 | 47,98 | 47,44 | 47,70 | 47,98 | 331 | 19.971.038 |
14/10/2020 | 47,81 | 47,85 | +0,15% | 47,24 | 48,44 | 47,93 | 47,85 | 48,10 | 262 | 18.761.204 |
13/10/2020 | 47,76 | 47,78 | +0,99% | 47,00 | 48,50 | 47,75 | 47,78 | 48,45 | 291 | 25.267.789 |
9/10/2020 | 47,96 | 47,31 | -0,19% | 47,10 | 48,29 | 47,58 | 47,31 | 47,65 | 288 | 23.597.184 |
8/10/2020 | 47,50 | 47,40 | +0,85% | 46,92 | 47,50 | 47,22 | 47,35 | 47,40 | 344 | 21.605.888 |
7/10/2020 | 47,85 | 47,00 | -0,63% | 46,70 | 47,85 | 47,13 | 47,00 | 47,77 | 342 | 19.894.614 |
6/10/2020 | 47,22 | 47,30 | -0,50% | 47,22 | 48,00 | 47,58 | 47,30 | 47,76 | 216 | 15.321.919 |
5/10/2020 | 47,58 | 47,54 | -0,81% | 46,65 | 47,58 | 47,14 | 47,27 | 47,54 | 242 | 19.140.409 |
2/10/2020 | 47,99 | 47,93 | +0,31% | 47,20 | 48,36 | 47,66 | 47,30 | 47,93 | 271 | 17.740.410 |
1/10/2020 | 47,13 | 47,78 | +2,86% | 46,50 | 47,86 | 47,28 | 47,50 | 47,78 | 325 | 27.461.200 |
30/9/2020 | 46,98 | 46,45 | -0,75% | 46,42 | 47,05 | 46,70 | 46,45 | 46,86 | 329 | 24.821.914 |
29/9/2020 | 46,90 | 46,80 | +0,54% | 45,50 | 46,91 | 46,23 | 46,80 | 46,86 | 355 | 22.880.126 |
28/9/2020 | 48,78 | 46,55 | -3,78% | 46,25 | 48,78 | 47,30 | 46,55 | 47,13 | 477 | 30.830.700 |
25/9/2020 | 48,77 | 48,38 | -0,14% | 47,85 | 48,77 | 48,24 | 48,25 | 48,38 | 248 | 20.532.297 |
24/9/2020 | 48,90 | 48,45 | +0,56% | 48,34 | 49,80 | 49,01 | 48,45 | 48,78 | 237 | 18.826.059 |
23/9/2020 | 49,25 | 48,18 | -2,84% | 48,18 | 49,95 | 49,16 | 48,18 | 48,65 | 267 | 20.429.333 |
22/9/2020 | 48,53 | 49,59 | +1,70% | 48,53 | 49,79 | 49,37 | 49,59 | 49,80 | 339 | 27.151.237 |
21/9/2020 | 48,38 | 48,76 | -0,53% | 47,76 | 49,05 | 48,51 | 48,76 | 49,10 | 445 | 34.127.656 |
18/9/2020 | 49,65 | 49,02 | -0,08% | 48,38 | 49,81 | 48,92 | 48,86 | 49,03 | 443 | 29.746.368 |
17/9/2020 | 48,65 | 49,06 | +0,10% | 48,39 | 49,73 | 49,29 | 49,06 | 49,50 | 228 | 19.720.960 |
16/9/2020 | 49,00 | 49,01 | +0,02% | 48,82 | 49,80 | 49,27 | 49,01 | 49,19 | 246 | 22.052.231 |
15/9/2020 | 48,08 | 49,00 | +2,62% | 47,97 | 49,50 | 48,75 | 48,70 | 49,00 | 309 | 29.068.834 |
14/9/2020 | 47,99 | 47,75 | -0,06% | 47,48 | 48,10 | 47,84 | 47,75 | 47,90 | 317 | 25.629.730 |
11/9/2020 | 49,44 | 47,78 | -2,27% | 46,93 | 49,44 | 47,67 | 47,76 | 47,78 | 652 | 45.385.506 |
10/9/2020 | 51,80 | 48,89 | -0,45% | 48,49 | 52,00 | 50,10 | 48,55 | 48,89 | 604 | 50.115.584 |
9/9/2020 | 49,25 | 49,11 | +0,72% | 48,64 | 49,25 | 49,07 | 49,11 | 49,30 | 270 | 20.820.700 |
8/9/2020 | 48,58 | 48,76 | +0,31% | 47,90 | 49,33 | 48,59 | 48,76 | 49,25 | 377 | 29.260.053 |
4/9/2020 | 48,99 | 48,61 | +0,50% | 47,60 | 49,00 | 48,17 | 48,61 | 48,89 | 452 | 30.583.280 |
3/9/2020 | 48,99 | 48,37 | -1,43% | 47,89 | 49,51 | 48,50 | 48,30 | 48,37 | 477 | 35.404.894 |
2/9/2020 | 49,29 | 49,07 | +0,14% | 48,50 | 49,29 | 48,82 | 48,98 | 49,07 | 385 | 27.160.158 |
1/9/2020 | 47,66 | 49,00 | +3,09% | 47,62 | 49,03 | 48,44 | 48,98 | 49,00 | 479 | 38.213.739 |
31/8/2020 | 50,19 | 47,53 | -5,28% | 47,35 | 50,19 | 48,34 | 47,53 | 47,90 | 1.277 | 82.766.738 |
28/8/2020 | 49,70 | 50,18 | +0,97% | 49,39 | 50,46 | 49,71 | 49,74 | 50,18 | 338 | 25.478.602 |
27/8/2020 | 50,99 | 49,70 | -2,17% | 49,36 | 50,99 | 49,63 | 49,40 | 49,70 | 480 | 38.098.946 |
26/8/2020 | 50,90 | 50,80 | -1,30% | 49,87 | 51,57 | 50,78 | 50,40 | 50,80 | 396 | 37.091.134 |
25/8/2020 | 51,09 | 51,47 | +1,82% | 50,36 | 51,75 | 50,78 | 51,18 | 51,47 | 347 | 31.959.257 |
24/8/2020 | 50,46 | 50,55 | +1,12% | 49,78 | 51,20 | 50,45 | 50,40 | 50,55 | 448 | 39.070.920 |
21/8/2020 | 49,80 | 49,99 | +0,83% | 49,46 | 50,12 | 49,79 | 49,85 | 49,99 | 443 | 45.483.872 |
20/8/2020 | 50,23 | 49,58 | -1,53% | 49,04 | 50,23 | 49,42 | 49,58 | 49,80 | 532 | 43.721.370 |
19/8/2020 | 51,84 | 50,35 | -2,97% | 50,09 | 52,34 | 50,77 | 50,29 | 50,35 | 540 | 57.007.347 |
18/8/2020 | 50,89 | 51,89 | +2,75% | 50,49 | 52,04 | 51,32 | 51,89 | 52,10 | 391 | 40.904.593 |
17/8/2020 | 52,24 | 50,50 | -2,62% | 49,81 | 52,25 | 50,85 | 50,48 | 50,50 | 553 | 40.101.821 |
14/8/2020 | 51,99 | 51,86 | 0,00% | 50,91 | 52,17 | 51,66 | 51,86 | 52,00 | 418 | 30.943.179 |
13/8/2020 | 53,50 | 51,86 | -2,63% | 51,63 | 53,70 | 52,41 | 51,86 | 52,19 | 436 | 26.224.166 |
12/8/2020 | 54,00 | 53,26 | -0,71% | 52,70 | 54,49 | 53,47 | 53,01 | 53,26 | 293 | 22.848.678 |
11/8/2020 | 53,52 | 53,64 | +1,21% | 53,50 | 54,17 | 53,84 | 53,64 | 54,10 | 368 | 36.073.447 |
10/8/2020 | 54,38 | 53,00 | -1,85% | 52,49 | 54,38 | 53,13 | 53,00 | 53,10 | 596 | 40.156.011 |
7/8/2020 | 53,85 | 54,00 | +0,28% | 53,15 | 54,30 | 53,87 | 53,71 | 54,00 | 268 | 26.168.436 |
6/8/2020 | 52,46 | 53,85 | +2,85% | 52,05 | 54,00 | 53,23 | 53,78 | 53,85 | 424 | 47.591.893 |
5/8/2020 | 53,16 | 52,36 | -1,75% | 52,25 | 53,90 | 52,76 | 52,35 | 52,36 | 442 | 36.349.398 |
4/8/2020 | 53,70 | 53,29 | -2,02% | 52,20 | 54,30 | 53,12 | 52,84 | 53,29 | 602 | 46.576.315 |
3/8/2020 | 54,62 | 54,39 | -0,40% | 53,80 | 55,21 | 54,38 | 54,15 | 54,39 | 524 | 42.444.617 |
31/7/2020 | 54,05 | 54,61 | +1,20% | 53,83 | 55,50 | 54,52 | 54,42 | 54,61 | 485 | 52.709.482 |
30/7/2020 | 54,18 | 53,96 | -0,90% | 53,80 | 54,63 | 54,06 | 53,85 | 53,96 | 485 | 38.061.329 |
29/7/2020 | 55,00 | 54,45 | -0,57% | 53,90 | 55,00 | 54,29 | 54,22 | 54,45 | 523 | 34.719.358 |
28/7/2020 | 55,55 | 54,76 | -0,76% | 54,52 | 55,65 | 54,98 | 54,64 | 54,76 | 382 | 28.867.070 |
27/7/2020 | 55,97 | 55,18 | -0,24% | 55,09 | 55,97 | 55,52 | 55,18 | 55,58 | 372 | 40.302.316 |
24/7/2020 | 55,58 | 55,31 | -0,16% | 54,31 | 56,00 | 55,10 | 55,31 | 55,89 | 431 | 33.488.328 |
23/7/2020 | 57,44 | 55,40 | -3,11% | 55,36 | 57,50 | 56,50 | 55,40 | 55,58 | 503 | 43.121.533 |
22/7/2020 | 56,96 | 57,18 | +0,19% | 56,55 | 57,84 | 57,28 | 57,18 | 57,42 | 359 | 33.562.128 |
21/7/2020 | 57,50 | 57,07 | -1,31% | 56,25 | 57,96 | 56,97 | 57,00 | 57,07 | 505 | 42.942.933 |
20/7/2020 | 57,46 | 57,83 | +1,00% | 56,87 | 58,25 | 57,54 | 57,72 | 57,83 | 436 | 44.562.118 |
17/7/2020 | 56,71 | 57,26 | +1,35% | 56,13 | 57,50 | 56,95 | 57,26 | 57,43 | 441 | 39.644.344 |
16/7/2020 | 58,54 | 56,50 | -4,85% | 56,47 | 59,38 | 57,16 | 56,50 | 57,15 | 872 | 70.578.802 |
15/7/2020 | 57,12 | 59,38 | +4,73% | 56,22 | 59,54 | 58,33 | 59,35 | 59,38 | 777 | 95.502.369 |
14/7/2020 | 57,73 | 56,70 | -1,01% | 56,35 | 57,73 | 56,70 | 56,67 | 56,70 | 556 | 42.662.894 |
13/7/2020 | 58,20 | 57,28 | -1,58% | 57,25 | 58,40 | 57,89 | 57,28 | 57,50 | 366 | 32.982.343 |
10/7/2020 | 58,40 | 58,20 | +0,02% | 57,26 | 58,45 | 57,84 | 57,90 | 58,20 | 321 | 26.060.661 |
9/7/2020 | 58,60 | 58,19 | +0,05% | 57,41 | 58,60 | 58,02 | 57,90 | 58,19 | 379 | 27.405.164 |
8/7/2020 | 58,05 | 58,16 | +0,83% | 57,74 | 58,60 | 58,16 | 58,16 | 58,27 | 320 | 28.818.388 |
7/7/2020 | 58,40 | 57,68 | -1,06% | 57,00 | 58,40 | 57,52 | 57,60 | 57,68 | 442 | 37.684.019 |
6/7/2020 | 58,04 | 58,30 | +1,76% | 57,67 | 58,83 | 58,05 | 58,30 | 58,40 | 395 | 33.822.498 |
3/7/2020 | 57,54 | 57,29 | -0,10% | 56,88 | 57,90 | 57,46 | 57,29 | 57,80 | 308 | 24.329.352 |
2/7/2020 | 58,82 | 57,35 | -1,71% | 57,09 | 59,50 | 58,12 | 57,35 | 57,56 | 483 | 47.020.722 |
1/7/2020 | 58,56 | 58,35 | -0,34% | 57,53 | 58,77 | 58,15 | 58,17 | 58,35 | 421 | 44.357.522 |
30/6/2020 | 57,18 | 58,55 | +2,61% | 56,57 | 58,55 | 57,45 | 58,30 | 58,55 | 365 | 34.268.360 |
29/6/2020 | 55,85 | 57,06 | +2,64% | 55,65 | 57,70 | 56,73 | 57,06 | 57,60 | 420 | 40.704.307 |
26/6/2020 | 59,76 | 55,59 | -5,30% | 55,01 | 60,00 | 56,62 | 55,59 | 55,70 | 1.173 | 95.988.180 |
25/6/2020 | 61,32 | 58,70 | -2,28% | 58,01 | 61,90 | 59,44 | 58,70 | 59,08 | 1.045 | 87.831.899 |
24/6/2020 | 60,98 | 60,07 | -1,48% | 58,90 | 62,00 | 59,97 | 60,07 | 60,79 | 572 | 53.641.974 |
23/6/2020 | 63,10 | 60,97 | -2,02% | 60,05 | 63,35 | 61,10 | 60,73 | 60,97 | 1.006 | 97.623.024 |
22/6/2020 | 61,00 | 62,23 | +2,64% | 60,85 | 62,98 | 62,11 | 62,23 | 62,25 | 527 | 57.814.666 |
19/6/2020 | 60,40 | 60,63 | +1,56% | 59,50 | 61,75 | 60,56 | 60,63 | 60,64 | 837 | 76.680.571 |
18/6/2020 | 60,00 | 59,70 | -0,50% | 58,78 | 60,00 | 59,38 | 59,15 | 59,70 | 398 | 36.562.067 |
17/6/2020 | 57,52 | 60,00 | +4,79% | 57,52 | 60,72 | 59,52 | 59,85 | 60,00 | 458 | 49.515.681 |
16/6/2020 | 58,62 | 57,26 | -1,45% | 57,26 | 59,72 | 58,49 | 57,26 | 57,98 | 397 | 40.721.518 |
15/6/2020 | 55,60 | 58,10 | +3,95% | 54,00 | 58,90 | 56,87 | 57,94 | 58,10 | 419 | 40.849.273 |
12/6/2020 | 55,10 | 55,89 | -0,83% | 53,70 | 56,15 | 55,26 | 55,70 | 55,89 | 552 | 52.403.686 |
10/6/2020 | 59,26 | 56,36 | -2,84% | 56,36 | 59,26 | 57,10 | 56,36 | 56,75 | 408 | 33.835.250 |
9/6/2020 | 58,37 | 58,01 | -0,70% | 56,23 | 58,85 | 57,64 | 58,01 | 58,64 | 313 | 36.525.698 |
8/6/2020 | 55,47 | 58,42 | +6,61% | 54,98 | 58,42 | 56,36 | 58,42 | 58,50 | 402 | 40.044.156 |
5/6/2020 | 56,23 | 54,80 | -2,27% | 54,54 | 57,93 | 56,21 | 54,75 | 54,80 | 596 | 58.081.533 |
4/6/2020 | 57,00 | 56,07 | -1,65% | 55,40 | 57,20 | 56,06 | 56,00 | 56,07 | 612 | 57.837.389 |
3/6/2020 | 58,10 | 57,01 | -1,45% | 56,91 | 59,61 | 57,79 | 57,01 | 57,32 | 634 | 74.377.513 |
2/6/2020 | 58,17 | 57,85 | +0,57% | 56,45 | 58,43 | 57,24 | 57,85 | 57,90 | 686 | 71.538.967 |
1/6/2020 | 59,40 | 57,52 | -0,19% | 57,02 | 59,40 | 57,77 | 57,52 | 58,14 | 372 | 31.503.548 |
29/5/2020 | 59,45 | 57,63 | -1,91% | 56,66 | 59,45 | 57,66 | 57,00 | 57,63 | 538 | 51.544.434 |
28/5/2020 | 60,03 | 58,75 | -0,88% | 57,95 | 60,03 | 58,86 | 58,75 | 59,00 | 507 | 50.874.170 |
27/5/2020 | 63,95 | 59,27 | +6,50% | 58,90 | 65,00 | 61,11 | 59,27 | 59,29 | 1.307 | 129.773.643 |
26/5/2020 | 55,98 | 55,65 | +0,65% | 54,70 | 56,79 | 55,74 | 55,65 | 56,60 | 276 | 34.471.600 |
25/5/2020 | 53,03 | 55,29 | +8,39% | 52,01 | 55,90 | 54,98 | 55,29 | 55,90 | 327 | 31.002.930 |
22/5/2020 | 50,95 | 51,01 | +1,71% | 49,58 | 51,57 | 50,94 | 51,01 | 51,48 | 216 | 21.657.058 |
21/5/2020 | 48,42 | 50,15 | +3,23% | 46,20 | 51,11 | 49,71 | 50,15 | 50,95 | 310 | 24.917.443 |
20/5/2020 | 48,80 | 48,58 | +1,23% | 47,60 | 48,80 | 48,08 | 47,99 | 48,58 | 272 | 25.166.431 |
19/5/2020 | 48,73 | 47,99 | -0,06% | 47,30 | 48,97 | 48,16 | 47,83 | 47,99 | 235 | 22.374.821 |
18/5/2020 | 46,01 | 48,02 | +6,71% | 46,00 | 48,72 | 47,40 | 48,02 | 48,68 | 306 | 29.838.983 |
15/5/2020 | 45,70 | 45,00 | +0,04% | 44,39 | 46,10 | 45,45 | 44,80 | 45,00 | 210 | 18.827.694 |
14/5/2020 | 43,96 | 44,98 | +1,79% | 42,80 | 45,49 | 43,98 | 44,76 | 44,98 | 244 | 20.334.303 |
13/5/2020 | 46,76 | 44,19 | -4,60% | 43,45 | 46,76 | 44,46 | 44,18 | 44,19 | 494 | 33.512.736 |
12/5/2020 | 49,52 | 46,32 | -2,30% | 45,85 | 49,52 | 47,21 | 45,85 | 46,32 | 278 | 20.401.794 |
11/5/2020 | 47,85 | 47,41 | +0,68% | 47,09 | 49,00 | 48,28 | 47,41 | 48,58 | 277 | 19.344.172 |
8/5/2020 | 46,70 | 47,09 | +1,93% | 46,70 | 47,74 | 47,37 | 47,01 | 47,09 | 185 | 17.004.008 |
7/5/2020 | 49,30 | 46,20 | -3,75% | 45,58 | 49,30 | 46,47 | 46,20 | 46,80 | 419 | 31.288.451 |
6/5/2020 | 49,00 | 48,00 | -0,62% | 46,88 | 49,30 | 47,75 | 48,00 | 48,18 | 216 | 21.737.451 |
5/5/2020 | 47,02 | 48,30 | +2,07% | 47,02 | 49,45 | 48,63 | 48,30 | 48,57 | 208 | 19.032.233 |
4/5/2020 | 47,78 | 47,32 | -0,48% | 44,10 | 47,78 | 46,87 | 47,32 | 47,78 | 261 | 21.331.688 |
30/4/2020 | 49,98 | 47,55 | -4,46% | 46,54 | 50,41 | 47,42 | 47,55 | 48,00 | 437 | 29.143.848 |
29/4/2020 | 49,86 | 49,77 | +1,16% | 48,75 | 50,24 | 49,50 | 49,77 | 49,94 | 174 | 17.872.752 |
28/4/2020 | 49,68 | 49,20 | +1,55% | 48,13 | 50,18 | 49,06 | 49,06 | 49,20 | 217 | 21.880.157 |
27/4/2020 | 46,50 | 48,45 | +4,98% | 46,50 | 50,00 | 47,65 | 48,45 | 48,55 | 202 | 21.080.633 |
24/4/2020 | 51,45 | 46,15 | -7,31% | 44,84 | 51,45 | 46,19 | 46,00 | 46,15 | 568 | 43.303.503 |
23/4/2020 | 50,61 | 49,79 | -0,04% | 48,93 | 51,50 | 49,73 | 49,79 | 50,40 | 264 | 27.550.432 |
22/4/2020 | 48,88 | 49,81 | +3,28% | 48,11 | 50,52 | 49,43 | 49,81 | 50,59 | 242 | 22.960.726 |
20/4/2020 | 48,40 | 48,23 | -0,14% | 46,88 | 48,58 | 47,82 | 48,00 | 48,23 | 220 | 20.541.806 |
17/4/2020 | 48,51 | 48,30 | +0,63% | 47,65 | 49,65 | 48,54 | 48,30 | 48,80 | 239 | 23.251.777 |
16/4/2020 | 48,00 | 48,00 | +1,35% | 46,90 | 48,66 | 47,82 | 48,00 | 48,30 | 189 | 15.323.207 |
15/4/2020 | 47,98 | 47,36 | -1,68% | 45,01 | 47,98 | 47,18 | 47,36 | 47,95 | 237 | 21.986.792 |
14/4/2020 | 47,40 | 48,17 | +3,97% | 46,71 | 48,69 | 47,95 | 48,17 | 48,35 | 287 | 27.118.701 |
13/4/2020 | 45,53 | 46,33 | -1,11% | 44,34 | 46,80 | 45,72 | 46,33 | 46,35 | 305 | 27.099.298 |
9/4/2020 | 46,90 | 46,85 | -0,30% | 44,74 | 46,90 | 45,68 | 45,53 | 46,85 | 367 | 44.610.716 |
8/4/2020 | 43,75 | 46,99 | +11,30% | 41,98 | 46,99 | 43,82 | 45,62 | 46,99 | 323 | 36.466.439 |
7/4/2020 | 41,00 | 42,22 | +4,30% | 41,00 | 43,50 | 42,61 | 42,22 | 42,63 | 404 | 50.040.873 |
6/4/2020 | 38,75 | 40,48 | +5,36% | 38,75 | 41,45 | 40,13 | 39,55 | 40,48 | 325 | 32.126.987 |
3/4/2020 | 39,28 | 38,42 | -0,21% | 36,24 | 39,28 | 37,26 | 38,12 | 38,42 | 299 | 26.799.424 |
2/4/2020 | 40,26 | 38,50 | +0,52% | 37,45 | 40,30 | 38,85 | 38,50 | 38,98 | 269 | 25.926.736 |
1/4/2020 | 40,10 | 38,30 | -7,49% | 38,23 | 40,10 | 38,98 | 38,30 | 39,20 | 305 | 21.103.531 |
31/3/2020 | 44,24 | 41,40 | -1,43% | 40,29 | 44,62 | 42,23 | 41,20 | 41,40 | 435 | 34.457.714 |
30/3/2020 | 41,97 | 42,00 | +2,69% | 40,18 | 43,48 | 41,99 | 42,00 | 42,90 | 325 | 31.363.818 |
27/3/2020 | 40,20 | 40,90 | +3,94% | 38,00 | 41,50 | 40,07 | 40,60 | 40,90 | 380 | 33.662.967 |
26/3/2020 | 34,94 | 39,35 | +11,22% | 34,71 | 40,78 | 39,22 | 39,35 | 40,24 | 540 | 52.556.529 |
25/3/2020 | 34,98 | 35,38 | +4,30% | 32,58 | 35,88 | 34,25 | 34,71 | 35,38 | 612 | 45.465.565 |
24/3/2020 | 37,22 | 33,92 | -4,23% | 33,10 | 37,22 | 34,17 | 33,62 | 34,32 | 728 | 49.868.160 |
23/3/2020 | 39,34 | 35,42 | -4,27% | 33,35 | 39,34 | 34,81 | 35,19 | 35,42 | 775 | 49.007.251 |
20/3/2020 | 40,55 | 37,00 | -0,48% | 35,80 | 41,30 | 39,14 | 37,00 | 37,30 | 734 | 53.697.240 |
19/3/2020 | 37,76 | 37,18 | +3,28% | 34,70 | 38,51 | 36,66 | 37,18 | 37,70 | 485 | 42.514.448 |
18/3/2020 | 41,98 | 36,00 | -14,29% | 35,50 | 41,98 | 37,91 | 36,00 | 37,93 | 380 | 26.070.878 |
17/3/2020 | 44,40 | 42,00 | -2,05% | 41,93 | 44,40 | 42,93 | 42,00 | 43,90 | 181 | 18.334.517 |
16/3/2020 | 42,98 | 42,88 | -8,77% | 39,87 | 43,00 | 41,68 | 42,05 | 42,88 | 183 | 13.001.898 |
13/3/2020 | 44,00 | 47,00 | +10,15% | 42,80 | 51,03 | 45,39 | 47,00 | 47,87 | 213 | 24.229.047 |
12/3/2020 | 47,98 | 42,67 | -16,33% | 41,61 | 47,98 | 43,42 | 42,67 | 47,40 | 278 | 25.218.412 |
11/3/2020 | 55,98 | 51,00 | -3,21% | 48,00 | 55,98 | 51,93 | 51,00 | 51,23 | 218 | 24.669.381 |
10/3/2020 | 53,40 | 52,69 | +1,46% | 51,80 | 57,99 | 53,37 | 54,47 | 55,29 | 208 | 23.675.866 |
9/3/2020 | 51,98 | 51,93 | -6,53% | 50,22 | 53,00 | 51,18 | 51,93 | 52,99 | 294 | 23.869.181 |
6/3/2020 | 57,99 | 55,56 | -6,67% | 55,56 | 57,99 | 56,64 | 55,56 | 57,70 | 241 | 19.688.461 |
5/3/2020 | 62,33 | 59,53 | -4,90% | 58,38 | 62,33 | 60,54 | 58,51 | 59,53 | 196 | 21.443.702 |
4/3/2020 | 61,32 | 62,60 | +5,48% | 60,00 | 62,60 | 61,11 | 62,13 | 62,60 | 154 | 18.975.730 |
3/3/2020 | 60,03 | 59,35 | -1,07% | 59,35 | 62,09 | 60,73 | 59,35 | 61,38 | 219 | 28.496.437 |
2/3/2020 | 60,31 | 59,99 | +0,82% | 59,50 | 61,36 | 60,38 | 59,90 | 60,64 | 271 | 28.153.153 |
28/2/2020 | 61,15 | 59,50 | -3,75% | 58,60 | 61,15 | 59,44 | 59,50 | 60,00 | 235 | 23.498.546 |
27/2/2020 | 61,80 | 61,82 | -0,29% | 61,27 | 63,24 | 62,07 | 61,75 | 61,82 | 212 | 21.031.861 |
26/2/2020 | 64,53 | 62,00 | -8,04% | 61,88 | 65,48 | 63,45 | 62,00 | 62,70 | 246 | 27.152.514 |
21/2/2020 | 67,76 | 67,42 | -0,65% | 66,38 | 67,76 | 67,08 | 66,85 | 67,42 | 181 | 18.898.636 |
20/2/2020 | 68,62 | 67,86 | -1,08% | 66,61 | 68,62 | 67,35 | 66,93 | 67,86 | 130 | 15.686.894 |
19/2/2020 | 67,97 | 68,60 | +0,90% | 67,10 | 68,60 | 67,86 | 68,32 | 68,60 | 200 | 22.937.662 |
18/2/2020 | 66,10 | 67,99 | +1,49% | 65,90 | 67,99 | 66,62 | 67,67 | 67,99 | 164 | 19.360.152 |
17/2/2020 | 66,99 | 66,99 | +0,09% | 66,10 | 67,85 | 66,69 | 66,74 | 66,99 | 433 | 46.010.742 |
14/2/2020 | 65,75 | 66,93 | +1,09% | 65,22 | 66,93 | 65,97 | 65,45 | 66,93 | 122 | 18.293.784 |
13/2/2020 | 66,94 | 66,21 | -1,02% | 65,23 | 66,94 | 65,94 | 65,99 | 66,22 | 151 | 20.674.831 |
12/2/2020 | 66,22 | 66,89 | +1,76% | 65,50 | 66,89 | 66,31 | 66,25 | 66,89 | 233 | 34.711.351 |
11/2/2020 | 64,82 | 65,73 | -0,95% | 64,26 | 66,09 | 65,42 | 65,73 | 66,75 | 107 | 13.182.823 |
10/2/2020 | 66,40 | 66,36 | -0,64% | 63,97 | 66,40 | 65,10 | 64,12 | 66,36 | 182 | 19.565.157 |
7/2/2020 | 67,68 | 66,79 | -0,31% | 66,45 | 67,68 | 67,02 | 66,30 | 66,79 | 476 | 20.973.143 |
6/2/2020 | 69,79 | 67,00 | -3,60% | 67,00 | 69,97 | 68,07 | 67,00 | 67,86 | 408 | 22.069.680 |
5/2/2020 | 67,57 | 69,50 | +2,83% | 67,57 | 69,50 | 68,67 | 68,54 | 69,50 | 295 | 14.717.877 |
4/2/2020 | 67,89 | 67,59 | -3,65% | 67,53 | 68,80 | 68,25 | 67,59 | 68,00 | 314 | 24.133.676 |
3/2/2020 | 67,20 | 70,15 | +4,39% | 67,01 | 70,15 | 67,95 | 67,20 | 70,15 | 309 | 42.061.171 |
31/1/2020 | 69,77 | 67,20 | -3,17% | 67,20 | 70,00 | 68,05 | 67,20 | 67,46 | 273 | 41.031.262 |
30/1/2020 | 71,17 | 69,40 | -2,49% | 68,50 | 71,17 | 69,36 | 69,40 | 69,70 | 232 | 33.442.558 |
29/1/2020 | 71,24 | 71,17 | +0,62% | 70,59 | 72,51 | 71,55 | 70,33 | 71,17 | 145 | 17.509.667 |
28/1/2020 | 69,00 | 70,73 | +2,12% | 69,00 | 71,16 | 70,36 | 70,73 | 70,95 | 182 | 25.198.341 |
27/1/2020 | 71,07 | 69,26 | -2,41% | 68,84 | 71,90 | 70,37 | 68,70 | 69,26 | 564 | 65.977.973 |
24/1/2020 | 70,70 | 70,97 | -0,04% | 70,07 | 70,97 | 70,53 | 70,10 | 70,97 | 121 | 18.563.574 |
23/1/2020 | 69,94 | 71,00 | +1,70% | 69,15 | 71,00 | 70,04 | 70,63 | 71,00 | 137 | 19.452.128 |
22/1/2020 | 69,93 | 69,81 | +0,68% | 69,07 | 70,04 | 69,55 | 69,03 | 69,81 | 116 | 12.992.657 |
21/1/2020 | 69,95 | 69,34 | -0,72% | 69,07 | 69,95 | 69,56 | 69,34 | 69,64 | 105 | 18.058.546 |
20/1/2020 | 69,73 | 69,84 | +0,13% | 68,84 | 69,85 | 69,30 | 69,25 | 69,85 | 113 | 12.128.043 |
17/1/2020 | 69,02 | 69,75 | +0,74% | 69,02 | 69,80 | 69,52 | 69,24 | 69,75 | 99 | 13.877.745 |
16/1/2020 | 68,47 | 69,24 | +1,14% | 68,35 | 69,24 | 68,85 | 68,86 | 69,40 | 243 | 19.651.194 |
15/1/2020 | 67,88 | 68,46 | +0,81% | 67,43 | 68,46 | 68,03 | 67,85 | 68,46 | 198 | 27.348.533 |
14/1/2020 | 66,87 | 67,91 | +1,45% | 66,87 | 67,91 | 67,40 | 66,97 | 67,91 | 144 | 21.031.352 |
13/1/2020 | 65,26 | 66,94 | -0,07% | 65,26 | 67,80 | 66,68 | 66,90 | 66,94 | 145 | 21.771.569 |
10/1/2020 | 66,15 | 66,99 | +1,29% | 66,00 | 67,08 | 66,66 | 66,00 | 66,99 | 161 | 20.426.920 |
9/1/2020 | 65,85 | 66,14 | +0,12% | 65,00 | 66,37 | 65,70 | 65,78 | 66,14 | 199 | 22.903.928 |
8/1/2020 | 65,35 | 66,06 | -0,02% | 65,20 | 66,06 | 65,50 | 65,27 | 66,06 | 142 | 16.225.404 |
7/1/2020 | 66,51 | 66,07 | -0,66% | 65,45 | 66,63 | 66,07 | 66,07 | 66,49 | 166 | 23.139.987 |
6/1/2020 | 68,10 | 66,51 | -1,93% | 66,44 | 68,10 | 66,89 | 66,50 | 66,51 | 234 | 23.226.387 |
3/1/2020 | 67,81 | 67,82 | +0,38% | 66,50 | 67,82 | 67,56 | 67,70 | 67,82 | 181 | 30.537.221 |
2/1/2020 | 68,44 | 67,56 | -0,30% | 67,21 | 68,70 | 67,79 | 67,56 | 68,10 | 247 | 35.681.208 |
30/12/2019 | 68,43 | 67,76 | -0,76% | 67,51 | 68,43 | 67,93 | 67,51 | 67,76 | 144 | 15.502.536 |
27/12/2019 | 68,32 | 68,28 | -0,09% | 67,22 | 68,35 | 67,89 | 67,62 | 68,28 | 161 | 23.280.681 |
26/12/2019 | 66,38 | 68,34 | +3,00% | 66,31 | 68,34 | 67,52 | 67,80 | 68,34 | 205 | 29.101.444 |
23/12/2019 | 64,07 | 66,35 | +1,55% | 64,07 | 66,36 | 65,45 | 65,90 | 66,35 | 152 | 18.641.306 |
20/12/2019 | 65,22 | 65,34 | +1,04% | 64,00 | 65,38 | 64,78 | 64,74 | 65,34 | 207 | 27.535.577 |
19/12/2019 | 64,80 | 64,67 | -0,23% | 64,20 | 65,00 | 64,62 | 64,67 | 64,90 | 144 | 14.677.136 |
18/12/2019 | 64,80 | 64,82 | +0,03% | 63,72 | 64,85 | 64,43 | 64,75 | 64,90 | 184 | 22.384.167 |
17/12/2019 | 65,99 | 64,80 | -0,87% | 64,30 | 65,99 | 64,77 | 64,55 | 64,80 | 199 | 19.542.616 |
16/12/2019 | 66,08 | 65,37 | -1,13% | 65,29 | 66,08 | 65,59 | 65,37 | 65,63 | 150 | 16.398.431 |
13/12/2019 | 66,12 | 66,12 | +0,18% | 65,15 | 66,12 | 65,58 | 65,56 | 66,12 | 228 | 23.854.628 |
12/12/2019 | 69,94 | 66,00 | -5,21% | 65,72 | 70,00 | 66,81 | 66,00 | 66,59 | 514 | 50.818.668 |
11/12/2019 | 68,80 | 69,63 | +1,43% | 68,65 | 69,63 | 69,07 | 69,19 | 69,63 | 181 | 17.262.038 |
10/12/2019 | 68,75 | 68,65 | +0,76% | 67,23 | 68,75 | 68,13 | 68,24 | 68,65 | 85 | 9.586.761 |
9/12/2019 | 68,42 | 68,13 | +0,21% | 67,32 | 68,60 | 67,97 | 68,13 | 68,59 | 152 | 18.345.529 |
6/12/2019 | 68,18 | 67,99 | -0,42% | 67,20 | 68,33 | 67,67 | 67,35 | 67,99 | 114 | 14.807.654 |
5/12/2019 | 68,03 | 68,28 | -0,06% | 67,63 | 68,35 | 67,98 | 67,98 | 68,28 | 120 | 17.003.481 |
4/12/2019 | 67,80 | 68,32 | +0,40% | 66,75 | 68,32 | 67,70 | 66,73 | 68,32 | 183 | 24.772.889 |
3/12/2019 | 69,00 | 68,05 | +0,68% | 67,22 | 69,00 | 67,70 | 67,87 | 68,05 | 118 | 18.963.628 |
2/12/2019 | 69,00 | 67,59 | -1,60% | 67,59 | 69,00 | 68,15 | 67,59 | 68,08 | 151 | 15.955.737 |
29/11/2019 | 68,05 | 68,69 | +1,10% | 67,49 | 68,69 | 68,25 | 66,99 | 68,69 | 122 | 16.509.851 |
28/11/2019 | 67,43 | 67,94 | +1,80% | 66,65 | 68,00 | 67,33 | 67,88 | 67,94 | 123 | 18.462.808 |
27/11/2019 | 65,90 | 66,74 | +1,89% | 65,84 | 66,82 | 66,37 | 66,66 | 66,74 | 115 | 16.893.700 |
26/11/2019 | 66,99 | 65,50 | -1,77% | 63,67 | 66,99 | 64,80 | 65,50 | 65,92 | 158 | 13.661.493 |
25/11/2019 | 66,97 | 66,68 | +0,94% | 66,00 | 66,97 | 66,33 | 65,95 | 66,68 | 82 | 9.286.348 |
22/11/2019 | 65,86 | 66,06 | +1,29% | 64,90 | 66,50 | 65,71 | 66,06 | 67,00 | 129 | 13.847.184 |
21/11/2019 | 64,76 | 65,22 | +0,91% | 64,57 | 65,53 | 65,15 | 65,22 | 65,50 | 172 | 22.217.843 |
19/11/2019 | 65,92 | 64,63 | -2,06% | 63,90 | 65,92 | 64,41 | 64,25 | 64,63 | 115 | 12.057.917 |
18/11/2019 | 65,47 | 65,99 | +3,11% | 64,26 | 66,49 | 65,04 | 64,68 | 65,99 | 188 | 20.182.724 |
14/11/2019 | 64,15 | 64,00 | -0,51% | 64,00 | 66,94 | 64,73 | 64,00 | 64,80 | 242 | 36.200.833 |
13/11/2019 | 64,00 | 64,33 | -1,33% | 63,52 | 64,58 | 64,02 | 64,00 | 64,33 | 157 | 16.883.474 |
12/11/2019 | 64,85 | 65,20 | +0,02% | 64,04 | 65,20 | 64,38 | 64,25 | 65,20 | 141 | 13.333.231 |
11/11/2019 | 66,95 | 65,19 | -1,05% | 64,53 | 66,95 | 65,01 | 64,73 | 65,19 | 150 | 14.798.067 |
8/11/2019 | 67,00 | 65,88 | -0,96% | 65,27 | 67,00 | 66,17 | 65,70 | 65,88 | 150 | 16.801.040 |
7/11/2019 | 66,92 | 66,52 | -0,94% | 66,42 | 67,24 | 66,65 | 66,52 | 66,90 | 133 | 19.750.995 |
6/11/2019 | 66,22 | 67,15 | +1,25% | 65,90 | 67,75 | 66,80 | 66,40 | 67,15 | 236 | 41.582.472 |
5/11/2019 | 66,90 | 66,32 | -4,56% | 66,00 | 67,48 | 66,83 | 66,30 | 66,32 | 611 | 118.478.429 |
4/11/2019 | 69,40 | 69,49 | +1,42% | 68,84 | 69,49 | 69,15 | 69,19 | 69,49 | 227 | 24.001.978 |
1/11/2019 | 68,09 | 68,52 | +0,63% | 68,05 | 69,29 | 68,78 | 68,52 | 68,70 | 272 | 29.550.905 |
31/10/2019 | 68,40 | 68,09 | +1,63% | 67,14 | 68,40 | 67,80 | 67,60 | 68,09 | 180 | 22.844.538 |
30/10/2019 | 66,20 | 67,00 | +2,18% | 63,84 | 67,40 | 66,53 | 67,00 | 67,35 | 204 | 30.092.444 |
29/10/2019 | 64,41 | 65,57 | +0,89% | 63,91 | 65,81 | 65,12 | 64,51 | 65,57 | 147 | 19.204.395 |
28/10/2019 | 64,96 | 64,99 | +0,74% | 64,13 | 65,64 | 64,61 | 64,65 | 64,99 | 172 | 22.144.217 |
25/10/2019 | 67,00 | 64,51 | -3,49% | 64,51 | 67,34 | 65,66 | 64,51 | 66,20 | 123 | 11.622.417 |
24/10/2019 | 66,93 | 66,84 | +0,12% | 65,77 | 66,93 | 66,30 | 66,71 | 66,84 | 113 | 15.520.995 |
23/10/2019 | 65,60 | 66,76 | +2,42% | 64,67 | 66,84 | 65,66 | 66,75 | 66,76 | 182 | 22.528.423 |
22/10/2019 | 65,77 | 65,18 | -0,64% | 65,10 | 66,35 | 65,60 | 65,01 | 65,18 | 121 | 18.960.673 |
21/10/2019 | 65,01 | 65,60 | +1,23% | 64,70 | 65,92 | 65,43 | 65,60 | 65,78 | 84 | 9.913.120 |
18/10/2019 | 65,92 | 64,80 | -0,86% | 64,65 | 66,00 | 65,18 | 64,57 | 65,16 | 99 | 11.727.321 |
17/10/2019 | 65,00 | 65,36 | +0,55% | 64,00 | 65,44 | 64,84 | 64,81 | 65,36 | 95 | 12.172.075 |
16/10/2019 | 64,49 | 65,00 | +1,37% | 63,25 | 65,23 | 63,89 | 65,00 | 65,10 | 119 | 13.705.971 |
15/10/2019 | 65,79 | 64,12 | -1,99% | 63,73 | 66,07 | 64,48 | 63,80 | 64,12 | 135 | 9.801.842 |
14/10/2019 | 65,17 | 65,42 | +0,38% | 64,50 | 65,42 | 64,89 | 64,61 | 65,42 | 113 | 13.245.879 |
11/10/2019 | 65,48 | 65,17 | +0,94% | 64,08 | 65,48 | 64,74 | 64,39 | 65,17 | 103 | 16.561.627 |
10/10/2019 | 64,80 | 64,56 | +0,09% | 64,04 | 65,60 | 64,50 | 64,25 | 64,56 | 187 | 22.254.028 |
9/10/2019 | 64,11 | 64,50 | +1,98% | 63,79 | 64,95 | 64,48 | 64,50 | 64,80 | 149 | 17.681.890 |
8/10/2019 | 63,73 | 63,25 | -0,74% | 63,22 | 64,10 | 63,56 | 63,25 | 63,60 | 165 | 18.593.697 |
7/10/2019 | 65,50 | 63,72 | -4,94% | 63,40 | 65,63 | 64,53 | 63,65 | 63,72 | 346 | 40.291.862 |
4/10/2019 | 67,73 | 67,03 | +1,16% | 65,58 | 67,73 | 66,29 | 67,02 | 67,04 | 117 | 16.753.456 |
3/10/2019 | 66,97 | 66,26 | -0,78% | 65,47 | 66,98 | 65,96 | 66,10 | 66,26 | 127 | 18.310.503 |
2/10/2019 | 67,72 | 66,78 | -1,29% | 65,80 | 67,72 | 66,31 | 66,11 | 66,78 | 195 | 21.765.448 |
1/10/2019 | 68,32 | 67,65 | -0,40% | 66,00 | 68,82 | 66,92 | 67,48 | 67,65 | 347 | 44.472.065 |
30/9/2019 | 65,47 | 67,92 | +4,49% | 65,47 | 68,30 | 66,66 | 67,82 | 67,92 | 431 | 60.498.828 |
27/9/2019 | 65,34 | 65,00 | +1,04% | 63,97 | 65,34 | 64,76 | 64,96 | 65,00 | 99 | 12.926.641 |
26/9/2019 | 65,38 | 64,33 | +0,09% | 63,40 | 65,38 | 64,29 | 64,00 | 64,33 | 111 | 12.922.969 |
25/9/2019 | 64,35 | 64,27 | -1,58% | 63,35 | 64,47 | 63,99 | 64,26 | 64,27 | 144 | 11.198.340 |
24/9/2019 | 67,47 | 65,30 | -2,52% | 65,00 | 67,47 | 65,57 | 65,30 | 65,40 | 177 | 19.297.615 |
23/9/2019 | 67,50 | 66,99 | -1,76% | 66,03 | 67,86 | 66,89 | 66,28 | 66,99 | 171 | 15.868.118 |
20/9/2019 | 68,12 | 68,19 | -0,42% | 66,50 | 68,27 | 67,35 | 67,50 | 68,19 | 233 | 34.362.782 |
19/9/2019 | 68,28 | 68,48 | +1,51% | 67,85 | 68,74 | 68,36 | 68,28 | 68,48 | 119 | 20.011.198 |
18/9/2019 | 67,79 | 67,46 | +0,24% | 67,28 | 67,79 | 67,43 | 67,25 | 67,46 | 178 | 21.463.008 |
17/9/2019 | 68,32 | 67,30 | +0,60% | 66,72 | 68,32 | 67,41 | 67,30 | 68,00 | 102 | 10.138.826 |
16/9/2019 | 68,33 | 66,90 | -2,09% | 66,90 | 68,34 | 67,42 | 66,90 | 67,53 | 110 | 11.982.268 |
13/9/2019 | 70,42 | 68,33 | -1,91% | 67,80 | 70,42 | 68,63 | 67,81 | 68,33 | 94 | 11.166.754 |
12/9/2019 | 69,73 | 69,66 | +1,72% | 68,48 | 69,93 | 69,36 | 69,66 | 69,88 | 117 | 12.443.542 |
11/9/2019 | 67,89 | 68,48 | +1,90% | 67,27 | 68,48 | 67,83 | 68,00 | 68,48 | 112 | 13.662.478 |
10/9/2019 | 68,49 | 67,20 | -0,80% | 66,80 | 68,49 | 67,36 | 66,85 | 67,20 | 102 | 12.961.089 |
9/9/2019 | 69,34 | 67,74 | -2,52% | 67,74 | 69,88 | 68,59 | 67,70 | 68,49 | 90 | 9.253.820 |
6/9/2019 | 71,00 | 69,49 | -1,67% | 69,03 | 71,00 | 69,61 | 69,30 | 69,49 | 91 | 10.086.980 |
5/9/2019 | 70,94 | 70,67 | +0,47% | 69,77 | 70,94 | 70,21 | 69,89 | 70,67 | 122 | 15.649.955 |
4/9/2019 | 70,15 | 70,34 | +0,29% | 69,25 | 70,70 | 70,10 | 70,22 | 70,34 | 113 | 15.513.906 |
3/9/2019 | 70,03 | 70,14 | +2,19% | 68,60 | 70,14 | 69,32 | 69,41 | 70,14 | 89 | 9.518.640 |
2/9/2019 | 69,33 | 68,64 | -2,12% | 68,64 | 70,78 | 69,97 | 68,10 | 68,64 | 150 | 20.083.115 |
30/8/2019 | 70,08 | 70,13 | +0,33% | 69,15 | 70,36 | 69,82 | 69,91 | 70,13 | 142 | 19.815.470 |
29/8/2019 | 68,62 | 69,90 | +2,13% | 67,70 | 69,97 | 68,92 | 69,75 | 69,90 | 172 | 24.860.017 |
28/8/2019 | 69,00 | 68,44 | -2,23% | 67,09 | 69,00 | 67,77 | 67,70 | 68,44 | 273 | 30.113.177 |
27/8/2019 | 68,01 | 70,00 | -0,96% | 68,01 | 70,00 | 69,06 | 68,22 | 70,00 | 253 | 26.140.692 |
26/8/2019 | 72,72 | 70,68 | -0,77% | 68,65 | 72,73 | 70,26 | 69,50 | 70,68 | 298 | 43.163.235 |
23/8/2019 | 74,47 | 71,23 | -4,26% | 71,23 | 74,47 | 72,34 | 71,23 | 72,45 | 100 | 14.396.445 |
22/8/2019 | 74,00 | 74,40 | -0,09% | 73,16 | 74,46 | 73,92 | 72,61 | 74,40 | 112 | 16.773.392 |
21/8/2019 | 71,62 | 74,47 | +3,73% | 71,17 | 74,47 | 72,96 | 73,64 | 74,47 | 157 | 24.802.452 |
20/8/2019 | 70,94 | 71,79 | +1,20% | 69,88 | 71,79 | 70,88 | 70,45 | 71,79 | 115 | 16.545.220 |
19/8/2019 | 71,20 | 70,94 | +0,07% | 70,67 | 72,12 | 71,53 | 69,89 | 70,94 | 178 | 28.957.239 |
16/8/2019 | 71,08 | 70,89 | +1,45% | 69,06 | 71,08 | 70,16 | 69,01 | 70,89 | 175 | 16.115.914 |
15/8/2019 | 71,22 | 69,88 | -1,40% | 67,73 | 71,90 | 69,72 | 69,88 | 69,99 | 145 | 18.212.593 |
14/8/2019 | 72,20 | 70,87 | -1,71% | 70,80 | 72,20 | 71,28 | 70,87 | 71,20 | 129 | 18.171.032 |
13/8/2019 | 71,67 | 72,10 | +0,84% | 70,85 | 72,15 | 71,70 | 71,30 | 72,10 | 168 | 22.293.715 |
12/8/2019 | 70,87 | 71,50 | +0,93% | 69,63 | 71,93 | 70,85 | 71,27 | 71,50 | 168 | 22.183.856 |
9/8/2019 | 71,00 | 70,84 | -0,23% | 69,75 | 71,30 | 70,64 | 70,54 | 70,84 | 173 | 21.060.013 |
8/8/2019 | 69,73 | 71,00 | +1,87% | 69,60 | 71,00 | 70,50 | 70,40 | 71,00 | 262 | 38.517.203 |
7/8/2019 | 69,30 | 69,70 | +0,19% | 68,27 | 69,70 | 69,24 | 69,30 | 69,70 | 99 | 10.469.573 |
6/8/2019 | 69,55 | 69,57 | +0,39% | 68,30 | 69,57 | 69,01 | 69,50 | 69,57 | 110 | 13.816.355 |
5/8/2019 | 69,52 | 69,30 | -0,29% | 68,08 | 69,52 | 68,80 | 68,94 | 69,30 | 197 | 18.867.276 |
2/8/2019 | 69,17 | 69,50 | +0,49% | 68,35 | 69,97 | 69,23 | 69,50 | 69,98 | 139 | 17.322.594 |
1/8/2019 | 68,12 | 69,16 | +3,69% | 68,05 | 69,98 | 69,02 | 68,95 | 69,16 | 212 | 35.228.399 |
31/7/2019 | 68,81 | 66,70 | -1,84% | 66,50 | 68,81 | 67,35 | 66,70 | 67,45 | 250 | 44.517.049 |
30/7/2019 | 67,30 | 67,95 | +3,44% | 66,50 | 68,51 | 67,68 | 67,95 | 67,99 | 525 | 98.713.585 |
29/7/2019 | 64,63 | 65,69 | +2,74% | 63,81 | 65,69 | 64,50 | 65,19 | 65,69 | 122 | 9.520.411 |
26/7/2019 | 64,88 | 63,94 | -0,44% | 63,80 | 65,18 | 64,53 | 63,94 | 64,98 | 89 | 8.737.693 |
25/7/2019 | 66,70 | 64,22 | -2,33% | 63,89 | 66,93 | 64,96 | 64,22 | 64,50 | 112 | 11.616.121 |
24/7/2019 | 68,37 | 65,75 | -1,57% | 65,25 | 68,37 | 66,00 | 65,75 | 66,72 | 87 | 7.972.957 |
23/7/2019 | 67,09 | 66,80 | -0,28% | 65,22 | 67,09 | 66,41 | 66,25 | 66,80 | 75 | 10.613.669 |
22/7/2019 | 66,90 | 66,99 | -0,01% | 66,08 | 67,36 | 66,65 | 66,36 | 66,99 | 128 | 17.857.417 |
19/7/2019 | 68,10 | 67,00 | -1,56% | 66,54 | 68,50 | 67,23 | 66,68 | 67,00 | 351 | 43.450.796 |
18/7/2019 | 67,10 | 68,06 | +1,73% | 66,68 | 68,06 | 67,44 | 67,90 | 68,06 | 163 | 19.128.714 |
17/7/2019 | 66,14 | 66,90 | +1,32% | 66,05 | 66,90 | 66,51 | 66,89 | 67,00 | 78 | 8.760.348 |
16/7/2019 | 66,00 | 66,03 | -0,18% | 65,30 | 66,38 | 65,78 | 65,91 | 66,99 | 112 | 11.465.793 |
15/7/2019 | 67,99 | 66,15 | -2,55% | 65,65 | 67,99 | 66,40 | 66,00 | 66,15 | 157 | 18.386.666 |
12/7/2019 | 69,88 | 67,88 | -2,12% | 67,40 | 69,88 | 68,07 | 67,58 | 67,88 | 86 | 12.982.163 |
11/7/2019 | 68,80 | 69,35 | +0,23% | 67,99 | 69,99 | 69,13 | 68,70 | 69,35 | 106 | 18.354.890 |
10/7/2019 | 67,10 | 69,19 | +1,81% | 66,15 | 69,41 | 67,92 | 69,00 | 69,19 | 142 | 17.824.373 |
8/7/2019 | 66,97 | 67,96 | +1,75% | 66,39 | 67,96 | 67,22 | 66,77 | 67,96 | 72 | 7.864.807 |
5/7/2019 | 67,24 | 66,79 | -0,93% | 65,80 | 67,24 | 66,45 | 66,79 | 67,00 | 104 | 7.768.111 |
4/7/2019 | 67,19 | 67,42 | +0,63% | 66,90 | 68,03 | 67,34 | 67,05 | 67,42 | 95 | 9.193.217 |
3/7/2019 | 67,42 | 67,00 | -0,68% | 66,85 | 67,55 | 67,35 | 67,00 | 67,55 | 70 | 8.055.461 |
2/7/2019 | 67,24 | 67,46 | +0,27% | 66,80 | 67,46 | 67,21 | 67,41 | 67,46 | 52 | 5.625.504 |
1/7/2019 | 69,10 | 67,28 | +0,42% | 66,75 | 69,99 | 68,14 | 66,80 | 67,28 | 121 | 12.211.836 |
28/6/2019 | 65,52 | 67,00 | +1,55% | 65,52 | 67,00 | 66,40 | 67,00 | 67,10 | 85 | 11.062.446 |
27/6/2019 | 65,24 | 65,98 | +1,03% | 64,35 | 65,98 | 65,51 | 65,01 | 65,98 | 73 | 7.665.280 |
26/6/2019 | 65,79 | 65,31 | +0,82% | 65,00 | 66,30 | 65,44 | 65,14 | 65,31 | 101 | 10.772.655 |
25/6/2019 | 66,03 | 64,78 | -2,13% | 64,63 | 66,62 | 65,42 | 64,78 | 65,00 | 88 | 6.706.204 |
24/6/2019 | 66,10 | 66,19 | -0,62% | 65,00 | 66,60 | 65,88 | 65,70 | 66,19 | 140 | 7.254.058 |
21/6/2019 | 67,98 | 66,60 | -0,89% | 66,30 | 68,00 | 66,82 | 66,57 | 66,60 | 107 | 12.062.217 |
19/6/2019 | 66,71 | 67,20 | +1,62% | 66,63 | 68,03 | 67,33 | 67,20 | 68,30 | 77 | 6.962.626 |
18/6/2019 | 66,04 | 66,13 | -1,15% | 65,90 | 67,94 | 66,50 | 66,13 | 66,48 | 74 | 5.999.059 |
17/6/2019 | 66,44 | 66,90 | -0,15% | 65,33 | 67,28 | 66,60 | 66,30 | 66,90 | 81 | 9.357.440 |
14/6/2019 | 65,79 | 67,00 | +3,08% | 64,75 | 67,00 | 65,99 | 64,57 | 67,00 | 64 | 8.889.413 |
13/6/2019 | 64,82 | 65,00 | +0,29% | 64,82 | 65,98 | 65,31 | 65,00 | 65,40 | 60 | 6.982.254 |
12/6/2019 | 65,40 | 64,81 | -0,81% | 64,23 | 65,40 | 64,75 | 64,31 | 64,81 | 71 | 5.886.254 |
11/6/2019 | 64,99 | 65,34 | +2,14% | 63,81 | 65,34 | 64,33 | 64,63 | 65,34 | 65 | 5.899.196 |
10/6/2019 | 64,00 | 63,97 | -2,90% | 63,68 | 64,63 | 63,98 | 63,97 | 64,69 | 65 | 4.082.458 |
7/6/2019 | 66,00 | 65,88 | +1,09% | 64,31 | 66,78 | 65,19 | 65,00 | 65,88 | 83 | 7.790.756 |
6/6/2019 | 66,00 | 65,17 | +0,25% | 64,98 | 66,90 | 66,04 | 65,17 | 66,00 | 92 | 9.754.905 |
5/6/2019 | 66,40 | 65,01 | -2,43% | 64,63 | 66,95 | 65,87 | 65,01 | 66,19 | 105 | 9.124.155 |
4/6/2019 | 62,20 | 66,63 | +7,47% | 62,20 | 66,90 | 65,09 | 66,63 | 66,70 | 209 | 24.444.382 |
3/6/2019 | 62,04 | 62,00 | -0,96% | 61,07 | 62,50 | 61,85 | 62,00 | 62,15 | 90 | 12.872.704 |
31/5/2019 | 61,81 | 62,60 | +0,98% | 60,38 | 62,60 | 61,55 | 61,10 | 62,60 | 169 | 22.725.797 |
30/5/2019 | 60,75 | 61,99 | +2,79% | 60,30 | 62,60 | 61,56 | 61,55 | 61,99 | 103 | 12.066.396 |
29/5/2019 | 58,98 | 60,31 | +3,43% | 58,98 | 60,65 | 60,06 | 60,31 | 60,76 | 121 | 14.565.894 |
28/5/2019 | 57,47 | 58,31 | +1,71% | 56,84 | 59,79 | 58,13 | 58,18 | 58,31 | 156 | 18.417.372 |
27/5/2019 | 56,50 | 57,33 | +1,92% | 56,49 | 58,44 | 57,44 | 57,36 | 57,98 | 103 | 11.999.883 |
24/5/2019 | 57,55 | 56,25 | -1,51% | 56,24 | 57,69 | 56,89 | 56,25 | 56,97 | 79 | 7.009.869 |
23/5/2019 | 60,00 | 57,11 | -4,50% | 57,11 | 60,00 | 58,57 | 57,11 | 57,70 | 133 | 8.990.757 |
22/5/2019 | 57,85 | 59,80 | +3,93% | 56,68 | 60,02 | 58,00 | 59,80 | 60,00 | 85 | 10.527.660 |
21/5/2019 | 56,92 | 57,54 | +2,37% | 55,35 | 57,55 | 56,53 | 57,00 | 57,54 | 143 | 13.674.926 |
20/5/2019 | 55,26 | 56,21 | +1,68% | 54,99 | 56,70 | 55,94 | 56,21 | 56,76 | 96 | 9.678.562 |
17/5/2019 | 56,99 | 55,28 | -7,71% | 53,01 | 56,99 | 55,12 | 55,28 | 55,90 | 215 | 20.348.056 |
16/5/2019 | 59,77 | 59,90 | +0,77% | 56,17 | 59,90 | 58,01 | 56,42 | 59,90 | 181 | 17.815.408 |
15/5/2019 | 59,52 | 59,44 | -1,43% | 58,50 | 59,91 | 59,35 | 59,44 | 59,99 | 125 | 13.822.910 |
14/5/2019 | 60,12 | 60,30 | +0,82% | 59,90 | 61,32 | 60,20 | 59,93 | 60,30 | 67 | 8.410.506 |
13/5/2019 | 63,49 | 59,81 | -6,55% | 59,65 | 63,50 | 60,87 | 59,55 | 59,81 | 186 | 17.947.404 |
10/5/2019 | 66,26 | 64,00 | -3,44% | 63,27 | 66,26 | 64,40 | 63,60 | 64,00 | 90 | 12.204.411 |
9/5/2019 | 65,93 | 66,28 | +0,73% | 65,03 | 66,30 | 65,69 | 65,66 | 66,28 | 57 | 8.317.324 |
8/5/2019 | 67,02 | 65,80 | -2,79% | 65,80 | 67,02 | 66,40 | 65,75 | 65,80 | 119 | 11.083.376 |
7/5/2019 | 66,03 | 67,69 | +0,30% | 63,40 | 67,69 | 65,00 | 64,60 | 67,69 | 128 | 14.821.322 |
6/5/2019 | 67,49 | 67,49 | -0,03% | 66,02 | 67,50 | 66,99 | 66,80 | 67,49 | 58 | 8.608.449 |
3/5/2019 | 67,58 | 67,51 | -0,65% | 67,00 | 68,06 | 67,54 | 67,51 | 68,00 | 105 | 18.155.969 |
2/5/2019 | 67,22 | 67,95 | -0,10% | 67,22 | 69,29 | 68,31 | 67,95 | 68,14 | 134 | 20.023.596 |
30/4/2019 | 67,36 | 68,02 | +0,04% | 66,80 | 69,51 | 68,11 | 68,02 | 69,29 | 141 | 21.461.707 |
29/4/2019 | 67,97 | 67,99 | +1,15% | 67,23 | 68,06 | 67,75 | 64,32 | 67,99 | 96 | 14.607.972 |
26/4/2019 | 66,03 | 67,22 | +3,42% | 66,03 | 67,40 | 66,88 | 66,21 | 67,22 | 129 | 16.733.557 |
25/4/2019 | 63,34 | 65,00 | +1,74% | 63,34 | 66,17 | 64,81 | 65,00 | 66,50 | 120 | 14.913.951 |
24/4/2019 | 62,70 | 63,89 | +1,43% | 62,31 | 64,00 | 63,29 | 63,11 | 63,89 | 89 | 16.526.324 |
23/4/2019 | 62,57 | 62,99 | +0,05% | 61,79 | 62,99 | 62,35 | 62,69 | 62,99 | 139 | 17.353.051 |
22/4/2019 | 62,00 | 62,96 | +1,22% | 61,41 | 62,96 | 62,17 | 62,20 | 62,96 | 131 | 19.397.602 |
18/4/2019 | 62,00 | 62,20 | -1,27% | 60,56 | 62,93 | 61,78 | 62,01 | 62,20 | 422 | 68.355.030 |
17/4/2019 | 63,42 | 63,00 | -0,38% | 61,91 | 63,65 | 62,69 | 62,75 | 63,00 | 82 | 8.758.475 |
16/4/2019 | 61,98 | 63,24 | +1,53% | 61,98 | 63,40 | 62,98 | 62,96 | 63,24 | 87 | 11.343.006 |
15/4/2019 | 61,65 | 62,29 | -0,05% | 61,50 | 62,30 | 61,95 | 61,87 | 62,29 | 70 | 6.430.692 |
12/4/2019 | 63,63 | 62,32 | -1,24% | 61,90 | 63,63 | 62,55 | 62,32 | 63,40 | 103 | 11.385.279 |
11/4/2019 | 63,98 | 63,10 | -1,24% | 62,32 | 63,98 | 63,19 | 63,10 | 63,60 | 96 | 11.975.491 |
10/4/2019 | 63,28 | 63,89 | +1,25% | 62,32 | 64,00 | 63,35 | 63,01 | 63,89 | 119 | 14.900.787 |
9/4/2019 | 63,77 | 63,10 | -0,39% | 62,25 | 63,77 | 62,71 | 62,50 | 63,10 | 91 | 11.181.323 |
8/4/2019 | 62,66 | 63,35 | +2,94% | 62,17 | 63,44 | 62,99 | 63,00 | 63,35 | 123 | 13.575.162 |
5/4/2019 | 62,79 | 61,54 | -0,93% | 61,54 | 63,43 | 62,62 | 61,54 | 62,23 | 263 | 24.785.627 |
4/4/2019 | 62,00 | 62,12 | +0,80% | 61,05 | 62,51 | 61,98 | 62,12 | 62,37 | 124 | 10.990.153 |
3/4/2019 | 61,38 | 61,63 | +0,28% | 60,78 | 62,01 | 61,39 | 61,00 | 61,63 | 117 | 10.941.376 |
2/4/2019 | 62,35 | 61,46 | -0,87% | 60,56 | 62,35 | 61,57 | 60,94 | 61,46 | 146 | 11.595.036 |
1/4/2019 | 61,50 | 62,00 | +1,61% | 60,38 | 62,00 | 61,10 | 61,51 | 62,00 | 173 | 14.457.647 |
29/3/2019 | 62,78 | 61,02 | +1,18% | 61,02 | 62,78 | 61,30 | 61,02 | 61,47 | 131 | 18.054.275 |
28/3/2019 | 59,98 | 60,31 | +0,52% | 59,20 | 62,79 | 60,13 | 60,31 | 60,95 | 95 | 10.692.119 |
27/3/2019 | 62,59 | 60,00 | -4,03% | 59,70 | 62,59 | 60,71 | 59,65 | 60,00 | 99 | 11.851.473 |
26/3/2019 | 61,86 | 62,52 | +0,55% | 59,90 | 62,88 | 61,19 | 62,52 | 62,80 | 107 | 12.262.732 |
25/3/2019 | 59,80 | 62,18 | -1,29% | 58,73 | 62,98 | 60,27 | 59,60 | 62,18 | 92 | 11.330.933 |
22/3/2019 | 61,20 | 62,99 | +3,19% | 59,60 | 62,99 | 60,50 | 59,70 | 62,99 | 121 | 14.382.543 |
21/3/2019 | 62,30 | 61,04 | -1,63% | 60,04 | 62,30 | 61,11 | 61,04 | 61,89 | 127 | 12.400.183 |
20/3/2019 | 62,98 | 62,05 | +0,08% | 61,77 | 62,99 | 62,19 | 62,00 | 62,60 | 111 | 13.097.651 |
19/3/2019 | 62,70 | 62,00 | -0,34% | 61,99 | 62,81 | 62,42 | 62,00 | 62,78 | 112 | 12.585.256 |
18/3/2019 | 62,70 | 62,21 | -0,14% | 61,38 | 62,70 | 62,05 | 62,21 | 62,45 | 91 | 8.514.219 |
15/3/2019 | 61,40 | 62,30 | +1,83% | 61,18 | 62,96 | 62,33 | 61,50 | 62,30 | 137 | 18.645.782 |
14/3/2019 | 61,81 | 61,18 | +0,64% | 60,18 | 61,99 | 60,94 | 60,51 | 61,18 | 112 | 11.792.256 |
13/3/2019 | 61,29 | 60,79 | +0,56% | 59,48 | 61,29 | 60,26 | 60,79 | 61,00 | 238 | 13.980.957 |
12/3/2019 | 60,69 | 60,45 | -0,25% | 59,60 | 60,77 | 60,20 | 60,45 | 60,64 | 114 | 11.283.174 |
11/3/2019 | 59,27 | 60,60 | +0,85% | 58,80 | 60,72 | 59,79 | 60,00 | 60,60 | 104 | 10.332.731 |
8/3/2019 | 59,51 | 60,09 | +0,97% | 58,29 | 60,09 | 59,08 | 59,85 | 60,09 | 115 | 9.507.358 |
7/3/2019 | 60,32 | 59,51 | -1,03% | 58,02 | 60,32 | 59,39 | 59,20 | 59,51 | 113 | 11.237.270 |
6/3/2019 | 61,70 | 60,13 | -2,32% | 59,69 | 61,70 | 60,62 | 59,64 | 60,13 | 108 | 11.918.513 |
1/3/2019 | 61,98 | 61,56 | -1,24% | 60,40 | 61,98 | 60,95 | 60,80 | 61,56 | 138 | 12.093.910 |
28/2/2019 | 64,00 | 62,33 | -1,61% | 61,67 | 64,49 | 62,33 | 61,95 | 62,33 | 112 | 12.523.060 |
27/2/2019 | 62,31 | 63,35 | +2,18% | 61,41 | 63,50 | 62,55 | 61,91 | 63,35 | 101 | 13.687.319 |
26/2/2019 | 62,02 | 62,00 | +0,32% | 61,75 | 62,37 | 62,08 | 62,00 | 62,37 | 71 | 8.021.440 |
25/2/2019 | 62,56 | 61,80 | -0,42% | 60,90 | 62,85 | 61,95 | 59,58 | 61,80 | 102 | 11.679.053 |
22/2/2019 | 60,88 | 62,06 | +3,09% | 59,94 | 62,35 | 61,25 | 62,06 | 62,34 | 133 | 17.653.798 |
21/2/2019 | 60,19 | 60,20 | +1,11% | 58,84 | 60,20 | 59,68 | 58,99 | 60,20 | 95 | 16.455.234 |
20/2/2019 | 60,30 | 59,54 | -0,82% | 59,18 | 60,30 | 59,50 | 59,24 | 59,54 | 88 | 10.336.087 |
19/2/2019 | 60,58 | 60,03 | +0,76% | 59,55 | 60,58 | 59,88 | 59,55 | 60,03 | 114 | 13.773.675 |
18/2/2019 | 60,97 | 59,58 | -2,33% | 58,95 | 60,97 | 59,47 | 59,58 | 59,80 | 92 | 10.075.110 |
15/2/2019 | 60,05 | 61,00 | +0,78% | 58,71 | 61,00 | 59,71 | 60,15 | 61,00 | 82 | 8.061.140 |
14/2/2019 | 59,99 | 60,53 | +1,97% | 58,55 | 60,53 | 59,34 | 59,20 | 60,53 | 90 | 9.074.593 |
13/2/2019 | 59,42 | 59,36 | -0,05% | 59,10 | 59,99 | 59,54 | 59,05 | 59,36 | 73 | 10.842.246 |
12/2/2019 | 59,54 | 59,39 | +1,63% | 57,14 | 59,55 | 58,55 | 59,10 | 59,39 | 98 | 9.743.861 |
11/2/2019 | 60,47 | 58,44 | -2,88% | 58,00 | 61,00 | 59,39 | 58,11 | 58,44 | 148 | 12.402.627 |
8/2/2019 | 56,82 | 60,17 | +5,32% | 56,82 | 60,26 | 57,94 | 60,17 | 60,30 | 149 | 18.050.657 |
7/2/2019 | 59,28 | 57,13 | -3,66% | 56,83 | 60,01 | 58,07 | 57,13 | 57,80 | 282 | 35.664.507 |
6/2/2019 | 61,37 | 59,30 | -3,01% | 59,10 | 61,37 | 59,84 | 59,18 | 59,30 | 188 | 27.207.501 |
5/2/2019 | 60,81 | 61,14 | +0,81% | 59,92 | 61,38 | 60,60 | 60,91 | 61,14 | 246 | 41.014.337 |
4/2/2019 | 60,36 | 60,65 | +0,60% | 60,36 | 61,49 | 61,02 | 60,50 | 60,65 | 440 | 76.991.742 |
1/2/2019 | 59,92 | 60,29 | +0,89% | 58,57 | 60,29 | 59,28 | 59,85 | 60,29 | 137 | 15.881.162 |
31/1/2019 | 60,13 | 59,76 | +0,40% | 59,00 | 60,21 | 59,62 | 59,50 | 59,76 | 122 | 12.437.467 |
30/1/2019 | 61,97 | 59,52 | -1,90% | 58,32 | 61,97 | 59,50 | 59,32 | 59,52 | 146 | 12.425.476 |
29/1/2019 | 61,98 | 60,67 | -2,11% | 60,49 | 61,98 | 60,84 | 60,67 | 62,00 | 90 | 9.077.635 |
28/1/2019 | 61,98 | 61,98 | -0,86% | 60,16 | 62,00 | 61,30 | 60,85 | 61,98 | 143 | 13.277.729 |
24/1/2019 | 62,98 | 62,52 | -0,19% | 62,22 | 63,13 | 62,66 | 62,52 | 62,57 | 130 | 16.981.903 |
23/1/2019 | 61,98 | 62,64 | +1,80% | 61,98 | 62,77 | 62,45 | 62,20 | 62,64 | 99 | 12.609.206 |
22/1/2019 | 61,02 | 61,53 | -0,32% | 61,02 | 62,35 | 61,75 | 61,23 | 61,53 | 125 | 14.517.939 |
21/1/2019 | 61,97 | 61,73 | +0,57% | 60,82 | 61,97 | 61,25 | 61,20 | 61,95 | 74 | 7.907.743 |
18/1/2019 | 64,93 | 61,38 | -5,13% | 61,20 | 64,94 | 62,20 | 61,56 | 61,80 | 172 | 18.425.014 |
17/1/2019 | 64,91 | 64,70 | -0,37% | 63,40 | 64,91 | 64,34 | 64,48 | 64,70 | 66 | 8.416.958 |
16/1/2019 | 66,48 | 64,94 | -1,01% | 62,70 | 66,48 | 63,51 | 63,90 | 64,94 | 140 | 16.895.385 |
15/1/2019 | 65,00 | 65,60 | +1,99% | 64,10 | 66,10 | 65,36 | 65,55 | 65,99 | 100 | 15.733.316 |
14/1/2019 | 63,10 | 64,32 | +1,76% | 62,60 | 64,79 | 63,72 | 64,32 | 64,81 | 129 | 16.913.081 |
11/1/2019 | 64,00 | 63,21 | -0,80% | 62,36 | 64,81 | 63,11 | 62,55 | 63,21 | 113 | 15.412.827 |
10/1/2019 | 63,69 | 63,72 | +0,03% | 62,65 | 64,24 | 63,56 | 62,65 | 63,72 | 82 | 11.632.191 |
9/1/2019 | 64,05 | 63,70 | -0,52% | 63,08 | 64,74 | 63,57 | 63,65 | 63,70 | 95 | 12.136.496 |
8/1/2019 | 63,97 | 64,03 | +0,79% | 62,46 | 64,35 | 63,33 | 62,01 | 64,03 | 58 | 9.024.605 |
7/1/2019 | 65,69 | 63,53 | -1,27% | 63,23 | 65,92 | 64,62 | 63,32 | 63,53 | 99 | 13.383.265 |
4/1/2019 | 65,95 | 64,35 | -2,46% | 62,68 | 65,95 | 64,66 | 62,68 | 64,35 | 125 | 8.929.787 |
3/1/2019 | 63,02 | 65,97 | +9,88% | 60,11 | 66,00 | 64,34 | 60,11 | 65,97 | 118 | 12.546.377 |
2/1/2019 | 61,00 | 60,04 | +5,13% | 59,66 | 67,90 | 62,00 | 60,04 | 63,70 | 101 | 8.370.783 |
28/12/2018 | 58,98 | 57,11 | -1,25% | 57,11 | 59,69 | 58,96 | 57,11 | 59,65 | 76 | 8.631.929 |
27/12/2018 | 58,48 | 57,83 | +0,70% | 57,08 | 58,48 | 57,60 | 57,83 | 58,24 | 49 | 5.374.671 |
26/12/2018 | 57,90 | 57,43 | +0,83% | 56,16 | 57,90 | 56,66 | 57,19 | 57,43 | 58 | 5.382.745 |
21/12/2018 | 54,82 | 56,96 | +0,65% | 54,82 | 57,87 | 57,01 | 56,96 | 57,80 | 62 | 6.323.296 |
20/12/2018 | 53,82 | 56,59 | +4,72% | 53,55 | 58,00 | 56,02 | 55,90 | 56,59 | 91 | 13.703.338 |
19/12/2018 | 54,50 | 54,04 | -0,57% | 53,52 | 54,50 | 53,99 | 53,52 | 54,04 | 56 | 6.085.533 |
18/12/2018 | 54,02 | 54,35 | +1,74% | 53,45 | 54,56 | 54,04 | 53,56 | 54,35 | 62 | 4.183.067 |
17/12/2018 | 54,00 | 53,42 | -0,85% | 53,40 | 54,70 | 53,82 | 53,42 | 53,72 | 59 | 6.932.878 |
14/12/2018 | 54,31 | 53,88 | -0,79% | 52,97 | 54,31 | 53,50 | 53,88 | 54,09 | 53 | 5.184.984 |
13/12/2018 | 54,65 | 54,31 | -0,53% | 53,28 | 54,65 | 54,10 | 53,80 | 54,31 | 82 | 4.663.437 |
12/12/2018 | 53,35 | 54,60 | +2,38% | 53,30 | 54,60 | 54,03 | 54,09 | 54,60 | 82 | 12.088.550 |
11/12/2018 | 52,86 | 53,33 | +2,56% | 51,76 | 53,33 | 52,50 | 50,19 | 53,33 | 68 | 8.689.237 |
10/12/2018 | 53,33 | 52,00 | -1,53% | 51,30 | 53,33 | 52,14 | 51,23 | 52,00 | 54 | 7.238.365 |
7/12/2018 | 52,28 | 52,81 | +2,29% | 51,90 | 53,13 | 52,47 | 51,68 | 52,81 | 50 | 6.212.786 |
6/12/2018 | 52,00 | 51,63 | +1,33% | 50,75 | 52,00 | 51,26 | 51,62 | 52,20 | 41 | 4.880.859 |
5/12/2018 | 51,27 | 50,95 | -0,62% | 50,80 | 52,39 | 51,56 | 50,95 | 51,99 | 45 | 4.619.981 |
4/12/2018 | 52,30 | 51,27 | -1,40% | 51,27 | 52,30 | 51,50 | 51,27 | 51,68 | 62 | 5.382.772 |
3/12/2018 | 52,30 | 52,00 | +0,29% | 51,31 | 52,30 | 51,66 | 51,44 | 52,00 | 60 | 6.437.780 |
30/11/2018 | 51,91 | 51,85 | +0,14% | 51,10 | 52,00 | 51,65 | 51,70 | 51,85 | 39 | 4.369.939 |
29/11/2018 | 52,29 | 51,78 | +1,83% | 50,80 | 52,30 | 51,50 | 51,78 | 52,30 | 61 | 4.759.400 |
28/11/2018 | 51,56 | 50,85 | -1,83% | 50,00 | 51,56 | 50,74 | 50,85 | 51,79 | 101 | 12.812.813 |
27/11/2018 | 50,38 | 51,80 | +2,72% | 49,90 | 52,00 | 50,77 | 51,45 | 51,80 | 54 | 4.722.510 |
26/11/2018 | 52,33 | 50,43 | -2,12% | 49,65 | 52,33 | 51,16 | 49,61 | 50,43 | 50 | 3.714.595 |
23/11/2018 | 51,85 | 51,52 | -0,06% | 50,37 | 52,25 | 51,36 | 51,17 | 51,60 | 54 | 3.883.127 |
22/11/2018 | 49,68 | 51,55 | +4,14% | 46,10 | 52,00 | 50,66 | 51,55 | 52,00 | 93 | 8.465.837 |
21/11/2018 | 49,89 | 49,50 | -0,98% | 48,46 | 49,89 | 49,21 | 49,30 | 49,98 | 56 | 4.891.783 |
19/11/2018 | 50,90 | 49,99 | -0,02% | 49,50 | 50,90 | 49,97 | 49,50 | 49,99 | 69 | 5.942.094 |
16/11/2018 | 50,70 | 50,00 | +2,04% | 48,26 | 50,89 | 49,71 | 49,70 | 50,00 | 44 | 2.510.797 |
14/11/2018 | 50,70 | 49,00 | -0,59% | 48,43 | 50,70 | 48,87 | 49,00 | 49,89 | 51 | 6.481.138 |
13/11/2018 | 48,82 | 49,29 | -0,06% | 48,12 | 50,69 | 48,82 | 48,38 | 49,29 | 53 | 3.920.635 |
12/11/2018 | 49,40 | 49,32 | +0,53% | 48,80 | 49,40 | 49,11 | 48,97 | 49,32 | 35 | 2.583.241 |
9/11/2018 | 50,67 | 49,06 | +2,12% | 47,57 | 50,67 | 48,17 | 47,63 | 49,06 | 57 | 5.275.286 |
8/11/2018 | 50,40 | 48,04 | -3,92% | 47,86 | 50,40 | 48,95 | 48,04 | 48,30 | 64 | 5.957.740 |
7/11/2018 | 50,00 | 50,00 | +1,07% | 49,85 | 50,63 | 50,20 | 49,88 | 50,00 | 56 | 4.980.664 |
6/11/2018 | 49,72 | 49,47 | -0,50% | 48,93 | 49,72 | 49,25 | 49,47 | 49,72 | 62 | 5.585.451 |
5/11/2018 | 49,78 | 49,72 | -0,94% | 48,79 | 50,00 | 49,48 | 49,50 | 49,72 | 106 | 11.356.173 |
1/11/2018 | 51,00 | 50,19 | -1,34% | 49,00 | 51,20 | 49,48 | 50,00 | 50,19 | 161 | 20.958.918 |
31/10/2018 | 52,31 | 50,87 | -0,74% | 50,37 | 52,31 | 50,84 | 50,87 | 52,31 | 71 | 6.757.875 |
30/10/2018 | 52,92 | 51,25 | -0,87% | 50,59 | 52,92 | 51,40 | 51,25 | 51,79 | 72 | 8.888.524 |
29/10/2018 | 55,30 | 51,70 | -5,98% | 51,49 | 56,00 | 53,57 | 51,73 | 52,91 | 96 | 12.585.033 |
26/10/2018 | 53,00 | 54,99 | +3,75% | 52,21 | 54,99 | 53,45 | 53,50 | 54,99 | 127 | 17.115.677 |
25/10/2018 | 51,26 | 53,00 | +2,38% | 50,52 | 53,00 | 51,85 | 52,17 | 53,00 | 54 | 5.413.220 |
24/10/2018 | 52,29 | 51,77 | +0,21% | 50,73 | 52,29 | 51,42 | 50,70 | 51,77 | 40 | 5.846.923 |
23/10/2018 | 52,49 | 51,66 | -1,00% | 51,47 | 52,49 | 51,79 | 51,66 | 52,20 | 50 | 4.873.893 |
22/10/2018 | 52,28 | 52,18 | +2,37% | 51,50 | 52,45 | 52,14 | 52,18 | 52,49 | 55 | 5.897.254 |
19/10/2018 | 52,28 | 50,97 | -1,26% | 50,37 | 52,28 | 51,15 | 50,97 | 51,07 | 74 | 6.645.223 |
18/10/2018 | 52,68 | 51,62 | -1,60% | 51,00 | 52,68 | 51,46 | 51,28 | 51,62 | 74 | 8.404.345 |
17/10/2018 | 51,38 | 52,46 | +0,40% | 49,40 | 52,46 | 50,71 | 51,72 | 52,46 | 126 | 16.877.617 |
16/10/2018 | 52,99 | 52,25 | +0,97% | 51,80 | 52,99 | 52,17 | 52,25 | 52,33 | 105 | 11.905.200 |
15/10/2018 | 50,63 | 51,75 | +2,21% | 50,63 | 52,85 | 52,26 | 51,75 | 52,24 | 123 | 13.192.483 |
11/10/2018 | 51,37 | 50,63 | +1,42% | 49,69 | 51,38 | 50,46 | 50,11 | 50,63 | 179 | 21.902.522 |
10/10/2018 | 51,13 | 49,92 | -2,35% | 49,00 | 51,24 | 50,14 | 49,92 | 50,50 | 378 | 42.775.586 |
9/10/2018 | 50,21 | 51,12 | -0,14% | 49,47 | 51,60 | 50,96 | 51,12 | 51,51 | 85 | 9.427.849 |
8/10/2018 | 46,02 | 51,19 | +16,85% | 46,02 | 54,00 | 51,41 | 51,00 | 51,20 | 246 | 29.499.324 |
5/10/2018 | 43,46 | 43,81 | +2,84% | 43,46 | 45,52 | 44,09 | 43,81 | 44,15 | 141 | 18.560.944 |
4/10/2018 | 42,29 | 42,60 | +0,14% | 41,85 | 43,19 | 42,23 | 42,13 | 42,60 | 58 | 6.829.628 |
3/10/2018 | 41,30 | 42,54 | +3,53% | 41,30 | 43,94 | 42,63 | 42,12 | 42,54 | 89 | 6.693.409 |
2/10/2018 | 39,80 | 41,09 | +5,41% | 39,49 | 41,30 | 40,55 | 41,09 | 41,28 | 72 | 6.585.798 |
1/10/2018 | 38,92 | 38,98 | +0,98% | 38,38 | 38,98 | 38,70 | 38,59 | 38,98 | 74 | 6.730.080 |
28/9/2018 | 39,78 | 38,60 | -1,86% | 38,60 | 39,79 | 39,08 | 38,60 | 39,01 | 64 | 3.220.668 |
27/9/2018 | 39,80 | 39,33 | +0,59% | 39,20 | 39,80 | 39,42 | 39,33 | 39,80 | 29 | 1.876.616 |
26/9/2018 | 39,65 | 39,10 | -0,64% | 39,10 | 39,80 | 39,43 | 39,10 | 39,80 | 53 | 3.103.302 |
25/9/2018 | 39,59 | 39,35 | -4,65% | 38,70 | 39,59 | 39,16 | 39,06 | 39,65 | 42 | 2.314.658 |
24/9/2018 | 41,90 | 41,27 | +0,71% | 40,00 | 41,90 | 40,57 | 40,09 | 41,27 | 52 | 4.459.047 |
21/9/2018 | 40,18 | 40,98 | +3,56% | 40,02 | 40,98 | 40,53 | 40,54 | 40,98 | 54 | 4.264.581 |
20/9/2018 | 40,24 | 39,57 | -2,08% | 39,57 | 40,25 | 39,84 | 39,40 | 40,45 | 64 | 5.510.707 |
19/9/2018 | 40,50 | 40,41 | +0,32% | 39,92 | 40,50 | 40,27 | 39,91 | 40,41 | 51 | 3.975.554 |
18/9/2018 | 39,43 | 40,28 | +2,16% | 39,43 | 40,51 | 40,10 | 40,28 | 40,97 | 54 | 5.539.129 |
17/9/2018 | 41,74 | 39,43 | -2,64% | 38,72 | 41,74 | 39,00 | 39,28 | 39,43 | 72 | 5.920.303 |
14/9/2018 | 40,44 | 40,50 | +1,50% | 38,91 | 41,43 | 39,70 | 39,03 | 41,00 | 62 | 3.804.078 |
13/9/2018 | 41,14 | 39,90 | -2,83% | 39,90 | 41,36 | 40,53 | 39,90 | 41,54 | 72 | 5.492.282 |
12/9/2018 | 41,97 | 41,06 | -0,24% | 41,06 | 41,98 | 41,38 | 41,06 | 41,50 | 40 | 2.880.718 |
11/9/2018 | 42,18 | 41,16 | -1,77% | 41,10 | 42,18 | 41,40 | 41,16 | 41,72 | 35 | 3.200.415 |
10/9/2018 | 42,36 | 41,90 | +1,38% | 41,82 | 42,73 | 42,17 | 41,90 | 42,74 | 42 | 3.474.984 |
6/9/2018 | 41,60 | 41,33 | -0,60% | 41,31 | 41,99 | 41,50 | 41,33 | 42,00 | 29 | 2.531.859 |
5/9/2018 | 42,62 | 41,58 | +1,41% | 40,70 | 42,62 | 41,33 | 41,10 | 41,58 | 43 | 2.566.739 |
4/9/2018 | 41,58 | 41,00 | -1,25% | 40,66 | 41,58 | 41,02 | 41,00 | 41,30 | 51 | 4.541.684 |
3/9/2018 | 41,87 | 41,52 | +0,70% | 41,30 | 42,74 | 41,60 | 41,29 | 41,52 | 47 | 3.769.459 |
31/8/2018 | 42,48 | 41,23 | +0,49% | 41,23 | 42,48 | 41,54 | 41,23 | 42,72 | 43 | 4.009.505 |
30/8/2018 | 41,50 | 41,03 | -1,13% | 41,03 | 42,74 | 41,54 | 41,03 | 41,19 | 20 | 1.695.134 |
29/8/2018 | 40,42 | 41,50 | +3,34% | 39,94 | 41,50 | 40,52 | 41,50 | 42,75 | 53 | 4.482.353 |
28/8/2018 | 40,50 | 40,16 | -1,38% | 40,15 | 40,81 | 40,37 | 40,16 | 40,45 | 45 | 2.442.960 |
27/8/2018 | 40,55 | 40,72 | +1,24% | 40,22 | 40,72 | 40,47 | 40,35 | 40,72 | 38 | 2.715.583 |
24/8/2018 | 40,50 | 40,22 | -3,96% | 39,80 | 43,12 | 40,20 | 39,80 | 40,22 | 61 | 4.358.747 |
23/8/2018 | 42,37 | 41,88 | -0,52% | 39,86 | 42,37 | 40,63 | 40,00 | 41,88 | 69 | 5.453.794 |
22/8/2018 | 41,78 | 42,10 | +1,27% | 41,20 | 42,32 | 41,93 | 41,96 | 42,10 | 35 | 3.048.545 |
21/8/2018 | 43,10 | 41,57 | -3,82% | 41,57 | 43,14 | 42,13 | 41,57 | 43,99 | 54 | 5.098.040 |
20/8/2018 | 43,98 | 43,22 | -0,60% | 41,92 | 43,98 | 42,89 | 42,00 | 43,22 | 50 | 3.830.155 |
17/8/2018 | 42,76 | 43,48 | +0,76% | 42,02 | 43,48 | 42,46 | 42,44 | 43,48 | 53 | 4.399.314 |
16/8/2018 | 42,58 | 43,15 | +2,25% | 42,41 | 43,15 | 42,60 | 42,30 | 43,15 | 42 | 2.492.408 |
15/8/2018 | 42,87 | 42,20 | -1,77% | 42,16 | 42,95 | 42,61 | 42,20 | 42,72 | 48 | 3.699.143 |
14/8/2018 | 41,44 | 42,96 | +3,77% | 41,44 | 42,96 | 42,54 | 42,16 | 42,96 | 39 | 2.846.541 |
13/8/2018 | 41,86 | 41,40 | -1,26% | 40,40 | 43,29 | 40,83 | 40,62 | 41,40 | 65 | 4.614.790 |
10/8/2018 | 44,27 | 41,93 | -1,62% | 41,57 | 44,27 | 42,28 | 41,68 | 41,93 | 46 | 2.655.731 |
9/8/2018 | 43,99 | 42,62 | -0,88% | 42,02 | 43,99 | 42,41 | 42,62 | 43,99 | 43 | 3.953.444 |
8/8/2018 | 43,00 | 43,00 | +0,02% | 42,68 | 43,32 | 43,01 | 42,69 | 43,00 | 42 | 5.333.623 |
7/8/2018 | 42,90 | 42,99 | +0,07% | 42,73 | 43,37 | 43,05 | 42,99 | 43,15 | 52 | 6.070.591 |
6/8/2018 | 42,70 | 42,96 | +1,58% | 42,24 | 42,96 | 42,72 | 42,70 | 42,96 | 58 | 4.844.917 |
3/8/2018 | 41,47 | 42,29 | +2,45% | 41,41 | 42,39 | 42,05 | 42,28 | 42,40 | 59 | 5.820.713 |
2/8/2018 | 41,30 | 41,28 | +0,68% | 40,91 | 41,41 | 41,19 | 41,00 | 41,28 | 31 | 1.462.445 |
1/8/2018 | 41,89 | 41,00 | +0,49% | 40,22 | 41,89 | 40,78 | 41,00 | 41,89 | 70 | 8.410.330 |
31/7/2018 | 41,78 | 40,80 | -0,49% | 40,15 | 41,78 | 40,68 | 40,65 | 40,80 | 59 | 3.750.813 |
30/7/2018 | 42,47 | 41,00 | -1,39% | 40,75 | 42,47 | 41,05 | 41,00 | 41,79 | 50 | 3.267.745 |
27/7/2018 | 42,00 | 41,58 | -2,67% | 40,50 | 42,00 | 41,41 | 41,58 | 41,75 | 94 | 10.092.298 |
26/7/2018 | 43,54 | 42,72 | -1,77% | 42,55 | 43,89 | 43,14 | 42,72 | 43,54 | 57 | 6.389.853 |
25/7/2018 | 42,14 | 43,49 | +4,95% | 41,96 | 43,49 | 42,75 | 43,01 | 43,50 | 63 | 9.419.572 |
24/7/2018 | 42,00 | 41,44 | -0,48% | 41,14 | 42,00 | 41,66 | 41,44 | 41,75 | 28 | 2.720.510 |
23/7/2018 | 41,52 | 41,64 | -5,36% | 41,40 | 41,95 | 41,59 | 41,62 | 41,65 | 32 | 2.437.617 |
20/7/2018 | 42,33 | 44,00 | +6,18% | 41,34 | 44,00 | 42,12 | 41,01 | 44,00 | 43 | 5.041.985 |
19/7/2018 | 41,55 | 41,44 | -0,72% | 41,25 | 41,58 | 41,43 | 41,44 | 42,31 | 17 | 1.773.500 |
18/7/2018 | 42,68 | 41,74 | -0,88% | 41,74 | 42,68 | 41,98 | 41,74 | 42,16 | 29 | 2.497.818 |
17/7/2018 | 41,87 | 42,11 | +1,96% | 41,87 | 43,98 | 42,15 | 42,11 | 42,70 | 41 | 3.798.342 |
16/7/2018 | 41,25 | 41,30 | -1,46% | 41,25 | 42,18 | 41,90 | 41,30 | 42,79 | 35 | 2.418.163 |
13/7/2018 | 41,72 | 41,91 | +1,62% | 41,10 | 41,91 | 41,41 | 41,36 | 41,91 | 26 | 2.960.840 |
12/7/2018 | 41,91 | 41,24 | -0,63% | 41,24 | 42,01 | 41,62 | 41,24 | 42,10 | 39 | 3.050.992 |
11/7/2018 | 42,01 | 41,50 | -0,91% | 41,50 | 42,32 | 41,84 | 41,50 | 41,85 | 39 | 4.330.487 |
10/7/2018 | 41,90 | 41,88 | +0,60% | 41,68 | 42,51 | 42,10 | 41,88 | 42,19 | 57 | 5.186.922 |
6/7/2018 | 41,58 | 41,63 | -0,05% | 41,50 | 42,01 | 41,71 | 41,63 | 42,09 | 33 | 2.969.919 |
5/7/2018 | 44,89 | 41,65 | -0,12% | 41,63 | 44,89 | 41,96 | 41,01 | 42,09 | 38 | 3.126.607 |
4/7/2018 | 41,70 | 41,70 | +0,39% | 41,54 | 41,82 | 41,70 | 41,70 | 41,95 | 52 | 3.870.395 |
3/7/2018 | 41,80 | 41,54 | -1,07% | 41,45 | 41,95 | 41,73 | 41,01 | 41,54 | 51 | 6.252.306 |
2/7/2018 | 42,00 | 41,99 | +2,44% | 40,80 | 42,00 | 41,30 | 41,25 | 41,99 | 70 | 8.207.850 |
29/6/2018 | 41,60 | 40,99 | +0,07% | 40,87 | 41,60 | 41,07 | 40,99 | 41,20 | 40 | 1.815.326 |
28/6/2018 | 41,00 | 40,96 | +1,97% | 39,75 | 41,05 | 40,47 | 39,51 | 40,96 | 73 | 3.682.810 |
27/6/2018 | 40,77 | 40,17 | -2,14% | 39,69 | 41,01 | 40,44 | 40,17 | 41,04 | 36 | 2.956.446 |
26/6/2018 | 42,00 | 41,05 | -2,22% | 40,31 | 42,00 | 40,77 | 40,40 | 41,30 | 32 | 3.082.886 |
25/6/2018 | 41,08 | 41,98 | +2,39% | 40,78 | 41,98 | 41,15 | 41,55 | 41,98 | 39 | 4.189.391 |
22/6/2018 | 42,00 | 41,00 | -0,41% | 40,15 | 42,00 | 40,79 | 40,80 | 41,45 | 34 | 2.427.533 |
21/6/2018 | 41,60 | 41,17 | +0,39% | 40,80 | 41,60 | 41,15 | 40,51 | 41,17 | 18 | 687.292 |
20/6/2018 | 43,63 | 41,01 | +1,28% | 40,77 | 43,63 | 40,99 | 41,01 | 41,32 | 47 | 5.468.843 |
19/6/2018 | 39,32 | 40,49 | +0,75% | 39,32 | 40,90 | 40,20 | 40,49 | 43,70 | 34 | 2.959.064 |
18/6/2018 | 40,88 | 40,19 | +1,23% | 39,67 | 40,88 | 39,94 | 39,83 | 40,19 | 32 | 1.977.477 |
15/6/2018 | 39,51 | 39,70 | -2,82% | 39,51 | 40,50 | 39,86 | 39,70 | 40,52 | 56 | 5.736.408 |
14/6/2018 | 42,16 | 40,85 | -2,62% | 40,74 | 42,16 | 41,42 | 40,40 | 40,85 | 32 | 3.480.001 |
13/6/2018 | 41,70 | 41,95 | +0,10% | 41,40 | 42,20 | 41,79 | 41,01 | 41,95 | 34 | 2.783.343 |
12/6/2018 | 41,30 | 41,91 | +1,31% | 41,30 | 42,30 | 41,96 | 41,40 | 41,91 | 51 | 2.203.112 |
11/6/2018 | 43,78 | 41,37 | -1,62% | 41,37 | 43,78 | 42,06 | 41,37 | 43,79 | 37 | 1.897.007 |
8/6/2018 | 42,48 | 42,05 | +0,07% | 41,24 | 42,48 | 41,80 | 41,77 | 42,05 | 46 | 4.795.018 |
7/6/2018 | 42,92 | 42,02 | -3,65% | 41,67 | 43,48 | 42,26 | 41,70 | 42,02 | 39 | 3.347.182 |
6/6/2018 | 44,00 | 43,61 | -0,66% | 42,83 | 44,00 | 43,23 | 42,60 | 43,61 | 60 | 5.685.355 |
5/6/2018 | 44,97 | 43,90 | -1,35% | 43,86 | 44,97 | 44,07 | 43,60 | 43,90 | 31 | 1.864.308 |
4/6/2018 | 44,41 | 44,50 | +1,69% | 43,30 | 44,59 | 43,90 | 44,20 | 45,00 | 62 | 6.198.750 |
1/6/2018 | 43,20 | 43,76 | +1,25% | 42,64 | 44,05 | 43,21 | 43,76 | 45,00 | 52 | 6.711.139 |
30/5/2018 | 43,34 | 43,22 | +0,30% | 41,88 | 43,34 | 42,83 | 42,57 | 43,18 | 50 | 4.168.161 |
29/5/2018 | 41,95 | 43,09 | +1,44% | 41,88 | 43,09 | 42,13 | 42,41 | 43,09 | 31 | 2.288.019 |
28/5/2018 | 43,39 | 42,48 | -1,32% | 41,60 | 43,43 | 42,48 | 41,01 | 42,48 | 49 | 4.273.545 |
25/5/2018 | 44,11 | 43,05 | -0,69% | 43,05 | 44,11 | 43,44 | 43,05 | 44,06 | 35 | 3.223.354 |
24/5/2018 | 43,40 | 43,35 | +0,02% | 42,60 | 43,40 | 43,05 | 42,50 | 43,35 | 32 | 3.547.595 |
23/5/2018 | 43,69 | 43,34 | -0,82% | 43,32 | 44,47 | 43,60 | 43,34 | 43,76 | 46 | 3.679.887 |
22/5/2018 | 44,10 | 43,70 | +1,16% | 43,68 | 45,00 | 43,98 | 43,60 | 43,70 | 35 | 3.870.386 |
21/5/2018 | 45,94 | 43,20 | -4,21% | 42,99 | 45,94 | 43,67 | 43,20 | 45,94 | 55 | 5.560.259 |
18/5/2018 | 44,83 | 45,10 | +1,17% | 43,69 | 45,10 | 44,32 | 45,10 | 46,40 | 80 | 9.198.255 |
17/5/2018 | 46,78 | 44,58 | -4,05% | 44,58 | 46,78 | 45,30 | 44,58 | 45,00 | 64 | 4.127.583 |
16/5/2018 | 48,98 | 46,46 | +1,42% | 46,02 | 48,98 | 46,70 | 46,01 | 46,96 | 35 | 2.414.841 |
15/5/2018 | 47,29 | 45,81 | -2,94% | 45,42 | 47,29 | 45,95 | 45,81 | 46,42 | 39 | 3.625.754 |
14/5/2018 | 48,28 | 47,20 | -1,21% | 46,60 | 48,28 | 47,20 | 46,41 | 47,20 | 64 | 6.235.182 |
11/5/2018 | 48,95 | 47,78 | -1,69% | 47,44 | 49,38 | 48,47 | 47,53 | 47,78 | 63 | 5.705.346 |
10/5/2018 | 48,38 | 48,60 | +2,08% | 47,48 | 48,60 | 47,98 | 47,01 | 48,60 | 57 | 6.953.160 |
9/5/2018 | 48,01 | 47,61 | -0,83% | 47,61 | 48,32 | 47,88 | 47,61 | 47,99 | 45 | 5.081.026 |
8/5/2018 | 48,80 | 48,01 | -4,44% | 47,23 | 48,80 | 47,59 | 47,76 | 48,01 | 55 | 6.302.177 |
7/5/2018 | 50,36 | 50,24 | +0,62% | 50,24 | 51,00 | 50,42 | 50,24 | 51,00 | 69 | 7.145.542 |
4/5/2018 | 48,79 | 49,93 | +1,30% | 48,69 | 50,80 | 49,85 | 49,93 | 50,35 | 52 | 4.980.884 |
3/5/2018 | 49,65 | 49,29 | -0,56% | 48,78 | 49,74 | 49,27 | 48,50 | 49,29 | 37 | 4.340.821 |
2/5/2018 | 50,42 | 49,57 | -2,42% | 48,69 | 50,42 | 49,49 | 48,80 | 50,25 | 63 | 7.136.519 |
30/4/2018 | 50,00 | 50,80 | +1,34% | 49,50 | 50,80 | 50,00 | 49,48 | 50,80 | 49 | 7.900.536 |
27/4/2018 | 50,18 | 50,13 | +1,07% | 48,93 | 50,20 | 49,54 | 49,99 | 50,13 | 53 | 5.321.295 |
26/4/2018 | 49,35 | 49,60 | -2,25% | 49,35 | 50,91 | 50,33 | 49,60 | 50,11 | 42 | 4.520.000 |
25/4/2018 | 50,45 | 50,74 | +0,22% | 49,79 | 50,74 | 50,12 | 49,21 | 50,74 | 64 | 7.057.952 |
24/4/2018 | 50,98 | 50,63 | -0,43% | 50,30 | 51,53 | 50,87 | 50,11 | 50,63 | 40 | 3.642.422 |
23/4/2018 | 50,69 | 50,85 | -0,10% | 50,00 | 51,19 | 50,54 | 50,37 | 50,85 | 58 | 5.802.103 |
20/4/2018 | 48,96 | 50,90 | +11,99% | 48,96 | 51,00 | 50,11 | 50,90 | 50,99 | 119 | 9.836.961 |
19/4/2018 | 46,85 | 45,45 | -2,03% | 45,45 | 49,97 | 48,87 | 45,45 | 49,24 | 79 | 7.561.639 |
18/4/2018 | 45,96 | 46,39 | +3,97% | 45,04 | 47,00 | 46,38 | 46,39 | 47,05 | 44 | 4.058.529 |
17/4/2018 | 46,40 | 44,62 | -0,80% | 44,20 | 46,40 | 44,69 | 44,62 | 46,45 | 48 | 4.022.108 |
16/4/2018 | 47,00 | 44,98 | -2,66% | 44,98 | 47,00 | 45,48 | 44,98 | 46,45 | 43 | 3.074.651 |
13/4/2018 | 47,00 | 46,21 | -0,35% | 45,80 | 47,00 | 46,25 | 45,90 | 46,21 | 33 | 3.270.265 |
12/4/2018 | 46,10 | 46,37 | -0,06% | 46,00 | 46,98 | 46,38 | 46,37 | 46,97 | 49 | 4.605.967 |
11/4/2018 | 47,49 | 46,40 | +0,04% | 45,51 | 47,49 | 46,22 | 0,00 | 0,00 | 41 | 4.188.429 |
10/4/2018 | 44,65 | 46,38 | +4,22% | 44,60 | 46,38 | 45,49 | 45,41 | 46,38 | 58 | 4.872.515 |
9/4/2018 | 45,48 | 44,50 | -1,79% | 44,50 | 46,19 | 45,19 | 44,40 | 44,50 | 75 | 6.353.832 |
6/4/2018 | 46,52 | 45,31 | -2,98% | 44,00 | 46,97 | 45,33 | 45,12 | 45,44 | 63 | 4.524.011 |
5/4/2018 | 47,98 | 46,70 | -1,89% | 45,82 | 47,99 | 46,66 | 46,00 | 46,70 | 51 | 5.203.419 |
4/4/2018 | 47,71 | 47,60 | +0,13% | 46,95 | 47,71 | 47,28 | 47,13 | 47,60 | 36 | 3.229.497 |
3/4/2018 | 47,95 | 47,54 | +0,30% | 47,35 | 49,87 | 47,61 | 47,54 | 48,25 | 51 | 4.727.747 |
2/4/2018 | 48,16 | 47,40 | -1,56% | 47,19 | 49,04 | 47,75 | 47,40 | 48,00 | 80 | 8.247.556 |
29/3/2018 | 50,47 | 48,15 | +2,03% | 46,91 | 50,47 | 47,56 | 46,00 | 48,15 | 22 | 2.040.362 |
28/3/2018 | 47,97 | 47,19 | -2,26% | 46,40 | 48,38 | 47,06 | 47,19 | 48,00 | 44 | 4.330.366 |
27/3/2018 | 49,17 | 48,28 | -2,97% | 47,87 | 49,29 | 48,62 | 48,01 | 49,29 | 37 | 5.134.649 |
26/3/2018 | 49,20 | 49,76 | +1,45% | 48,93 | 50,26 | 49,85 | 49,70 | 49,90 | 46 | 5.090.419 |
23/3/2018 | 49,69 | 49,05 | -1,29% | 49,05 | 49,69 | 49,35 | 49,05 | 49,50 | 40 | 3.582.962 |
22/3/2018 | 50,00 | 49,69 | -0,62% | 49,66 | 51,28 | 49,94 | 49,60 | 49,94 | 30 | 3.361.228 |
21/3/2018 | 49,54 | 50,00 | +0,95% | 49,24 | 50,30 | 49,72 | 49,00 | 50,40 | 50 | 7.945.508 |
20/3/2018 | 49,26 | 49,53 | +2,55% | 48,31 | 49,53 | 48,94 | 48,30 | 49,53 | 40 | 3.866.970 |
19/3/2018 | 48,31 | 48,30 | 0,00% | 48,00 | 48,99 | 48,40 | 47,99 | 48,99 | 39 | 2.981.474 |
16/3/2018 | 47,42 | 48,30 | +1,49% | 47,00 | 48,30 | 47,84 | 47,00 | 48,30 | 54 | 5.114.908 |
15/3/2018 | 48,02 | 47,59 | -0,61% | 47,45 | 48,02 | 47,60 | 45,00 | 47,69 | 49 | 4.927.336 |
14/3/2018 | 49,23 | 47,88 | -0,66% | 47,67 | 49,23 | 48,05 | 47,44 | 48,31 | 37 | 3.580.443 |
13/3/2018 | 47,60 | 48,20 | +1,67% | 47,28 | 48,22 | 47,88 | 46,92 | 48,20 | 53 | 4.544.692 |
12/3/2018 | 47,48 | 47,41 | +2,04% | 47,12 | 47,84 | 47,41 | 47,41 | 47,54 | 48 | 5.552.592 |
9/3/2018 | 46,00 | 46,46 | +2,52% | 45,80 | 46,73 | 46,31 | 45,90 | 46,46 | 40 | 3.904.229 |
8/3/2018 | 45,48 | 45,32 | 0,00% | 44,98 | 45,74 | 45,45 | 45,32 | 46,00 | 58 | 4.505.005 |
7/3/2018 | 45,28 | 45,32 | +0,71% | 44,75 | 45,32 | 45,06 | 44,47 | 45,32 | 39 | 3.992.985 |
6/3/2018 | 45,36 | 45,00 | -0,73% | 45,00 | 45,74 | 45,48 | 44,80 | 46,00 | 34 | 2.974.677 |
5/3/2018 | 44,50 | 45,33 | +2,33% | 44,30 | 45,39 | 44,91 | 44,71 | 45,33 | 43 | 4.603.289 |
2/3/2018 | 44,22 | 44,30 | +0,27% | 43,90 | 44,57 | 44,21 | 44,26 | 44,30 | 53 | 5.429.016 |
1/3/2018 | 44,05 | 44,18 | +0,84% | 43,95 | 45,98 | 44,37 | 44,18 | 45,00 | 54 | 6.869.848 |
28/2/2018 | 43,98 | 43,81 | -0,18% | 43,81 | 44,58 | 44,17 | 43,80 | 43,81 | 59 | 5.760.796 |
27/2/2018 | 43,95 | 43,89 | +0,21% | 43,89 | 44,99 | 44,10 | 43,89 | 44,11 | 48 | 2.813.969 |
26/2/2018 | 45,00 | 43,80 | -2,65% | 43,68 | 45,00 | 44,08 | 43,66 | 43,80 | 61 | 5.355.801 |
23/2/2018 | 45,49 | 44,99 | -0,90% | 43,00 | 45,49 | 44,20 | 44,70 | 44,99 | 82 | 8.324.010 |
22/2/2018 | 45,00 | 45,40 | +0,09% | 45,00 | 45,50 | 45,32 | 45,23 | 45,40 | 29 | 1.781.292 |
21/2/2018 | 43,92 | 45,36 | +1,05% | 43,65 | 45,48 | 44,92 | 44,80 | 45,36 | 56 | 5.547.623 |
20/2/2018 | 45,08 | 44,89 | +0,36% | 44,51 | 45,08 | 44,70 | 44,70 | 44,86 | 18 | 1.689.847 |
19/2/2018 | 45,06 | 44,73 | +0,45% | 44,31 | 45,06 | 44,56 | 43,01 | 45,10 | 25 | 2.789.651 |
16/2/2018 | 44,81 | 44,53 | -0,36% | 44,20 | 44,82 | 44,44 | 43,01 | 44,53 | 41 | 3.417.645 |
15/2/2018 | 45,10 | 44,69 | +0,47% | 44,25 | 45,10 | 44,57 | 44,10 | 44,72 | 34 | 2.781.560 |
14/2/2018 | 45,09 | 44,48 | +3,25% | 42,40 | 45,09 | 44,28 | 44,13 | 44,48 | 45 | 4.804.855 |
9/2/2018 | 44,00 | 43,08 | -1,87% | 42,66 | 44,00 | 43,25 | 42,72 | 43,90 | 55 | 5.082.006 |
8/2/2018 | 43,10 | 43,90 | -1,15% | 43,10 | 44,01 | 43,79 | 43,50 | 43,90 | 46 | 5.347.509 |
7/2/2018 | 44,60 | 44,41 | +0,84% | 43,99 | 44,60 | 44,23 | 43,98 | 44,41 | 48 | 4.852.403 |
6/2/2018 | 43,58 | 44,04 | -0,41% | 43,00 | 44,17 | 43,79 | 44,01 | 45,00 | 73 | 9.940.483 |
5/2/2018 | 47,05 | 44,22 | -1,54% | 43,86 | 47,05 | 44,12 | 43,70 | 45,00 | 49 | 5.595.280 |
2/2/2018 | 44,06 | 44,91 | -0,58% | 44,05 | 44,91 | 44,53 | 44,05 | 44,91 | 41 | 3.896.515 |
1/2/2018 | 45,18 | 45,17 | -0,07% | 44,95 | 46,99 | 45,47 | 45,17 | 45,81 | 68 | 7.094.452 |
31/1/2018 | 45,88 | 45,20 | -1,09% | 45,11 | 47,01 | 45,64 | 45,07 | 45,20 | 64 | 6.581.363 |
30/1/2018 | 46,00 | 45,70 | +0,99% | 45,12 | 46,00 | 45,45 | 45,39 | 47,04 | 33 | 3.423.081 |
29/1/2018 | 45,90 | 45,25 | -1,09% | 45,25 | 46,00 | 45,67 | 45,25 | 45,77 | 40 | 3.608.147 |
26/1/2018 | 45,84 | 45,75 | +0,95% | 44,98 | 46,71 | 45,66 | 45,36 | 45,75 | 67 | 7.351.861 |
24/1/2018 | 44,50 | 45,32 | +1,87% | 43,32 | 45,35 | 44,57 | 43,32 | 45,59 | 57 | 4.760.149 |
23/1/2018 | 44,79 | 44,49 | +0,43% | 43,86 | 45,16 | 44,40 | 43,97 | 44,49 | 56 | 6.190.720 |
22/1/2018 | 44,08 | 44,30 | +1,84% | 43,60 | 44,30 | 44,04 | 43,80 | 44,40 | 60 | 5.082.324 |
19/1/2018 | 44,08 | 43,50 | -0,68% | 43,50 | 44,33 | 44,01 | 42,50 | 44,08 | 30 | 2.279.887 |
18/1/2018 | 43,99 | 43,80 | -0,43% | 43,70 | 43,99 | 43,82 | 43,80 | 43,97 | 33 | 1.985.337 |
17/1/2018 | 43,78 | 43,99 | +1,13% | 43,36 | 44,00 | 43,68 | 42,35 | 43,99 | 48 | 5.347.564 |
16/1/2018 | 43,49 | 43,50 | +1,49% | 43,18 | 43,55 | 43,38 | 43,15 | 43,50 | 45 | 3.154.025 |
15/1/2018 | 43,69 | 42,86 | -0,65% | 42,86 | 43,69 | 43,24 | 42,86 | 43,42 | 49 | 5.206.758 |
12/1/2018 | 43,72 | 43,14 | +0,84% | 42,65 | 43,72 | 42,96 | 42,80 | 43,14 | 44 | 3.518.788 |
11/1/2018 | 42,61 | 42,78 | +0,40% | 42,31 | 42,92 | 42,71 | 42,78 | 43,20 | 42 | 3.673.335 |
10/1/2018 | 43,49 | 42,61 | -0,33% | 42,11 | 43,49 | 42,68 | 42,42 | 42,61 | 67 | 6.569.462 |
9/1/2018 | 43,46 | 42,75 | 0,00% | 42,40 | 43,46 | 42,66 | 42,55 | 42,75 | 44 | 3.822.774 |
8/1/2018 | 42,50 | 42,75 | +1,06% | 41,41 | 42,98 | 42,33 | 42,62 | 42,75 | 49 | 3.619.665 |
5/1/2018 | 42,30 | 42,30 | +0,21% | 41,42 | 45,00 | 42,20 | 42,30 | 42,50 | 62 | 7.237.803 |
4/1/2018 | 43,00 | 42,21 | -1,84% | 42,04 | 43,09 | 42,49 | 42,16 | 42,30 | 64 | 4.313.557 |
3/1/2018 | 44,29 | 43,00 | -1,98% | 42,89 | 44,29 | 43,27 | 42,85 | 43,00 | 101 | 11.472.189 |
2/1/2018 | 45,98 | 43,87 | +4,15% | 43,69 | 45,98 | 43,97 | 43,84 | 43,87 | 93 | 7.493.223 |
28/12/2017 | 43,20 | 42,12 | -1,66% | 42,12 | 43,70 | 42,95 | 42,12 | 43,69 | 61 | 7.740.460 |
27/12/2017 | 42,75 | 42,83 | +2,49% | 42,22 | 42,85 | 42,65 | 40,11 | 42,99 | 30 | 3.194.864 |
26/12/2017 | 42,52 | 41,79 | +0,75% | 41,45 | 42,53 | 41,97 | 41,79 | 42,50 | 37 | 4.096.575 |
22/12/2017 | 42,20 | 41,48 | -0,72% | 41,30 | 42,20 | 41,60 | 41,48 | 41,70 | 27 | 1.601.847 |
21/12/2017 | 42,69 | 41,78 | +0,51% | 41,75 | 42,69 | 41,98 | 41,78 | 42,15 | 43 | 3.438.820 |
20/12/2017 | 41,18 | 41,57 | +0,75% | 41,10 | 41,68 | 41,44 | 41,57 | 41,74 | 44 | 3.609.598 |
19/12/2017 | 42,69 | 41,26 | -3,37% | 40,90 | 42,69 | 41,18 | 40,98 | 41,26 | 44 | 3.620.385 |
18/12/2017 | 41,27 | 42,70 | +3,92% | 41,27 | 42,74 | 41,89 | 41,27 | 42,70 | 25 | 2.329.142 |
15/12/2017 | 41,00 | 41,09 | +2,60% | 40,30 | 41,29 | 40,84 | 41,09 | 41,27 | 52 | 5.551.261 |
14/12/2017 | 42,99 | 40,05 | -3,38% | 40,05 | 42,99 | 41,00 | 40,05 | 42,75 | 39 | 4.407.906 |
13/12/2017 | 42,14 | 41,45 | -0,65% | 41,45 | 42,50 | 42,17 | 39,97 | 41,45 | 27 | 2.931.331 |
12/12/2017 | 42,76 | 41,72 | -0,24% | 40,70 | 42,76 | 41,38 | 40,22 | 41,90 | 32 | 2.114.628 |
11/12/2017 | 43,00 | 41,82 | -0,71% | 41,01 | 43,00 | 41,71 | 41,41 | 41,82 | 27 | 2.265.385 |
8/12/2017 | 41,83 | 42,12 | +6,04% | 41,83 | 42,40 | 42,15 | 41,50 | 42,12 | 21 | 1.665.012 |
7/12/2017 | 40,80 | 39,72 | -5,94% | 39,72 | 42,99 | 41,24 | 39,72 | 42,99 | 25 | 2.053.887 |
6/12/2017 | 43,50 | 42,23 | +1,13% | 41,28 | 43,50 | 41,82 | 40,32 | 42,23 | 40 | 4.491.878 |
5/12/2017 | 41,93 | 41,76 | +0,41% | 41,30 | 42,01 | 41,80 | 39,81 | 42,00 | 51 | 5.857.519 |
4/12/2017 | 41,98 | 41,59 | +1,84% | 40,59 | 41,98 | 41,09 | 39,40 | 41,59 | 37 | 4.323.681 |
1/12/2017 | 41,97 | 40,84 | +1,72% | 39,70 | 41,97 | 40,28 | 40,22 | 40,84 | 56 | 4.676.682 |
30/11/2017 | 41,60 | 40,15 | -2,76% | 39,89 | 41,60 | 40,46 | 40,15 | 40,98 | 65 | 7.089.074 |
29/11/2017 | 42,20 | 41,29 | -5,08% | 40,40 | 42,20 | 40,91 | 41,01 | 43,50 | 34 | 3.301.918 |
28/11/2017 | 42,22 | 43,50 | +4,24% | 41,70 | 43,50 | 42,03 | 41,90 | 43,50 | 35 | 3.963.926 |
27/11/2017 | 42,70 | 41,73 | -2,55% | 41,70 | 42,70 | 42,00 | 41,73 | 42,14 | 42 | 4.003.056 |
24/11/2017 | 43,45 | 42,82 | +0,85% | 42,33 | 43,45 | 42,55 | 42,00 | 42,82 | 20 | 2.578.764 |
23/11/2017 | 42,62 | 42,46 | -0,21% | 42,02 | 42,99 | 42,38 | 42,46 | 42,73 | 26 | 2.165.689 |
22/11/2017 | 41,70 | 42,55 | +1,45% | 41,70 | 42,69 | 42,45 | 42,11 | 42,94 | 45 | 5.862.354 |
21/11/2017 | 40,98 | 41,94 | +1,75% | 40,30 | 41,95 | 41,18 | 41,31 | 41,94 | 66 | 4.366.058 |
17/11/2017 | 40,59 | 41,22 | -1,83% | 40,20 | 41,22 | 40,64 | 40,97 | 41,22 | 44 | 4.272.313 |
16/11/2017 | 39,55 | 41,99 | +6,49% | 39,34 | 42,46 | 40,57 | 39,85 | 41,99 | 47 | 4.073.490 |
14/11/2017 | 39,65 | 39,43 | -0,23% | 39,13 | 40,00 | 39,51 | 39,46 | 39,80 | 91 | 11.218.284 |
13/11/2017 | 40,79 | 39,52 | -3,11% | 38,76 | 40,79 | 39,22 | 39,28 | 39,90 | 70 | 10.328.106 |
10/11/2017 | 40,10 | 40,79 | +1,42% | 39,48 | 40,79 | 39,79 | 39,71 | 40,79 | 28 | 2.658.515 |
9/11/2017 | 41,21 | 40,22 | +1,26% | 40,00 | 41,21 | 40,36 | 40,14 | 40,22 | 37 | 3.555.913 |
8/11/2017 | 39,53 | 39,72 | -0,48% | 39,45 | 42,96 | 39,70 | 39,39 | 40,30 | 42 | 2.354.319 |
7/11/2017 | 40,53 | 39,91 | -2,42% | 39,61 | 40,93 | 40,16 | 39,90 | 40,75 | 38 | 3.458.253 |
6/11/2017 | 41,03 | 40,90 | +0,12% | 40,57 | 41,03 | 40,82 | 40,51 | 40,85 | 21 | 2.625.108 |
3/11/2017 | 41,03 | 40,85 | +0,86% | 40,21 | 41,20 | 40,70 | 40,85 | 41,05 | 56 | 4.481.609 |
1/11/2017 | 39,95 | 40,50 | +2,53% | 39,95 | 42,98 | 40,41 | 40,30 | 40,50 | 58 | 4.809.738 |
31/10/2017 | 39,80 | 39,50 | -2,28% | 39,11 | 40,25 | 39,54 | 39,50 | 39,80 | 55 | 4.207.807 |
30/10/2017 | 40,87 | 40,42 | -0,86% | 40,00 | 40,87 | 40,29 | 39,73 | 40,42 | 35 | 3.405.281 |
27/10/2017 | 41,30 | 40,77 | -1,95% | 40,49 | 41,30 | 40,74 | 40,77 | 41,00 | 56 | 7.098.002 |
26/10/2017 | 41,19 | 41,58 | +1,09% | 41,19 | 41,97 | 41,52 | 41,30 | 42,39 | 13 | 930.140 |
25/10/2017 | 41,69 | 41,13 | -0,15% | 40,52 | 41,69 | 40,84 | 40,40 | 41,13 | 15 | 1.421.538 |
24/10/2017 | 40,95 | 41,19 | +0,76% | 40,51 | 41,19 | 40,75 | 41,00 | 41,19 | 24 | 2.608.462 |
23/10/2017 | 41,51 | 40,88 | -1,52% | 40,88 | 42,05 | 41,16 | 40,77 | 41,75 | 39 | 4.054.262 |
20/10/2017 | 41,90 | 41,51 | -0,74% | 41,50 | 42,00 | 41,81 | 41,51 | 41,91 | 34 | 2.187.082 |
19/10/2017 | 42,00 | 41,82 | +0,24% | 41,35 | 42,00 | 41,66 | 41,73 | 41,88 | 31 | 3.499.978 |
18/10/2017 | 42,34 | 41,72 | +0,41% | 41,70 | 42,85 | 41,96 | 41,72 | 41,84 | 45 | 4.796.722 |
17/10/2017 | 43,00 | 41,55 | -3,33% | 41,55 | 43,00 | 42,43 | 41,55 | 42,33 | 35 | 2.503.471 |
16/10/2017 | 45,89 | 42,98 | +1,99% | 42,20 | 45,89 | 42,79 | 42,70 | 42,98 | 42 | 3.243.918 |
13/10/2017 | 45,00 | 42,14 | -5,73% | 42,11 | 45,99 | 43,62 | 42,14 | 43,95 | 26 | 2.455.607 |
11/10/2017 | 43,45 | 44,70 | -0,67% | 43,00 | 44,70 | 43,98 | 42,00 | 44,70 | 24 | 2.120.300 |
10/10/2017 | 43,38 | 45,00 | +6,89% | 43,11 | 45,00 | 43,60 | 42,00 | 45,00 | 26 | 2.254.390 |
9/10/2017 | 43,58 | 42,10 | -3,02% | 42,10 | 44,41 | 43,03 | 42,10 | 43,30 | 29 | 1.097.284 |
6/10/2017 | 44,00 | 43,41 | -1,30% | 42,60 | 44,00 | 43,18 | 43,20 | 43,50 | 45 | 5.102.288 |
5/10/2017 | 43,57 | 43,98 | +2,28% | 43,24 | 44,32 | 44,03 | 43,60 | 44,30 | 27 | 4.002.807 |
4/10/2017 | 42,09 | 43,00 | +2,14% | 42,09 | 43,50 | 42,64 | 42,55 | 43,15 | 42 | 3.066.231 |
3/10/2017 | 42,47 | 42,10 | +0,43% | 40,39 | 42,49 | 41,58 | 41,90 | 42,50 | 24 | 1.642.668 |
2/10/2017 | 42,61 | 41,92 | -2,24% | 41,89 | 42,61 | 42,18 | 40,51 | 41,92 | 41 | 4.209.694 |
29/9/2017 | 41,85 | 42,88 | +2,49% | 41,85 | 42,92 | 42,47 | 40,51 | 42,88 | 33 | 3.852.915 |
28/9/2017 | 41,45 | 41,84 | +4,57% | 40,75 | 41,84 | 41,18 | 40,50 | 41,84 | 21 | 2.010.902 |
27/9/2017 | 39,51 | 40,01 | -5,32% | 39,51 | 42,25 | 40,92 | 40,01 | 41,41 | 27 | 3.593.415 |
26/9/2017 | 41,11 | 42,26 | +0,55% | 41,11 | 43,68 | 42,29 | 42,25 | 42,26 | 30 | 4.094.068 |
25/9/2017 | 43,28 | 42,03 | -2,66% | 41,75 | 43,28 | 42,04 | 42,00 | 43,17 | 56 | 8.468.723 |
22/9/2017 | 43,40 | 43,18 | -0,53% | 42,50 | 44,99 | 42,92 | 42,01 | 43,49 | 54 | 5.863.501 |
21/9/2017 | 43,50 | 43,41 | -0,62% | 43,00 | 43,50 | 43,20 | 42,92 | 43,40 | 36 | 3.223.283 |
20/9/2017 | 43,22 | 43,68 | -2,72% | 43,00 | 44,15 | 43,42 | 43,68 | 43,85 | 67 | 6.923.470 |
19/9/2017 | 44,75 | 44,90 | +1,40% | 44,00 | 44,94 | 44,32 | 43,81 | 44,90 | 34 | 4.051.313 |
18/9/2017 | 44,94 | 44,28 | +0,80% | 43,71 | 44,94 | 44,34 | 43,70 | 44,92 | 68 | 10.372.400 |
15/9/2017 | 43,79 | 43,93 | +0,32% | 41,79 | 44,09 | 43,59 | 43,93 | 44,09 | 40 | 6.434.123 |
14/9/2017 | 43,80 | 43,79 | +0,16% | 43,00 | 44,33 | 43,50 | 43,30 | 43,79 | 42 | 4.864.048 |
13/9/2017 | 44,40 | 43,72 | -1,29% | 42,78 | 44,99 | 43,42 | 43,31 | 43,85 | 62 | 10.126.571 |
12/9/2017 | 43,86 | 44,29 | -0,18% | 43,86 | 44,52 | 44,09 | 43,85 | 44,40 | 25 | 3.483.529 |
11/9/2017 | 44,40 | 44,37 | +0,84% | 44,18 | 44,40 | 44,29 | 44,00 | 44,37 | 25 | 2.498.777 |
8/9/2017 | 45,77 | 44,00 | -0,38% | 43,54 | 45,77 | 43,93 | 44,00 | 44,17 | 17 | 2.122.001 |
6/9/2017 | 43,30 | 44,17 | +1,87% | 41,60 | 44,43 | 43,71 | 42,01 | 44,17 | 38 | 4.944.564 |
5/9/2017 | 43,36 | 43,36 | +0,72% | 41,71 | 43,62 | 43,35 | 43,00 | 43,36 | 32 | 3.173.840 |
4/9/2017 | 43,00 | 43,05 | -0,30% | 42,60 | 43,50 | 43,22 | 43,05 | 43,45 | 33 | 2.753.397 |
1/9/2017 | 43,50 | 43,18 | +0,19% | 41,21 | 43,84 | 43,11 | 42,70 | 43,18 | 47 | 5.052.862 |
31/8/2017 | 42,22 | 43,10 | +2,52% | 42,08 | 43,10 | 42,74 | 42,00 | 43,10 | 28 | 3.060.412 |
30/8/2017 | 41,10 | 42,04 | +0,89% | 40,37 | 42,81 | 41,43 | 42,04 | 42,81 | 20 | 2.044.624 |
29/8/2017 | 41,00 | 41,67 | +0,41% | 41,00 | 43,41 | 41,39 | 41,30 | 41,67 | 16 | 1.817.385 |
28/8/2017 | 41,00 | 41,50 | +0,92% | 41,00 | 41,50 | 41,17 | 40,99 | 41,50 | 18 | 2.042.187 |
25/8/2017 | 41,40 | 41,12 | -0,12% | 41,10 | 41,79 | 41,25 | 41,12 | 41,70 | 29 | 3.139.627 |
24/8/2017 | 42,41 | 41,17 | +0,39% | 40,75 | 42,88 | 41,12 | 41,17 | 41,40 | 33 | 3.886.518 |
23/8/2017 | 42,99 | 41,01 | -3,51% | 41,01 | 42,99 | 41,50 | 41,01 | 43,76 | 15 | 857.798 |
22/8/2017 | 42,97 | 42,50 | +6,78% | 40,90 | 42,98 | 41,77 | 42,50 | 42,65 | 35 | 2.541.192 |
21/8/2017 | 40,19 | 39,80 | -0,97% | 39,80 | 40,71 | 40,24 | 39,80 | 43,00 | 23 | 3.259.716 |
18/8/2017 | 40,69 | 40,19 | -1,37% | 39,89 | 42,38 | 40,25 | 40,19 | 42,39 | 24 | 3.148.078 |
17/8/2017 | 41,88 | 40,75 | -1,81% | 40,43 | 41,88 | 40,98 | 40,75 | 42,49 | 34 | 4.631.355 |
16/8/2017 | 41,96 | 41,50 | +1,19% | 41,47 | 42,45 | 41,77 | 41,50 | 42,49 | 26 | 2.681.951 |
15/8/2017 | 41,99 | 41,01 | -2,91% | 41,01 | 42,48 | 41,29 | 41,01 | 41,50 | 26 | 1.932.784 |
14/8/2017 | 43,10 | 42,24 | -3,89% | 41,36 | 43,10 | 41,91 | 41,30 | 43,47 | 44 | 3.890.103 |
11/8/2017 | 42,45 | 43,95 | +3,75% | 42,12 | 43,95 | 42,85 | 42,10 | 43,95 | 17 | 1.362.840 |
10/8/2017 | 43,41 | 42,36 | -2,40% | 42,21 | 43,41 | 42,53 | 42,14 | 42,36 | 24 | 3.290.848 |
9/8/2017 | 44,88 | 43,40 | -0,41% | 42,35 | 44,88 | 42,80 | 43,40 | 43,72 | 25 | 2.718.113 |
8/8/2017 | 43,82 | 43,58 | -0,95% | 43,37 | 43,82 | 43,62 | 42,52 | 43,58 | 5 | 257.414 |
7/8/2017 | 43,90 | 44,00 | +0,46% | 42,90 | 44,00 | 43,52 | 43,13 | 44,05 | 7 | 1.222.991 |
4/8/2017 | 44,16 | 43,80 | -0,59% | 43,57 | 44,63 | 44,00 | 43,50 | 44,64 | 11 | 1.491.735 |
3/8/2017 | 43,50 | 44,06 | +1,12% | 43,45 | 44,08 | 43,98 | 40,04 | 44,06 | 16 | 1.350.303 |
2/8/2017 | 43,30 | 43,57 | +0,86% | 43,00 | 43,57 | 43,27 | 42,80 | 43,57 | 23 | 4.543.888 |
1/8/2017 | 42,20 | 43,20 | +1,65% | 42,20 | 43,20 | 42,80 | 42,50 | 43,99 | 23 | 2.897.935 |
31/7/2017 | 43,00 | 42,50 | -0,77% | 42,05 | 43,00 | 42,42 | 42,10 | 42,50 | 37 | 4.377.613 |
28/7/2017 | 42,05 | 42,83 | -2,37% | 41,80 | 42,85 | 42,47 | 42,65 | 42,83 | 44 | 6.903.486 |
27/7/2017 | 43,99 | 43,87 | -0,30% | 43,75 | 44,56 | 44,21 | 43,87 | 48,00 | 23 | 3.015.629 |
26/7/2017 | 44,31 | 44,00 | -0,74% | 43,65 | 44,31 | 44,02 | 43,53 | 46,00 | 24 | 2.174.889 |
25/7/2017 | 44,00 | 44,33 | -6,36% | 43,09 | 44,64 | 44,00 | 39,11 | 44,33 | 31 | 3.247.328 |
24/7/2017 | 44,68 | 47,34 | +5,08% | 43,60 | 47,34 | 44,51 | 44,00 | 47,34 | 30 | 3.397.141 |
21/7/2017 | 44,50 | 45,05 | +0,02% | 44,50 | 45,20 | 44,87 | 44,50 | 45,06 | 8 | 1.175.771 |
20/7/2017 | 45,50 | 45,04 | -1,01% | 45,01 | 45,50 | 45,12 | 43,00 | 47,50 | 35 | 4.796.993 |
19/7/2017 | 46,00 | 45,50 | -0,28% | 44,78 | 47,49 | 45,41 | 45,00 | 45,50 | 36 | 3.978.618 |
18/7/2017 | 45,73 | 45,63 | -0,20% | 45,48 | 45,75 | 45,58 | 45,55 | 45,63 | 24 | 3.177.168 |
17/7/2017 | 42,65 | 45,72 | -0,46% | 42,65 | 45,72 | 45,62 | 43,00 | 45,72 | 28 | 3.367.172 |
14/7/2017 | 45,92 | 45,93 | +0,81% | 45,36 | 45,93 | 45,68 | 44,19 | 46,99 | 23 | 2.466.859 |
13/7/2017 | 45,99 | 45,56 | -0,93% | 45,47 | 46,09 | 45,72 | 45,56 | 47,50 | 37 | 3.639.379 |
12/7/2017 | 45,89 | 45,99 | +2,15% | 44,69 | 45,99 | 45,50 | 41,48 | 45,99 | 40 | 4.418.997 |
11/7/2017 | 44,82 | 45,02 | +1,05% | 44,58 | 45,11 | 44,87 | 44,00 | 45,89 | 25 | 2.711.048 |
10/7/2017 | 44,77 | 44,55 | +0,34% | 41,11 | 44,96 | 44,24 | 44,55 | 44,89 | 53 | 8.623.509 |
7/7/2017 | 44,63 | 44,40 | +0,32% | 43,68 | 44,66 | 43,94 | 44,40 | 44,66 | 34 | 5.514.347 |
6/7/2017 | 44,51 | 44,26 | -0,23% | 44,26 | 44,76 | 44,60 | 44,26 | 44,50 | 24 | 3.214.047 |
5/7/2017 | 44,99 | 44,36 | +0,73% | 43,43 | 44,99 | 44,14 | 43,42 | 44,36 | 61 | 10.078.084 |
4/7/2017 | 43,33 | 44,04 | +1,87% | 42,23 | 44,15 | 43,60 | 44,04 | 44,06 | 49 | 4.940.855 |
3/7/2017 | 41,07 | 43,23 | +7,19% | 41,07 | 43,64 | 43,07 | 43,23 | 43,35 | 94 | 11.410.319 |
30/6/2017 | 42,02 | 40,33 | +0,88% | 39,93 | 43,99 | 40,70 | 39,93 | 40,33 | 93 | 10.885.378 |
29/6/2017 | 37,80 | 39,98 | +3,95% | 37,49 | 39,98 | 38,50 | 37,01 | 39,98 | 27 | 3.572.870 |
28/6/2017 | 37,59 | 38,46 | +2,21% | 37,59 | 38,46 | 38,05 | 37,00 | 38,46 | 21 | 2.256.395 |
27/6/2017 | 38,10 | 37,63 | -0,97% | 37,63 | 38,31 | 37,85 | 37,63 | 39,98 | 24 | 2.403.713 |
26/6/2017 | 37,89 | 38,00 | +0,93% | 37,75 | 38,10 | 37,97 | 36,79 | 39,98 | 16 | 1.720.364 |
23/6/2017 | 40,00 | 37,65 | -0,89% | 37,09 | 40,00 | 37,82 | 36,98 | 37,99 | 25 | 2.285.038 |
22/6/2017 | 37,03 | 37,99 | +3,80% | 37,03 | 37,99 | 37,56 | 37,50 | 37,99 | 30 | 3.347.443 |
21/6/2017 | 38,00 | 36,60 | -3,17% | 36,60 | 38,00 | 37,23 | 36,60 | 37,50 | 38 | 3.455.496 |
20/6/2017 | 38,51 | 37,80 | -0,55% | 37,57 | 38,51 | 37,84 | 36,01 | 38,00 | 24 | 3.383.605 |
19/6/2017 | 36,80 | 38,01 | -1,55% | 36,80 | 38,65 | 38,31 | 38,01 | 39,00 | 22 | 3.145.720 |
16/6/2017 | 37,96 | 38,61 | +2,71% | 37,90 | 38,61 | 38,23 | 37,50 | 38,61 | 34 | 4.149.685 |
14/6/2017 | 38,12 | 37,59 | -0,61% | 36,43 | 38,12 | 37,68 | 37,59 | 38,13 | 39 | 4.790.917 |
13/6/2017 | 35,00 | 37,82 | +0,77% | 35,00 | 37,82 | 37,24 | 36,50 | 37,82 | 17 | 1.102.463 |
12/6/2017 | 37,98 | 37,53 | -0,90% | 37,52 | 38,22 | 37,74 | 37,53 | 38,00 | 41 | 4.707.538 |
9/6/2017 | 36,55 | 37,87 | +8,17% | 35,90 | 37,87 | 36,92 | 36,46 | 37,87 | 48 | 4.348.289 |
8/6/2017 | 36,14 | 35,01 | -2,07% | 35,01 | 36,33 | 35,61 | 35,01 | 36,48 | 36 | 3.173.302 |
7/6/2017 | 36,30 | 35,75 | -0,94% | 35,60 | 36,70 | 36,00 | 35,65 | 36,63 | 85 | 6.124.571 |
6/6/2017 | 34,65 | 36,09 | +4,43% | 34,63 | 36,15 | 35,64 | 34,01 | 37,98 | 46 | 3.521.238 |
5/6/2017 | 34,85 | 34,56 | -1,00% | 34,32 | 34,85 | 34,51 | 34,56 | 35,39 | 23 | 1.846.744 |
2/6/2017 | 35,40 | 34,91 | +2,53% | 34,18 | 35,40 | 34,54 | 33,89 | 34,91 | 27 | 2.571.090 |
1/6/2017 | 34,90 | 34,05 | -3,81% | 34,05 | 35,12 | 34,78 | 34,05 | 35,29 | 24 | 2.111.282 |
31/5/2017 | 34,84 | 35,40 | +2,14% | 34,65 | 35,40 | 34,92 | 32,06 | 35,40 | 36 | 4.327.344 |
30/5/2017 | 34,88 | 34,66 | +0,49% | 33,86 | 35,12 | 34,71 | 34,66 | 35,35 | 22 | 2.145.403 |
29/5/2017 | 33,37 | 34,49 | +1,44% | 33,37 | 34,49 | 33,59 | 31,21 | 34,49 | 16 | 1.236.351 |
26/5/2017 | 33,15 | 34,00 | +3,98% | 33,15 | 34,46 | 33,97 | 32,00 | 34,00 | 30 | 2.898.186 |
25/5/2017 | 32,01 | 32,70 | +0,71% | 32,01 | 33,15 | 32,70 | 32,18 | 33,89 | 41 | 3.895.023 |
24/5/2017 | 32,49 | 32,47 | +2,27% | 32,15 | 32,55 | 32,41 | 32,11 | 32,65 | 21 | 1.649.916 |
23/5/2017 | 29,46 | 31,75 | +0,47% | 29,46 | 32,67 | 32,15 | 31,75 | 33,00 | 44 | 4.272.841 |
22/5/2017 | 32,00 | 31,60 | -2,29% | 30,87 | 32,19 | 31,34 | 31,60 | 32,50 | 74 | 6.501.330 |
19/5/2017 | 30,00 | 32,34 | -1,85% | 30,00 | 33,89 | 32,56 | 32,34 | 33,00 | 82 | 7.076.880 |
18/5/2017 | 34,00 | 32,95 | -10,49% | 30,00 | 34,00 | 32,60 | 31,51 | 32,95 | 66 | 6.021.408 |
17/5/2017 | 37,00 | 36,81 | -1,31% | 36,58 | 37,00 | 36,74 | 36,31 | 36,81 | 42 | 4.593.123 |
16/5/2017 | 36,10 | 37,30 | +3,99% | 36,10 | 37,98 | 37,00 | 37,13 | 37,30 | 62 | 5.408.640 |
15/5/2017 | 38,99 | 35,87 | -5,83% | 35,87 | 38,99 | 36,51 | 35,85 | 37,99 | 66 | 5.976.328 |
12/5/2017 | 38,75 | 38,09 | +0,16% | 37,70 | 39,21 | 38,80 | 37,50 | 38,09 | 32 | 4.070.856 |
11/5/2017 | 38,30 | 38,03 | -0,11% | 37,68 | 38,30 | 38,05 | 38,03 | 38,15 | 25 | 3.140.677 |
10/5/2017 | 38,49 | 38,07 | +0,55% | 37,12 | 38,70 | 38,33 | 36,01 | 38,07 | 69 | 9.522.714 |
9/5/2017 | 38,00 | 37,86 | -0,05% | 37,14 | 38,00 | 37,77 | 37,86 | 38,48 | 38 | 4.414.965 |
8/5/2017 | 37,57 | 37,88 | +0,24% | 37,41 | 38,42 | 38,13 | 37,88 | 38,00 | 60 | 6.452.498 |
5/5/2017 | 37,38 | 37,79 | +1,83% | 37,38 | 38,00 | 37,86 | 37,55 | 38,70 | 23 | 2.722.671 |
4/5/2017 | 38,00 | 37,11 | -1,17% | 36,21 | 38,00 | 37,36 | 36,50 | 37,11 | 47 | 5.810.929 |
3/5/2017 | 37,00 | 37,55 | +1,13% | 36,85 | 38,25 | 37,64 | 37,04 | 37,55 | 60 | 6.038.221 |
2/5/2017 | 36,01 | 37,13 | +3,25% | 35,85 | 37,13 | 36,48 | 37,00 | 37,13 | 93 | 10.001.107 |
28/4/2017 | 34,12 | 35,96 | +7,02% | 34,12 | 35,96 | 35,49 | 35,70 | 35,96 | 69 | 5.702.000 |
27/4/2017 | 33,88 | 33,60 | -2,38% | 33,60 | 34,43 | 33,89 | 33,60 | 34,05 | 48 | 3.118.006 |
26/4/2017 | 35,31 | 34,42 | -1,35% | 34,34 | 35,31 | 34,70 | 34,42 | 36,00 | 40 | 4.028.961 |
25/4/2017 | 36,27 | 34,89 | -3,65% | 33,99 | 36,27 | 34,78 | 34,89 | 35,31 | 73 | 5.263.256 |
24/4/2017 | 37,99 | 36,21 | +0,58% | 36,18 | 37,99 | 36,98 | 36,21 | 36,79 | 79 | 7.584.616 |
20/4/2017 | 39,98 | 36,00 | -22,96% | 35,58 | 40,00 | 37,44 | 36,00 | 36,70 | 294 | 28.785.168 |
19/4/2017 | 46,88 | 46,73 | -3,65% | 46,33 | 46,88 | 46,50 | 44,45 | 46,73 | 20 | 1.813.607 |
18/4/2017 | 46,21 | 48,50 | +5,43% | 44,68 | 48,50 | 46,81 | 44,68 | 48,79 | 48 | 5.348.034 |
17/4/2017 | 46,00 | 46,00 | +0,97% | 45,61 | 48,51 | 46,19 | 46,00 | 48,48 | 36 | 3.529.160 |
13/4/2017 | 45,87 | 45,56 | +0,35% | 45,26 | 46,68 | 45,76 | 45,30 | 45,56 | 28 | 3.897.890 |
12/4/2017 | 46,51 | 45,40 | -2,39% | 45,40 | 47,01 | 46,15 | 45,40 | 45,89 | 46 | 5.312.514 |
11/4/2017 | 45,37 | 46,51 | +2,17% | 44,51 | 47,32 | 46,07 | 46,50 | 49,89 | 34 | 5.210.927 |
10/4/2017 | 45,29 | 45,52 | +1,04% | 45,29 | 46,00 | 45,60 | 45,52 | 46,00 | 29 | 3.137.909 |
7/4/2017 | 48,79 | 45,05 | -0,02% | 44,51 | 48,79 | 45,12 | 44,50 | 45,05 | 27 | 3.523.995 |
6/4/2017 | 45,17 | 45,06 | -1,36% | 45,04 | 45,17 | 45,11 | 43,00 | 45,29 | 9 | 794.073 |
5/4/2017 | 45,24 | 45,68 | -4,83% | 45,14 | 45,90 | 45,58 | 43,05 | 45,68 | 43 | 5.333.640 |
4/4/2017 | 43,70 | 48,00 | +8,16% | 43,70 | 48,00 | 45,07 | 45,00 | 48,00 | 43 | 3.769.449 |
3/4/2017 | 44,00 | 44,38 | -0,14% | 44,00 | 44,65 | 44,34 | 44,00 | 44,38 | 34 | 3.470.470 |
31/3/2017 | 42,50 | 44,44 | +5,03% | 42,50 | 44,44 | 43,80 | 43,50 | 44,44 | 40 | 5.515.404 |
30/3/2017 | 46,75 | 42,31 | -3,82% | 42,05 | 46,75 | 42,62 | 42,01 | 42,50 | 49 | 3.942.357 |
29/3/2017 | 43,62 | 43,99 | +0,66% | 43,62 | 44,10 | 43,85 | 42,11 | 43,99 | 27 | 2.749.468 |
28/3/2017 | 44,64 | 43,70 | -3,17% | 43,06 | 44,71 | 44,06 | 43,70 | 44,33 | 28 | 3.287.698 |
27/3/2017 | 49,52 | 45,13 | -1,14% | 44,07 | 49,52 | 44,73 | 45,10 | 47,28 | 40 | 5.296.829 |
24/3/2017 | 49,96 | 45,65 | +4,10% | 45,16 | 49,96 | 45,49 | 41,43 | 45,65 | 44 | 6.054.891 |
23/3/2017 | 44,14 | 43,85 | 0,00% | 43,85 | 45,20 | 44,59 | 43,85 | 45,50 | 11 | 1.021.263 |
22/3/2017 | 42,46 | 43,85 | +4,31% | 42,00 | 43,85 | 42,76 | 43,85 | 44,23 | 30 | 3.434.325 |
21/3/2017 | 42,20 | 42,04 | -10,89% | 41,42 | 43,02 | 42,23 | 42,04 | 42,40 | 37 | 2.872.141 |
20/3/2017 | 44,99 | 47,18 | +4,77% | 41,02 | 47,18 | 42,71 | 42,11 | 47,18 | 53 | 3.203.978 |
17/3/2017 | 48,80 | 45,03 | -7,80% | 45,03 | 48,80 | 46,60 | 45,03 | 45,30 | 40 | 4.264.213 |
16/3/2017 | 49,80 | 48,84 | +2,37% | 48,40 | 51,00 | 49,26 | 48,50 | 48,84 | 58 | 6.010.019 |
15/3/2017 | 50,28 | 47,71 | -4,56% | 47,71 | 50,28 | 48,59 | 47,71 | 49,83 | 56 | 4.412.505 |
14/3/2017 | 50,00 | 49,99 | +1,73% | 49,21 | 50,71 | 49,73 | 49,00 | 49,99 | 53 | 4.744.486 |
13/3/2017 | 47,15 | 49,14 | +7,83% | 46,59 | 50,08 | 48,73 | 47,51 | 49,99 | 77 | 7.598.191 |
10/3/2017 | 47,30 | 45,57 | -0,28% | 43,96 | 47,30 | 45,48 | 46,00 | 46,60 | 98 | 11.938.673 |
9/3/2017 | 52,68 | 45,70 | -13,43% | 45,21 | 52,69 | 48,41 | 45,50 | 45,70 | 86 | 10.873.113 |
8/3/2017 | 54,25 | 52,79 | -1,99% | 52,00 | 54,35 | 53,05 | 50,50 | 53,40 | 64 | 7.379.988 |
7/3/2017 | 54,39 | 53,86 | -0,54% | 53,86 | 54,58 | 54,13 | 53,86 | 54,25 | 55 | 7.800.961 |
6/3/2017 | 54,20 | 54,15 | +0,09% | 53,80 | 54,50 | 54,12 | 54,10 | 55,50 | 51 | 4.205.396 |
3/3/2017 | 54,28 | 54,10 | +1,24% | 53,33 | 54,28 | 53,90 | 54,10 | 54,20 | 54 | 9.121.298 |
2/3/2017 | 53,00 | 53,44 | +2,30% | 52,29 | 53,63 | 52,88 | 53,44 | 54,98 | 73 | 10.555.337 |
1/3/2017 | 51,48 | 52,24 | +1,02% | 51,42 | 52,25 | 51,80 | 52,07 | 54,99 | 60 | 7.439.013 |
24/2/2017 | 50,85 | 51,71 | +3,28% | 49,85 | 52,02 | 50,95 | 51,63 | 51,71 | 56 | 6.175.219 |
23/2/2017 | 50,62 | 50,07 | +0,70% | 49,60 | 50,80 | 50,15 | 50,07 | 50,50 | 56 | 4.804.848 |
22/2/2017 | 51,10 | 49,72 | -2,45% | 49,48 | 51,27 | 50,33 | 49,00 | 49,72 | 52 | 5.888.780 |
21/2/2017 | 50,45 | 50,97 | +2,76% | 49,74 | 51,68 | 50,91 | 50,96 | 51,89 | 34 | 3.732.028 |
20/2/2017 | 49,98 | 49,60 | -0,70% | 49,42 | 50,71 | 49,88 | 49,50 | 49,65 | 80 | 4.474.894 |
17/2/2017 | 49,50 | 49,95 | +0,69% | 49,26 | 49,95 | 49,53 | 49,80 | 49,95 | 18 | 2.140.046 |
16/2/2017 | 49,18 | 49,61 | +1,43% | 48,85 | 49,86 | 49,47 | 48,50 | 49,91 | 62 | 5.491.456 |
15/2/2017 | 49,60 | 48,91 | -1,39% | 48,71 | 49,60 | 49,03 | 48,45 | 49,09 | 34 | 3.496.523 |
14/2/2017 | 49,50 | 49,60 | -0,68% | 48,50 | 49,60 | 49,04 | 48,56 | 49,60 | 30 | 3.501.536 |
13/2/2017 | 49,97 | 49,94 | +2,19% | 48,35 | 51,57 | 49,85 | 49,45 | 49,94 | 68 | 6.744.908 |
10/2/2017 | 46,62 | 48,87 | +5,48% | 46,62 | 49,29 | 48,36 | 47,01 | 49,99 | 64 | 7.680.044 |
9/2/2017 | 45,00 | 46,33 | +3,79% | 44,44 | 46,80 | 45,96 | 45,67 | 46,33 | 69 | 6.399.002 |
8/2/2017 | 45,30 | 44,64 | -4,82% | 44,60 | 46,89 | 45,16 | 44,64 | 45,94 | 39 | 4.024.040 |
7/2/2017 | 46,92 | 46,90 | +3,76% | 44,30 | 46,92 | 45,26 | 44,21 | 46,90 | 29 | 3.068.727 |
6/2/2017 | 48,00 | 45,20 | -5,83% | 45,20 | 48,00 | 45,68 | 45,20 | 46,95 | 44 | 4.312.712 |
3/2/2017 | 45,30 | 48,00 | +5,91% | 44,67 | 48,00 | 45,40 | 45,06 | 48,00 | 66 | 6.897.317 |
2/2/2017 | 44,85 | 45,32 | +1,93% | 44,05 | 45,32 | 44,75 | 43,96 | 45,32 | 55 | 5.984.024 |
1/2/2017 | 43,37 | 44,46 | +2,85% | 43,37 | 44,96 | 44,47 | 44,35 | 44,85 | 106 | 9.295.763 |
31/1/2017 | 40,97 | 43,23 | +4,67% | 40,97 | 43,65 | 42,96 | 43,23 | 43,35 | 67 | 5.229.329 |
30/1/2017 | 42,00 | 41,30 | -1,20% | 41,30 | 42,00 | 41,57 | 40,27 | 41,78 | 23 | 1.754.395 |
27/1/2017 | 41,45 | 41,80 | +0,48% | 41,45 | 41,90 | 41,66 | 41,70 | 41,84 | 20 | 1.466.717 |
26/1/2017 | 42,00 | 41,60 | +4,39% | 40,94 | 42,50 | 41,38 | 41,45 | 41,65 | 34 | 3.728.726 |
24/1/2017 | 40,45 | 39,85 | -1,34% | 39,85 | 41,34 | 40,50 | 39,85 | 41,50 | 25 | 1.474.409 |
23/1/2017 | 39,69 | 40,39 | +2,49% | 39,69 | 40,39 | 39,99 | 40,09 | 40,39 | 20 | 1.355.780 |
20/1/2017 | 39,88 | 39,41 | -0,33% | 39,19 | 39,90 | 39,41 | 39,40 | 39,89 | 33 | 3.074.130 |
19/1/2017 | 38,74 | 39,54 | +0,84% | 38,74 | 39,74 | 39,22 | 39,54 | 39,99 | 43 | 2.887.067 |
18/1/2017 | 40,45 | 39,21 | -1,70% | 39,21 | 40,45 | 39,73 | 39,21 | 40,30 | 34 | 1.839.600 |
17/1/2017 | 39,50 | 39,89 | +0,71% | 39,50 | 40,35 | 39,99 | 39,81 | 40,27 | 56 | 5.607.818 |
16/1/2017 | 39,79 | 39,61 | -0,45% | 39,27 | 39,90 | 39,50 | 39,50 | 40,00 | 21 | 1.224.718 |
13/1/2017 | 40,50 | 39,79 | +3,03% | 39,30 | 40,50 | 39,60 | 39,23 | 39,79 | 27 | 2.653.795 |
12/1/2017 | 38,00 | 38,62 | +3,29% | 38,00 | 40,00 | 38,85 | 38,62 | 38,92 | 48 | 4.728.269 |
11/1/2017 | 37,65 | 37,39 | +3,43% | 36,71 | 37,65 | 37,22 | 36,86 | 37,40 | 31 | 1.909.670 |
10/1/2017 | 37,17 | 36,15 | -2,27% | 36,15 | 37,74 | 36,75 | 36,00 | 36,93 | 31 | 2.260.343 |
9/1/2017 | 36,50 | 36,99 | +3,64% | 36,48 | 37,15 | 36,81 | 36,75 | 37,14 | 34 | 2.220.210 |
6/1/2017 | 36,41 | 35,69 | -0,86% | 35,69 | 36,41 | 35,95 | 35,11 | 36,50 | 22 | 1.157.775 |
5/1/2017 | 36,59 | 36,00 | +0,19% | 35,88 | 36,59 | 36,19 | 36,00 | 36,41 | 48 | 4.096.883 |
4/1/2017 | 37,78 | 35,93 | -0,36% | 35,93 | 37,98 | 36,51 | 35,86 | 36,10 | 27 | 1.102.821 |
3/1/2017 | 36,40 | 36,06 | -1,72% | 36,06 | 36,99 | 36,59 | 35,91 | 36,92 | 37 | 2.514.016 |
2/1/2017 | 38,99 | 36,69 | +3,24% | 35,80 | 38,99 | 36,30 | 36,17 | 36,92 | 48 | 2.512.237 |
29/12/2016 | 35,90 | 35,54 | +1,54% | 33,05 | 36,32 | 35,39 | 35,54 | 36,32 | 28 | 1.603.393 |
28/12/2016 | 35,50 | 35,00 | +0,84% | 34,89 | 35,82 | 35,26 | 35,00 | 35,72 | 28 | 772.282 |
27/12/2016 | 34,80 | 34,71 | 0,00% | 34,71 | 35,21 | 35,04 | 35,30 | 35,50 | 16 | 778.030 |
26/12/2016 | 35,50 | 34,71 | +0,40% | 34,48 | 35,50 | 34,63 | 34,31 | 35,89 | 24 | 1.392.286 |
23/12/2016 | 34,99 | 34,57 | +1,38% | 34,57 | 35,01 | 34,90 | 34,50 | 35,50 | 15 | 1.357.914 |
22/12/2016 | 34,48 | 34,10 | +2,10% | 33,98 | 34,48 | 34,14 | 34,20 | 35,49 | 24 | 2.079.425 |
21/12/2016 | 34,64 | 33,40 | -1,21% | 33,40 | 34,76 | 34,41 | 33,20 | 34,74 | 24 | 1.672.537 |
20/12/2016 | 35,00 | 33,81 | -4,19% | 33,81 | 35,78 | 34,16 | 33,81 | 34,50 | 52 | 2.534.736 |
19/12/2016 | 35,41 | 35,29 | +0,86% | 35,03 | 35,88 | 35,35 | 35,02 | 35,29 | 35 | 2.365.578 |
16/12/2016 | 33,55 | 34,99 | +6,68% | 33,35 | 35,38 | 34,83 | 34,99 | 35,02 | 47 | 4.030.646 |
15/12/2016 | 33,54 | 32,80 | -1,94% | 32,72 | 33,54 | 33,06 | 32,86 | 33,55 | 22 | 1.097.675 |
14/12/2016 | 33,02 | 33,45 | +1,30% | 32,51 | 33,76 | 33,17 | 32,86 | 33,55 | 46 | 4.054.272 |
13/12/2016 | 33,30 | 33,02 | -0,90% | 32,84 | 33,30 | 32,95 | 32,50 | 33,02 | 26 | 2.168.422 |
12/12/2016 | 27,12 | 33,32 | -0,27% | 27,12 | 33,32 | 33,05 | 32,85 | 33,30 | 26 | 2.714.206 |
9/12/2016 | 33,20 | 33,41 | +0,63% | 32,89 | 33,41 | 32,99 | 31,00 | 33,41 | 32 | 3.247.168 |
8/12/2016 | 35,49 | 33,20 | +1,19% | 32,00 | 35,49 | 32,88 | 30,01 | 33,20 | 36 | 2.703.249 |
7/12/2016 | 34,50 | 32,81 | -3,07% | 32,81 | 35,48 | 33,52 | 32,81 | 33,60 | 34 | 3.698.333 |
6/12/2016 | 35,47 | 33,85 | +0,27% | 33,41 | 35,47 | 33,58 | 33,00 | 35,48 | 22 | 1.578.615 |
5/12/2016 | 33,70 | 33,76 | +2,61% | 32,86 | 35,48 | 33,49 | 32,50 | 33,76 | 21 | 1.678.337 |
2/12/2016 | 33,71 | 32,90 | -1,56% | 32,01 | 33,71 | 33,01 | 32,90 | 33,70 | 60 | 4.238.700 |
1/12/2016 | 34,20 | 33,42 | -1,68% | 33,30 | 34,20 | 33,60 | 33,00 | 34,19 | 23 | 1.418.107 |
30/11/2016 | 33,89 | 33,99 | +0,56% | 33,48 | 35,48 | 33,80 | 33,89 | 33,99 | 39 | 2.934.307 |
29/11/2016 | 34,33 | 33,80 | -0,59% | 33,11 | 34,33 | 33,54 | 33,11 | 33,64 | 24 | 1.764.288 |
28/11/2016 | 34,00 | 34,00 | +0,77% | 33,93 | 34,45 | 34,17 | 34,00 | 34,33 | 31 | 2.566.560 |
25/11/2016 | 33,50 | 33,74 | +0,48% | 33,50 | 33,75 | 33,69 | 33,55 | 35,49 | 18 | 1.071.392 |
24/11/2016 | 33,60 | 33,58 | +0,09% | 33,20 | 35,44 | 33,68 | 33,00 | 35,45 | 7 | 380.696 |
23/11/2016 | 33,50 | 33,55 | -1,03% | 33,10 | 33,86 | 33,58 | 33,00 | 35,46 | 14 | 1.622.330 |
22/11/2016 | 34,15 | 33,90 | -0,29% | 31,46 | 34,15 | 33,54 | 33,20 | 33,90 | 39 | 3.079.008 |
21/11/2016 | 33,97 | 34,00 | +8,42% | 31,36 | 34,00 | 32,95 | 32,75 | 34,00 | 51 | 4.247.538 |
18/11/2016 | 30,80 | 31,36 | +2,82% | 30,61 | 31,64 | 31,28 | 31,00 | 32,35 | 55 | 4.445.588 |
17/11/2016 | 31,40 | 30,50 | -3,51% | 30,50 | 31,80 | 30,84 | 30,40 | 32,98 | 17 | 666.321 |
16/11/2016 | 30,00 | 31,61 | +5,33% | 29,50 | 31,61 | 31,34 | 31,43 | 31,61 | 20 | 1.372.735 |
14/11/2016 | 30,95 | 30,01 | -0,73% | 29,61 | 30,95 | 30,01 | 30,01 | 31,89 | 66 | 5.154.230 |
11/11/2016 | 34,40 | 30,23 | -7,86% | 28,78 | 34,40 | 30,36 | 30,23 | 30,50 | 59 | 4.238.446 |
10/11/2016 | 33,80 | 32,81 | -2,79% | 32,00 | 33,80 | 32,58 | 32,04 | 34,00 | 28 | 1.400.988 |
9/11/2016 | 33,77 | 33,75 | -0,82% | 33,70 | 34,04 | 33,90 | 33,65 | 34,35 | 16 | 1.186.760 |
8/11/2016 | 33,54 | 34,03 | +1,46% | 33,20 | 34,36 | 33,88 | 34,03 | 35,50 | 34 | 3.141.369 |
7/11/2016 | 33,20 | 33,54 | -1,06% | 33,20 | 33,63 | 33,55 | 33,54 | 35,49 | 6 | 429.440 |
4/11/2016 | 33,89 | 33,90 | +4,02% | 33,41 | 33,93 | 33,81 | 33,20 | 35,00 | 23 | 2.570.103 |
3/11/2016 | 33,00 | 32,59 | -1,54% | 32,59 | 33,59 | 33,34 | 32,59 | 33,90 | 22 | 1.843.995 |
1/11/2016 | 33,12 | 33,10 | -2,62% | 32,95 | 33,29 | 33,17 | 33,02 | 33,88 | 29 | 2.866.714 |
31/10/2016 | 33,23 | 33,99 | +2,44% | 33,00 | 33,99 | 33,26 | 32,90 | 33,99 | 16 | 1.636.516 |
28/10/2016 | 33,07 | 33,18 | +0,85% | 33,06 | 33,40 | 33,18 | 33,00 | 33,50 | 30 | 2.893.961 |
27/10/2016 | 32,97 | 32,90 | -1,20% | 32,90 | 33,42 | 33,07 | 32,90 | 33,99 | 28 | 3.436.180 |
26/10/2016 | 33,02 | 33,30 | +2,40% | 32,73 | 34,99 | 33,44 | 33,20 | 33,30 | 48 | 5.665.521 |
25/10/2016 | 32,99 | 32,52 | -1,81% | 32,51 | 32,99 | 32,85 | 32,52 | 33,96 | 18 | 1.971.085 |
24/10/2016 | 33,30 | 33,12 | +2,51% | 32,89 | 33,57 | 33,20 | 32,70 | 33,64 | 29 | 2.802.204 |
21/10/2016 | 32,78 | 32,31 | -1,58% | 32,31 | 33,20 | 32,83 | 32,31 | 33,99 | 14 | 856.970 |
20/10/2016 | 32,49 | 32,83 | -1,74% | 32,49 | 33,15 | 32,94 | 32,83 | 33,98 | 30 | 2.938.556 |
19/10/2016 | 33,54 | 33,41 | -1,45% | 33,20 | 33,55 | 33,33 | 33,20 | 33,56 | 17 | 1.733.216 |
18/10/2016 | 33,40 | 33,90 | +0,56% | 33,40 | 33,90 | 33,60 | 33,90 | 35,54 | 19 | 2.181.064 |
17/10/2016 | 31,02 | 33,71 | +1,57% | 31,02 | 33,71 | 33,08 | 32,92 | 35,53 | 37 | 3.169.183 |
14/10/2016 | 33,93 | 33,19 | -0,98% | 32,85 | 33,93 | 33,25 | 27,02 | 35,55 | 19 | 1.802.266 |
13/10/2016 | 32,95 | 33,52 | +3,33% | 32,95 | 34,63 | 33,98 | 33,52 | 34,06 | 26 | 2.936.258 |
11/10/2016 | 32,33 | 32,44 | -1,76% | 32,10 | 32,80 | 32,46 | 32,00 | 32,44 | 26 | 1.883.158 |
10/10/2016 | 33,38 | 33,02 | +3,09% | 33,00 | 33,38 | 33,08 | 32,70 | 33,17 | 12 | 1.247.150 |
7/10/2016 | 33,20 | 32,03 | -3,81% | 32,03 | 33,39 | 33,00 | 32,03 | 33,24 | 19 | 1.828.392 |
6/10/2016 | 33,16 | 33,30 | -0,63% | 33,12 | 33,30 | 33,18 | 33,13 | 33,98 | 7 | 856.130 |
5/10/2016 | 33,33 | 33,51 | +2,82% | 33,33 | 33,55 | 33,47 | 32,31 | 34,00 | 9 | 984.062 |
4/10/2016 | 32,96 | 32,59 | -1,33% | 32,57 | 33,06 | 32,75 | 32,59 | 33,32 | 24 | 3.920.954 |
3/10/2016 | 32,70 | 33,03 | -1,37% | 32,37 | 33,03 | 32,81 | 33,03 | 33,14 | 28 | 3.337.180 |
30/9/2016 | 32,00 | 33,49 | +3,75% | 32,00 | 33,49 | 32,57 | 32,41 | 33,49 | 19 | 1.237.891 |
29/9/2016 | 32,73 | 32,28 | -1,16% | 32,16 | 32,73 | 32,29 | 32,00 | 32,40 | 18 | 1.757.039 |
28/9/2016 | 32,60 | 32,66 | +1,68% | 32,29 | 32,68 | 32,50 | 32,11 | 32,85 | 25 | 2.323.820 |
27/9/2016 | 32,29 | 32,12 | +0,09% | 31,90 | 32,32 | 32,17 | 32,19 | 32,59 | 19 | 2.178.120 |
26/9/2016 | 32,21 | 32,09 | -0,43% | 31,72 | 32,35 | 32,10 | 32,08 | 34,98 | 34 | 2.141.467 |
23/9/2016 | 32,72 | 32,23 | -0,89% | 32,15 | 32,76 | 32,56 | 31,70 | 34,98 | 20 | 2.146.336 |
22/9/2016 | 32,34 | 32,52 | +3,07% | 32,34 | 32,62 | 32,49 | 32,36 | 35,54 | 22 | 2.625.230 |
21/9/2016 | 31,73 | 31,55 | +1,97% | 31,34 | 31,73 | 31,55 | 31,20 | 33,99 | 21 | 2.041.589 |
20/9/2016 | 31,20 | 30,94 | -0,80% | 30,90 | 31,21 | 31,12 | 30,83 | 31,49 | 15 | 858.982 |
19/9/2016 | 31,10 | 31,19 | -0,06% | 31,00 | 31,74 | 31,24 | 31,19 | 33,91 | 14 | 668.691 |
16/9/2016 | 31,75 | 31,21 | -1,70% | 31,05 | 31,75 | 31,25 | 31,12 | 33,87 | 23 | 1.362.670 |
15/9/2016 | 31,87 | 31,75 | +0,51% | 31,37 | 31,98 | 31,69 | 31,70 | 35,00 | 20 | 2.871.729 |
14/9/2016 | 31,41 | 31,59 | +1,87% | 31,41 | 32,02 | 31,68 | 31,00 | 31,86 | 29 | 2.962.935 |
13/9/2016 | 32,47 | 31,01 | -5,89% | 30,80 | 32,47 | 31,14 | 30,76 | 34,89 | 37 | 2.887.603 |
12/9/2016 | 32,50 | 32,95 | +1,23% | 31,58 | 33,07 | 32,13 | 32,80 | 33,00 | 26 | 2.146.423 |
9/9/2016 | 32,70 | 32,55 | -3,18% | 32,30 | 32,81 | 32,56 | 32,30 | 34,78 | 26 | 2.185.240 |
8/9/2016 | 33,50 | 33,62 | +0,90% | 33,50 | 34,63 | 33,95 | 33,50 | 33,62 | 32 | 3.232.293 |
6/9/2016 | 33,32 | 33,32 | -1,94% | 33,32 | 33,32 | 33,32 | 33,00 | 33,49 | 1 | 196.588 |
5/9/2016 | 33,02 | 33,98 | +2,91% | 32,90 | 34,14 | 33,54 | 31,37 | 35,44 | 10 | 1.083.374 |
2/9/2016 | 33,00 | 33,02 | +0,46% | 32,75 | 33,10 | 33,01 | 32,51 | 34,97 | 16 | 1.043.391 |
1/9/2016 | 33,22 | 32,87 | -0,33% | 32,58 | 33,25 | 32,92 | 32,78 | 33,05 | 24 | 2.416.766 |
31/8/2016 | 30,50 | 32,98 | +1,32% | 30,50 | 33,00 | 32,80 | 30,01 | 33,21 | 19 | 1.292.672 |
30/8/2016 | 32,40 | 32,55 | +0,37% | 32,08 | 32,65 | 32,35 | 32,00 | 32,72 | 8 | 1.116.274 |
29/8/2016 | 31,41 | 32,43 | +4,01% | 31,41 | 32,43 | 31,93 | 31,46 | 33,21 | 13 | 836.766 |
26/8/2016 | 31,67 | 31,18 | -0,10% | 30,95 | 31,67 | 31,17 | 31,10 | 31,21 | 28 | 2.198.133 |
25/8/2016 | 31,62 | 31,21 | -0,67% | 31,21 | 31,90 | 31,55 | 31,21 | 31,90 | 32 | 2.988.322 |
24/8/2016 | 31,43 | 31,42 | -0,32% | 31,35 | 31,45 | 31,41 | 31,20 | 31,60 | 11 | 942.341 |
23/8/2016 | 31,54 | 31,52 | +1,32% | 31,00 | 31,99 | 31,48 | 31,52 | 32,00 | 36 | 3.793.574 |
22/8/2016 | 32,82 | 31,11 | -5,33% | 31,11 | 32,82 | 31,67 | 31,11 | 31,62 | 22 | 851.988 |
19/8/2016 | 32,50 | 32,86 | +1,70% | 32,32 | 33,00 | 32,67 | 32,80 | 32,97 | 14 | 679.683 |
18/8/2016 | 32,14 | 32,31 | +0,91% | 32,14 | 32,67 | 32,45 | 32,31 | 33,99 | 25 | 2.427.303 |
17/8/2016 | 31,60 | 32,02 | +1,75% | 31,40 | 32,02 | 31,85 | 31,90 | 33,99 | 12 | 350.402 |
16/8/2016 | 32,38 | 31,47 | -1,50% | 31,18 | 32,55 | 31,64 | 30,81 | 35,00 | 20 | 1.471.395 |
15/8/2016 | 32,32 | 31,95 | -1,21% | 31,95 | 32,77 | 32,24 | 31,95 | 32,94 | 20 | 906.127 |
12/8/2016 | 33,42 | 32,34 | -1,10% | 32,18 | 33,57 | 33,07 | 32,01 | 32,46 | 21 | 2.077.200 |
11/8/2016 | 32,06 | 32,70 | +3,65% | 31,76 | 32,70 | 32,43 | 32,65 | 32,85 | 7 | 736.247 |
10/8/2016 | 32,60 | 31,55 | -3,55% | 31,55 | 32,60 | 31,64 | 31,55 | 32,48 | 10 | 1.088.487 |
9/8/2016 | 32,95 | 32,71 | +1,11% | 32,50 | 33,02 | 32,82 | 32,44 | 33,05 | 8 | 436.617 |
8/8/2016 | 32,91 | 32,35 | -0,12% | 32,35 | 32,91 | 32,68 | 32,35 | 35,00 | 15 | 1.781.408 |
5/8/2016 | 32,70 | 32,39 | +1,19% | 32,39 | 32,71 | 32,53 | 32,20 | 32,67 | 14 | 1.685.135 |
4/8/2016 | 32,65 | 32,01 | -0,44% | 32,01 | 33,00 | 32,73 | 32,01 | 32,93 | 22 | 2.285.054 |
3/8/2016 | 32,97 | 32,15 | -1,50% | 32,03 | 32,97 | 32,39 | 31,85 | 32,27 | 76 | 1.817.100 |
2/8/2016 | 32,01 | 32,64 | -0,27% | 32,01 | 33,00 | 32,80 | 32,64 | 33,00 | 21 | 1.994.604 |
1/8/2016 | 33,38 | 32,73 | -1,12% | 32,59 | 34,15 | 33,44 | 32,01 | 34,20 | 31 | 3.783.161 |
29/7/2016 | 33,38 | 33,10 | -0,21% | 32,98 | 33,38 | 33,09 | 32,80 | 34,99 | 11 | 1.122.044 |
28/7/2016 | 33,40 | 33,17 | +0,24% | 32,93 | 33,40 | 33,21 | 33,01 | 33,59 | 47 | 3.978.604 |
27/7/2016 | 33,41 | 33,09 | -0,24% | 32,89 | 33,41 | 33,27 | 33,09 | 33,34 | 9 | 1.417.394 |
26/7/2016 | 32,89 | 33,17 | +9,98% | 32,75 | 33,43 | 33,11 | 33,00 | 33,19 | 19 | 1.470.242 |
25/7/2016 | 35,95 | 30,16 | -7,99% | 30,16 | 35,95 | 33,12 | 30,16 | 34,97 | 25 | 1.917.689 |
22/7/2016 | 32,90 | 32,78 | -0,85% | 32,08 | 33,20 | 32,65 | 31,51 | 32,78 | 13 | 1.404.299 |
21/7/2016 | 32,31 | 33,06 | +1,63% | 32,01 | 33,15 | 32,90 | 32,60 | 33,25 | 21 | 1.490.639 |
20/7/2016 | 34,00 | 32,53 | -1,45% | 32,53 | 34,02 | 33,30 | 32,53 | 32,99 | 30 | 2.451.071 |
19/7/2016 | 31,11 | 33,01 | -3,54% | 31,11 | 34,45 | 32,60 | 33,01 | 35,31 | 15 | 978.169 |
18/7/2016 | 33,23 | 34,22 | +3,60% | 33,23 | 34,22 | 33,82 | 31,08 | 34,89 | 8 | 1.055.277 |
15/7/2016 | 33,61 | 33,03 | -1,23% | 32,88 | 33,61 | 33,19 | 33,03 | 35,31 | 24 | 2.845.231 |
14/7/2016 | 33,80 | 33,44 | -1,47% | 33,26 | 33,84 | 33,65 | 33,01 | 35,29 | 11 | 976.069 |
13/7/2016 | 33,23 | 33,94 | +0,89% | 33,23 | 33,97 | 33,71 | 33,20 | 34,07 | 11 | 1.500.122 |
12/7/2016 | 32,98 | 33,64 | +2,22% | 32,88 | 33,64 | 33,38 | 33,42 | 34,79 | 28 | 3.242.102 |
11/7/2016 | 31,40 | 32,91 | +4,91% | 31,40 | 32,95 | 32,25 | 32,01 | 32,91 | 32 | 3.941.863 |
8/7/2016 | 31,16 | 31,37 | +2,35% | 31,02 | 31,45 | 31,18 | 28,00 | 31,70 | 9 | 885.775 |
7/7/2016 | 30,18 | 30,65 | +1,46% | 30,18 | 30,92 | 30,67 | 28,00 | 31,60 | 10 | 711.753 |
6/7/2016 | 30,24 | 30,21 | +0,63% | 30,15 | 30,56 | 30,31 | 28,01 | 31,59 | 32 | 3.400.819 |
5/7/2016 | 29,72 | 30,02 | +2,56% | 29,47 | 30,37 | 29,82 | 29,70 | 30,02 | 28 | 1.929.614 |
4/7/2016 | 30,05 | 29,27 | -1,68% | 29,09 | 30,05 | 29,55 | 28,90 | 29,27 | 32 | 2.181.199 |
1/7/2016 | 29,50 | 29,77 | +2,66% | 29,50 | 29,77 | 29,60 | 28,01 | 29,58 | 6 | 370.069 |
30/6/2016 | 28,55 | 29,00 | +1,61% | 28,55 | 29,98 | 29,20 | 29,00 | 29,56 | 26 | 2.491.491 |
29/6/2016 | 27,58 | 28,54 | +5,24% | 27,58 | 28,54 | 28,28 | 27,32 | 28,54 | 22 | 1.728.175 |
28/6/2016 | 27,07 | 27,12 | +1,16% | 26,86 | 27,12 | 27,03 | 26,52 | 27,12 | 21 | 1.416.813 |
27/6/2016 | 27,00 | 26,81 | +0,07% | 26,71 | 27,09 | 26,95 | 26,63 | 26,81 | 15 | 1.614.694 |
24/6/2016 | 26,56 | 26,79 | -0,96% | 26,50 | 26,79 | 26,65 | 25,52 | 26,79 | 22 | 2.268.160 |
23/6/2016 | 27,03 | 27,05 | +4,00% | 27,03 | 27,20 | 27,15 | 27,05 | 27,30 | 13 | 1.001.862 |
22/6/2016 | 27,18 | 26,01 | -3,38% | 26,01 | 27,30 | 27,08 | 26,01 | 29,00 | 34 | 2.773.352 |
21/6/2016 | 27,18 | 26,92 | -0,81% | 26,92 | 27,25 | 27,07 | 25,03 | 27,09 | 17 | 1.272.589 |
20/6/2016 | 27,24 | 27,14 | +1,42% | 27,10 | 27,42 | 27,24 | 25,53 | 29,00 | 22 | 2.282.923 |
17/6/2016 | 26,96 | 26,76 | +0,26% | 26,70 | 28,00 | 26,83 | 26,54 | 27,99 | 13 | 788.999 |
16/6/2016 | 26,42 | 26,69 | +2,22% | 26,42 | 26,78 | 26,63 | 26,40 | 27,00 | 20 | 1.960.358 |
15/6/2016 | 25,07 | 26,11 | +1,01% | 25,07 | 26,31 | 26,15 | 26,05 | 27,55 | 16 | 1.257.884 |
14/6/2016 | 25,80 | 25,85 | +0,66% | 25,80 | 26,39 | 26,00 | 25,72 | 26,97 | 20 | 1.830.662 |
13/6/2016 | 27,25 | 25,68 | -1,31% | 25,65 | 27,25 | 25,90 | 25,50 | 27,97 | 22 | 1.246.177 |
10/6/2016 | 26,31 | 26,02 | -0,57% | 26,02 | 26,31 | 26,16 | 25,90 | 26,17 | 14 | 991.640 |
9/6/2016 | 26,35 | 26,17 | -6,44% | 26,01 | 26,45 | 26,24 | 25,92 | 26,65 | 22 | 1.669.359 |
8/6/2016 | 26,20 | 27,97 | +7,25% | 26,20 | 27,97 | 26,55 | 26,38 | 27,97 | 28 | 2.097.798 |
7/6/2016 | 25,35 | 26,08 | +1,88% | 25,35 | 26,09 | 25,83 | 25,65 | 26,08 | 25 | 1.872.918 |
6/6/2016 | 26,41 | 25,60 | -3,21% | 25,56 | 26,41 | 25,86 | 25,42 | 25,69 | 30 | 2.542.134 |
3/6/2016 | 25,37 | 26,45 | +5,72% | 25,24 | 26,56 | 26,07 | 26,45 | 27,89 | 19 | 1.454.811 |
2/6/2016 | 25,50 | 25,02 | -1,18% | 25,00 | 25,50 | 25,10 | 25,00 | 25,50 | 20 | 1.943.055 |
1/6/2016 | 25,48 | 25,32 | +1,44% | 25,02 | 25,48 | 25,20 | 25,11 | 25,47 | 18 | 1.633.422 |
31/5/2016 | 24,20 | 24,96 | +3,10% | 24,15 | 24,96 | 24,53 | 24,42 | 24,96 | 27 | 2.306.023 |
30/5/2016 | 24,18 | 24,21 | -0,45% | 24,18 | 24,28 | 24,22 | 24,19 | 25,89 | 9 | 942.445 |
27/5/2016 | 24,19 | 24,32 | +0,66% | 24,19 | 24,54 | 24,43 | 24,20 | 25,65 | 9 | 386.145 |
25/5/2016 | 24,10 | 24,16 | +0,75% | 24,00 | 24,41 | 24,22 | 24,01 | 24,16 | 13 | 498.958 |
24/5/2016 | 24,62 | 23,98 | -2,60% | 23,97 | 24,62 | 24,32 | 23,62 | 24,49 | 14 | 1.177.477 |
23/5/2016 | 24,90 | 24,62 | -3,72% | 24,58 | 24,90 | 24,68 | 22,02 | 24,99 | 10 | 693.686 |
20/5/2016 | 25,72 | 25,57 | 0,00% | 25,21 | 25,72 | 25,56 | 25,00 | 27,98 | 27 | 2.198.207 |
19/5/2016 | 24,90 | 25,57 | +2,16% | 24,90 | 25,78 | 25,63 | 25,57 | 26,99 | 22 | 2.237.908 |
18/5/2016 | 25,28 | 25,03 | -2,23% | 24,79 | 25,36 | 24,92 | 24,65 | 26,97 | 16 | 1.139.230 |
17/5/2016 | 25,42 | 25,60 | +1,55% | 25,42 | 25,62 | 25,54 | 25,60 | 26,88 | 15 | 1.241.420 |
16/5/2016 | 25,00 | 25,21 | -0,20% | 24,86 | 25,57 | 25,31 | 25,21 | 25,70 | 19 | 1.210.254 |
13/5/2016 | 25,25 | 25,26 | +1,04% | 24,80 | 25,26 | 25,09 | 25,03 | 25,26 | 19 | 1.540.902 |
12/5/2016 | 25,40 | 25,00 | -2,08% | 25,00 | 25,99 | 25,48 | 25,00 | 26,00 | 27 | 2.123.125 |
11/5/2016 | 25,30 | 25,53 | +2,12% | 25,30 | 25,80 | 25,51 | 25,53 | 25,55 | 24 | 2.023.624 |
10/5/2016 | 23,83 | 25,00 | +7,25% | 23,69 | 25,00 | 24,02 | 23,40 | 25,00 | 36 | 4.028.508 |
9/5/2016 | 23,06 | 23,31 | +0,69% | 22,99 | 23,52 | 23,31 | 23,24 | 23,90 | 16 | 720.323 |
6/5/2016 | 21,90 | 23,15 | +11,24% | 21,90 | 23,17 | 22,62 | 23,06 | 23,15 | 42 | 2.506.851 |
5/5/2016 | 21,77 | 20,81 | -3,88% | 20,81 | 21,79 | 20,93 | 20,81 | 21,99 | 8 | 213.506 |
4/5/2016 | 21,65 | 21,65 | +1,45% | 21,65 | 21,65 | 21,65 | 20,90 | 21,56 | 1 | 21.650 |
3/5/2016 | 21,49 | 21,34 | -0,51% | 21,29 | 21,50 | 21,39 | 20,05 | 21,64 | 6 | 552.041 |
2/5/2016 | 21,52 | 21,45 | +0,42% | 21,38 | 21,52 | 21,44 | 21,43 | 21,79 | 9 | 272.369 |
29/4/2016 | 21,50 | 21,36 | -0,60% | 21,36 | 21,50 | 21,47 | 21,36 | 21,99 | 4 | 124.566 |
28/4/2016 | 21,45 | 21,49 | +2,63% | 21,05 | 21,67 | 21,47 | 20,80 | 21,62 | 9 | 436.017 |
27/4/2016 | 20,84 | 20,94 | +0,82% | 20,84 | 21,04 | 21,00 | 20,23 | 21,21 | 6 | 123.956 |
26/4/2016 | 20,82 | 20,77 | +0,53% | 20,70 | 20,82 | 20,76 | 20,50 | 21,05 | 21 | 141.188 |
25/4/2016 | 20,15 | 20,66 | +7,49% | 20,15 | 20,67 | 20,51 | 20,41 | 20,74 | 13 | 1.076.813 |
22/4/2016 | 19,74 | 19,22 | -4,19% | 19,22 | 19,74 | 19,55 | 19,22 | 19,72 | 8 | 432.190 |
20/4/2016 | 20,00 | 20,06 | +0,30% | 20,00 | 20,41 | 20,17 | 20,06 | 20,49 | 13 | 700.145 |
19/4/2016 | 20,46 | 20,00 | +2,35% | 20,00 | 20,47 | 20,33 | 20,00 | 20,60 | 9 | 611.990 |
18/4/2016 | 19,78 | 19,54 | -2,25% | 19,48 | 19,78 | 19,61 | 19,33 | 20,29 | 22 | 896.413 |
15/4/2016 | 19,98 | 19,99 | +0,60% | 19,80 | 20,21 | 20,03 | 19,80 | 20,30 | 27 | 1.324.422 |
14/4/2016 | 19,45 | 19,87 | +2,37% | 19,45 | 19,87 | 19,67 | 19,66 | 19,87 | 16 | 606.029 |
13/4/2016 | 19,29 | 19,41 | +3,96% | 19,29 | 19,59 | 19,51 | 17,25 | 19,66 | 11 | 499.670 |
12/4/2016 | 18,38 | 18,67 | +3,66% | 18,30 | 18,70 | 18,54 | 18,31 | 18,78 | 10 | 448.837 |
11/4/2016 | 18,00 | 18,01 | +2,97% | 18,00 | 18,07 | 18,05 | 18,01 | 18,30 | 13 | 601.158 |
8/4/2016 | 17,50 | 17,49 | +3,06% | 17,49 | 17,52 | 17,50 | 16,01 | 17,50 | 14 | 201.279 |
7/4/2016 | 17,09 | 16,97 | -0,18% | 16,90 | 17,10 | 17,00 | 16,90 | 17,11 | 60 | 355.374 |
6/4/2016 | 17,75 | 17,00 | -4,17% | 17,00 | 17,75 | 17,15 | 16,70 | 17,07 | 48 | 1.166.242 |
5/4/2016 | 17,63 | 17,74 | -2,37% | 17,63 | 17,79 | 17,73 | 17,21 | 17,70 | 79 | 674.018 |
4/4/2016 | 18,20 | 18,17 | -2,36% | 17,80 | 18,39 | 18,08 | 17,66 | 18,99 | 21 | 821.140 |
1/4/2016 | 18,42 | 18,61 | +0,05% | 18,41 | 18,85 | 18,55 | 18,28 | 18,75 | 26 | 1.573.071 |
31/3/2016 | 18,45 | 18,60 | -0,16% | 18,26 | 19,06 | 18,71 | 18,50 | 18,87 | 19 | 1.085.248 |
30/3/2016 | 18,77 | 18,63 | -1,58% | 18,39 | 19,01 | 18,73 | 18,30 | 18,78 | 78 | 963.159 |
29/3/2016 | 18,63 | 18,93 | +2,55% | 18,17 | 19,00 | 18,82 | 17,61 | 18,00 | 19 | 790.448 |
28/3/2016 | 18,60 | 18,46 | +0,33% | 18,22 | 18,60 | 18,23 | 18,13 | 18,30 | 12 | 437.710 |
24/3/2016 | 17,57 | 18,40 | +2,39% | 17,57 | 19,93 | 18,16 | 17,01 | 19,94 | 16 | 771.977 |
23/3/2016 | 18,03 | 17,97 | -2,34% | 17,63 | 18,08 | 17,83 | 17,42 | 18,09 | 23 | 946.843 |
22/3/2016 | 18,34 | 18,40 | -0,22% | 18,34 | 18,50 | 18,44 | 18,35 | 19,49 | 7 | 343.073 |
21/3/2016 | 18,45 | 18,44 | +0,88% | 18,29 | 18,49 | 18,40 | 18,18 | 18,50 | 15 | 585.374 |
18/3/2016 | 18,37 | 18,28 | +1,27% | 18,28 | 18,53 | 18,45 | 17,02 | 18,45 | 55 | 1.216.053 |
17/3/2016 | 17,99 | 18,05 | +6,18% | 17,67 | 18,16 | 18,02 | 17,94 | 18,05 | 25 | 441.705 |
16/3/2016 | 17,08 | 17,00 | +1,07% | 17,00 | 17,27 | 17,16 | 17,00 | 17,26 | 25 | 583.611 |
15/3/2016 | 16,92 | 16,82 | -2,21% | 16,46 | 17,12 | 16,82 | 16,48 | 17,99 | 105 | 773.724 |
14/3/2016 | 16,81 | 17,20 | +5,26% | 16,67 | 17,21 | 17,04 | 16,67 | 17,20 | 17 | 315.277 |
11/3/2016 | 15,82 | 16,34 | +4,68% | 15,82 | 16,69 | 16,31 | 16,34 | 16,89 | 41 | 1.293.606 |
10/3/2016 | 15,61 | 15,61 | -0,57% | 15,52 | 15,90 | 15,71 | 14,27 | 16,40 | 14 | 579.896 |
9/3/2016 | 15,68 | 15,70 | -0,51% | 15,25 | 15,85 | 15,59 | 15,20 | 16,40 | 47 | 926.588 |
8/3/2016 | 15,59 | 15,78 | +0,77% | 15,40 | 15,78 | 15,57 | 15,45 | 16,11 | 27 | 773.971 |
7/3/2016 | 15,80 | 15,66 | -0,89% | 15,51 | 15,92 | 15,86 | 15,48 | 15,82 | 22 | 932.635 |
4/3/2016 | 16,02 | 15,80 | +1,74% | 15,80 | 16,02 | 15,87 | 15,50 | 16,06 | 23 | 1.022.420 |
3/3/2016 | 14,78 | 15,53 | +6,37% | 14,78 | 15,71 | 15,45 | 14,31 | 15,77 | 36 | 1.746.606 |
2/3/2016 | 15,01 | 14,60 | -2,47% | 14,60 | 15,01 | 14,77 | 14,52 | 15,56 | 29 | 1.032.452 |
1/3/2016 | 14,80 | 14,97 | +2,53% | 14,58 | 15,19 | 14,93 | 14,75 | 15,28 | 48 | 2.203.176 |
29/2/2016 | 13,80 | 14,60 | +5,64% | 13,80 | 14,60 | 14,28 | 14,00 | 14,60 | 29 | 955.819 |
26/2/2016 | 14,02 | 13,82 | +0,14% | 13,74 | 14,07 | 13,95 | 13,80 | 14,07 | 33 | 1.285.025 |
25/2/2016 | 13,79 | 13,80 | +2,22% | 13,70 | 13,80 | 13,75 | 13,53 | 14,00 | 6 | 138.926 |
24/2/2016 | 13,41 | 13,50 | -1,68% | 13,32 | 13,50 | 13,37 | 13,35 | 14,42 | 18 | 529.842 |
23/2/2016 | 13,51 | 13,73 | +0,88% | 13,40 | 13,81 | 13,64 | 13,26 | 14,40 | 51 | 1.165.535 |
22/2/2016 | 13,65 | 13,61 | +3,50% | 13,56 | 13,88 | 13,70 | 13,61 | 13,83 | 37 | 1.304.440 |
19/2/2016 | 12,63 | 13,15 | +3,22% | 12,63 | 13,29 | 13,05 | 13,15 | 13,29 | 32 | 1.143.346 |
18/2/2016 | 12,90 | 12,74 | -1,62% | 12,72 | 12,92 | 12,77 | 12,70 | 12,90 | 35 | 1.271.342 |
17/2/2016 | 13,10 | 12,95 | 0,00% | 12,86 | 13,10 | 12,96 | 12,92 | 12,95 | 31 | 1.132.875 |
16/2/2016 | 12,92 | 12,95 | +1,49% | 12,72 | 13,23 | 12,99 | 12,86 | 12,95 | 29 | 623.716 |
15/2/2016 | 12,25 | 12,76 | +3,74% | 12,25 | 12,76 | 12,58 | 12,37 | 12,74 | 9 | 155.997 |
12/2/2016 | 12,50 | 12,30 | -1,84% | 12,00 | 12,75 | 12,31 | 12,24 | 12,48 | 50 | 1.784.720 |
11/2/2016 | 12,60 | 12,53 | -1,65% | 12,44 | 12,60 | 12,49 | 12,52 | 13,99 | 25 | 547.445 |
10/2/2016 | 12,77 | 12,74 | -1,85% | 12,74 | 13,00 | 12,84 | 12,75 | 13,97 | 31 | 1.239.796 |
5/2/2016 | 12,86 | 12,98 | +1,01% | 12,70 | 13,49 | 12,96 | 12,70 | 13,19 | 40 | 1.042.737 |
4/2/2016 | 12,85 | 12,85 | +0,78% | 12,20 | 13,25 | 12,71 | 12,43 | 13,00 | 82 | 1.408.678 |
3/2/2016 | 12,95 | 12,75 | -2,67% | 12,60 | 12,95 | 12,72 | 13,00 | 14,74 | 10 | 415.960 |
2/2/2016 | 12,80 | 13,10 | -1,06% | 12,80 | 13,17 | 13,05 | 12,85 | 13,10 | 37 | 392.834 |
1/2/2016 | 13,00 | 13,24 | +4,50% | 12,72 | 13,46 | 12,88 | 12,76 | 13,79 | 55 | 1.337.878 |
29/1/2016 | 12,50 | 12,67 | -2,31% | 12,35 | 12,82 | 12,48 | 12,67 | 12,75 | 30 | 899.037 |
28/1/2016 | 11,90 | 12,97 | +6,31% | 11,51 | 12,97 | 12,34 | 12,30 | 12,97 | 66 | 1.541.600 |
27/1/2016 | 10,50 | 12,20 | +17,65% | 10,40 | 12,25 | 11,58 | 11,80 | 12,20 | 50 | 1.316.794 |
26/1/2016 | 10,00 | 10,37 | -0,38% | 10,00 | 10,53 | 10,10 | 10,09 | 10,40 | 42 | 1.199.831 |
22/1/2016 | 10,69 | 10,41 | -0,19% | 10,41 | 10,69 | 10,55 | 10,41 | 11,89 | 14 | 403.306 |
21/1/2016 | 10,58 | 10,43 | -0,76% | 10,39 | 10,58 | 10,43 | 10,31 | 10,60 | 10 | 106.481 |
20/1/2016 | 10,72 | 10,51 | -4,28% | 10,29 | 10,72 | 10,43 | 10,22 | 10,65 | 27 | 701.490 |
19/1/2016 | 11,45 | 10,98 | -3,68% | 10,93 | 11,45 | 11,06 | 10,91 | 11,10 | 46 | 640.624 |
18/1/2016 | 12,22 | 11,40 | +3,73% | 11,20 | 12,22 | 11,91 | 11,20 | 11,70 | 42 | 1.635.656 |
15/1/2016 | 11,35 | 10,99 | -5,26% | 10,97 | 11,35 | 11,05 | 10,90 | 11,02 | 17 | 651.034 |
14/1/2016 | 11,24 | 11,60 | +6,32% | 11,24 | 11,65 | 11,56 | 11,62 | 11,70 | 14 | 136.476 |
13/1/2016 | 11,65 | 10,91 | -3,88% | 10,91 | 11,67 | 11,20 | 10,91 | 11,58 | 41 | 932.396 |
12/1/2016 | 11,65 | 11,35 | -3,24% | 11,30 | 11,72 | 11,53 | 11,34 | 11,54 | 60 | 1.283.393 |
11/1/2016 | 12,33 | 11,73 | -4,24% | 11,32 | 12,33 | 11,63 | 11,21 | 11,73 | 25 | 818.153 |
8/1/2016 | 12,24 | 12,25 | +5,06% | 12,24 | 12,61 | 12,47 | 12,17 | 12,38 | 15 | 289.386 |
7/1/2016 | 12,71 | 11,66 | -10,10% | 11,66 | 12,71 | 12,20 | 11,66 | 12,10 | 38 | 1.092.629 |
6/1/2016 | 13,66 | 12,97 | -5,81% | 12,89 | 13,67 | 13,28 | 12,95 | 13,15 | 42 | 1.580.421 |
5/1/2016 | 14,60 | 13,77 | +6,83% | 13,55 | 14,68 | 13,86 | 13,31 | 13,77 | 64 | 382.708 |
4/1/2016 | 14,59 | 12,89 | -12,55% | 12,89 | 14,60 | 14,04 | 12,89 | 14,68 | 19 | 398.748 |
30/12/2015 | 14,59 | 14,74 | -1,80% | 14,59 | 15,32 | 14,86 | 14,74 | 15,45 | 9 | 399.996 |
29/12/2015 | 15,01 | 15,01 | -5,48% | 15,01 | 15,01 | 15,01 | 13,88 | 16,00 | 1 | 54.036 |
28/12/2015 | 14,47 | 15,88 | +8,10% | 14,47 | 15,88 | 15,48 | 12,47 | 16,00 | 5 | 195.073 |
23/12/2015 | 13,99 | 14,69 | +11,29% | 13,70 | 14,71 | 14,19 | 14,63 | 14,70 | 28 | 786.412 |
22/12/2015 | 13,30 | 13,20 | +1,07% | 12,50 | 13,40 | 12,99 | 13,20 | 14,48 | 24 | 783.664 |
21/12/2015 | 14,50 | 13,06 | -11,70% | 13,06 | 14,50 | 13,47 | 13,06 | 13,18 | 28 | 704.680 |
18/12/2015 | 15,00 | 14,79 | -4,40% | 14,17 | 15,10 | 14,55 | 14,20 | 14,79 | 35 | 974.463 |
17/12/2015 | 14,14 | 15,47 | +12,35% | 14,14 | 15,61 | 15,15 | 15,45 | 15,73 | 49 | 1.375.932 |
16/12/2015 | 13,80 | 13,77 | +0,95% | 13,70 | 14,00 | 13,77 | 13,77 | 14,04 | 20 | 261.727 |
15/12/2015 | 14,16 | 13,64 | -4,35% | 13,64 | 14,44 | 13,87 | 13,64 | 13,80 | 35 | 990.733 |
14/12/2015 | 14,50 | 14,26 | -1,59% | 14,26 | 15,49 | 14,48 | 14,25 | 14,39 | 32 | 1.497.921 |
11/12/2015 | 14,50 | 14,49 | -2,09% | 14,01 | 14,65 | 14,33 | 14,49 | 14,65 | 21 | 474.440 |
10/12/2015 | 15,65 | 14,80 | -7,04% | 14,80 | 15,65 | 15,11 | 14,90 | 15,09 | 32 | 1.077.908 |
9/12/2015 | 15,40 | 15,92 | +5,64% | 15,40 | 15,99 | 15,84 | 15,71 | 16,16 | 33 | 1.254.834 |
8/12/2015 | 15,50 | 15,07 | -2,27% | 15,07 | 15,50 | 15,12 | 14,90 | 15,18 | 15 | 432.573 |
7/12/2015 | 15,70 | 15,42 | -2,96% | 15,31 | 15,70 | 15,47 | 15,46 | 15,82 | 15 | 549.532 |
4/12/2015 | 15,98 | 15,89 | -0,38% | 15,80 | 15,98 | 15,89 | 15,79 | 16,00 | 16 | 588.114 |
3/12/2015 | 16,21 | 15,95 | +0,95% | 15,50 | 16,21 | 15,87 | 15,43 | 16,10 | 59 | 1.587.347 |
2/12/2015 | 16,24 | 15,80 | -3,66% | 15,53 | 16,69 | 16,03 | 15,71 | 15,96 | 94 | 2.153.980 |
1/12/2015 | 16,39 | 16,40 | -0,61% | 16,11 | 16,41 | 16,25 | 16,40 | 16,69 | 48 | 804.546 |
30/11/2015 | 16,60 | 16,50 | +0,86% | 16,40 | 17,38 | 16,93 | 16,30 | 16,50 | 67 | 1.637.793 |
27/11/2015 | 16,90 | 16,36 | -1,80% | 16,36 | 16,90 | 16,53 | 16,11 | 16,50 | 17 | 494.442 |
26/11/2015 | 16,60 | 16,66 | -1,07% | 16,40 | 16,87 | 16,66 | 16,66 | 16,98 | 15 | 480.090 |
25/11/2015 | 15,80 | 16,84 | +5,91% | 15,80 | 17,23 | 16,89 | 16,70 | 17,37 | 25 | 998.338 |
24/11/2015 | 16,40 | 15,90 | -5,36% | 15,90 | 16,62 | 16,30 | 15,90 | 16,34 | 42 | 1.463.753 |
23/11/2015 | 16,50 | 16,80 | +1,82% | 16,10 | 16,80 | 16,51 | 16,45 | 16,80 | 43 | 1.319.752 |
19/11/2015 | 15,85 | 16,50 | +1,60% | 15,85 | 16,50 | 16,17 | 16,30 | 16,67 | 9 | 318.590 |
18/11/2015 | 15,72 | 16,24 | +2,92% | 15,64 | 16,24 | 15,78 | 15,55 | 16,24 | 12 | 495.775 |
17/11/2015 | 15,35 | 15,78 | +2,07% | 15,35 | 15,86 | 15,77 | 15,78 | 15,93 | 13 | 380.116 |
16/11/2015 | 14,59 | 15,46 | +5,10% | 14,54 | 15,58 | 15,20 | 15,46 | 15,60 | 35 | 1.166.866 |
13/11/2015 | 15,20 | 14,71 | -3,29% | 14,54 | 15,22 | 14,88 | 14,71 | 15,28 | 74 | 511.863 |
12/11/2015 | 14,51 | 15,21 | +2,29% | 14,21 | 15,21 | 14,97 | 15,21 | 15,27 | 58 | 648.070 |
11/11/2015 | 14,40 | 14,87 | +3,34% | 14,40 | 14,87 | 14,63 | 14,42 | 14,87 | 85 | 668.772 |
10/11/2015 | 14,02 | 14,39 | +2,27% | 13,40 | 14,39 | 13,92 | 14,31 | 14,39 | 69 | 607.289 |
9/11/2015 | 13,67 | 14,07 | +2,70% | 13,60 | 14,25 | 14,07 | 13,96 | 14,20 | 19 | 281.430 |
6/11/2015 | 14,40 | 13,70 | -3,93% | 13,32 | 14,40 | 13,62 | 13,71 | 13,79 | 28 | 528.745 |
5/11/2015 | 14,56 | 14,26 | +0,92% | 14,26 | 14,87 | 14,58 | 14,26 | 14,87 | 17 | 386.472 |
4/11/2015 | 14,00 | 14,13 | +1,73% | 14,00 | 14,47 | 14,24 | 14,08 | 14,40 | 65 | 1.288.939 |
3/11/2015 | 13,34 | 13,89 | +9,28% | 13,15 | 13,89 | 13,44 | 13,60 | 14,00 | 49 | 1.057.877 |
30/10/2015 | 12,63 | 12,71 | +2,42% | 12,63 | 13,48 | 12,96 | 12,71 | 13,65 | 20 | 611.847 |
29/10/2015 | 12,35 | 12,41 | 0,00% | 12,35 | 12,80 | 12,54 | 12,41 | 12,90 | 43 | 811.890 |
28/10/2015 | 12,23 | 12,41 | +2,06% | 12,23 | 12,41 | 12,33 | 12,41 | 12,50 | 18 | 155.388 |
27/10/2015 | 12,40 | 12,16 | +2,18% | 12,05 | 12,40 | 12,25 | 12,16 | 12,40 | 17 | 253.554 |
26/10/2015 | 12,20 | 11,90 | -3,25% | 11,90 | 12,70 | 12,34 | 11,90 | 12,80 | 17 | 222.168 |
23/10/2015 | 12,79 | 12,30 | -0,57% | 12,30 | 12,80 | 12,65 | 12,21 | 12,55 | 18 | 193.587 |
22/10/2015 | 12,04 | 12,37 | +4,83% | 11,90 | 12,40 | 12,12 | 12,34 | 12,50 | 28 | 840.616 |
21/10/2015 | 13,29 | 11,80 | -11,61% | 11,70 | 13,40 | 12,52 | 11,60 | 12,55 | 108 | 1.332.138 |
20/10/2015 | 13,49 | 13,35 | -0,37% | 13,35 | 13,69 | 13,43 | 13,30 | 13,70 | 35 | 351.976 |
19/10/2015 | 13,61 | 13,40 | -2,55% | 13,32 | 13,61 | 13,38 | 13,12 | 13,40 | 25 | 622.469 |
16/10/2015 | 13,35 | 13,75 | +4,17% | 13,16 | 13,75 | 13,51 | 13,18 | 13,75 | 20 | 379.664 |
15/10/2015 | 13,79 | 13,20 | -1,79% | 12,80 | 13,80 | 13,20 | 13,13 | 13,22 | 26 | 546.972 |
14/10/2015 | 13,19 | 13,44 | +2,28% | 13,14 | 13,48 | 13,28 | 13,43 | 13,55 | 15 | 389.340 |
13/10/2015 | 12,21 | 13,14 | +6,83% | 12,03 | 13,20 | 12,73 | 13,05 | 13,30 | 51 | 910.658 |
9/10/2015 | 12,71 | 12,30 | -1,91% | 12,30 | 12,78 | 12,55 | 12,30 | 12,77 | 51 | 893.705 |
8/10/2015 | 12,00 | 12,54 | +4,41% | 11,90 | 12,54 | 12,36 | 12,54 | 12,80 | 68 | 877.819 |
7/10/2015 | 11,86 | 12,01 | +0,67% | 11,86 | 12,20 | 12,04 | 11,90 | 12,20 | 16 | 383.002 |
6/10/2015 | 11,95 | 11,93 | +0,08% | 11,80 | 12,05 | 11,91 | 11,70 | 12,00 | 18 | 420.744 |
5/10/2015 | 12,42 | 11,92 | +0,93% | 11,81 | 12,42 | 12,07 | 11,80 | 11,91 | 16 | 363.375 |
2/10/2015 | 12,48 | 11,81 | -2,64% | 11,81 | 12,60 | 12,13 | 11,81 | 12,15 | 41 | 974.415 |
1/10/2015 | 12,70 | 12,13 | -3,50% | 12,13 | 12,80 | 12,55 | 12,13 | 12,16 | 37 | 746.020 |
30/9/2015 | 12,55 | 12,57 | +2,70% | 11,99 | 12,65 | 12,25 | 12,10 | 12,57 | 59 | 1.082.999 |
29/9/2015 | 12,80 | 12,24 | -1,69% | 11,99 | 13,08 | 12,44 | 11,00 | 12,35 | 99 | 1.041.337 |
28/9/2015 | 11,84 | 12,45 | +10,18% | 11,69 | 12,67 | 12,28 | 12,01 | 12,68 | 54 | 362.324 |
25/9/2015 | 11,60 | 11,30 | -0,44% | 11,15 | 12,04 | 11,63 | 11,20 | 12,09 | 75 | 1.413.815 |
24/9/2015 | 11,00 | 11,35 | -0,79% | 10,98 | 11,61 | 11,32 | 11,20 | 11,36 | 15 | 337.590 |
23/9/2015 | 10,94 | 11,44 | +6,72% | 10,94 | 11,44 | 11,25 | 11,35 | 11,50 | 29 | 620.079 |
22/9/2015 | 11,50 | 10,72 | -4,88% | 10,67 | 11,50 | 10,88 | 10,72 | 11,19 | 21 | 515.938 |
21/9/2015 | 11,00 | 11,27 | +3,49% | 11,00 | 11,46 | 11,30 | 11,12 | 11,50 | 22 | 654.533 |
18/9/2015 | 10,85 | 10,89 | -2,42% | 10,74 | 10,90 | 10,84 | 10,71 | 11,04 | 13 | 323.312 |
17/9/2015 | 10,70 | 11,16 | -2,62% | 10,70 | 11,27 | 11,10 | 11,00 | 11,29 | 15 | 359.899 |
16/9/2015 | 11,04 | 11,46 | +9,25% | 10,80 | 11,46 | 11,05 | 10,53 | 11,46 | 18 | 647.607 |
15/9/2015 | 10,86 | 10,49 | -4,90% | 10,30 | 10,95 | 10,68 | 10,40 | 11,05 | 32 | 858.160 |
14/9/2015 | 10,25 | 11,03 | +4,15% | 9,87 | 11,41 | 11,03 | 11,03 | 11,49 | 43 | 1.208.460 |
11/9/2015 | 9,14 | 10,59 | +18,99% | 8,84 | 10,99 | 9,77 | 10,01 | 10,59 | 35 | 451.517 |
10/9/2015 | 8,70 | 8,90 | +1,83% | 8,70 | 8,90 | 8,83 | 8,71 | 9,00 | 2 | 53.000 |
9/9/2015 | 8,80 | 8,74 | +1,63% | 8,74 | 8,93 | 8,82 | 7,86 | 9,15 | 7 | 104.967 |
8/9/2015 | 8,81 | 8,60 | -2,05% | 8,54 | 8,82 | 8,65 | 8,50 | 8,60 | 16 | 278.845 |
4/9/2015 | 8,96 | 8,78 | -4,15% | 8,78 | 8,96 | 8,91 | 8,78 | 9,67 | 17 | 337.514 |
3/9/2015 | 9,25 | 9,16 | -0,65% | 9,15 | 9,25 | 9,20 | 9,12 | 9,28 | 19 | 328.751 |
2/9/2015 | 9,58 | 9,22 | -2,95% | 9,22 | 9,58 | 9,35 | 9,30 | 9,46 | 8 | 53.318 |
1/9/2015 | 8,73 | 9,50 | +1,28% | 8,73 | 9,50 | 9,29 | 9,15 | 9,50 | 13 | 198.872 |
31/8/2015 | 9,08 | 9,38 | +0,54% | 8,80 | 9,73 | 9,36 | 9,38 | 9,73 | 31 | 850.711 |
28/8/2015 | 9,21 | 9,33 | -0,74% | 9,21 | 9,57 | 9,32 | 8,55 | 9,70 | 12 | 345.040 |
27/8/2015 | 9,14 | 9,40 | +3,87% | 9,14 | 9,41 | 9,23 | 9,25 | 9,40 | 17 | 372.367 |
26/8/2015 | 8,52 | 9,05 | +8,77% | 8,52 | 9,05 | 8,94 | 8,87 | 9,17 | 25 | 541.449 |
25/8/2015 | 8,72 | 8,32 | -2,92% | 8,32 | 8,97 | 8,72 | 8,32 | 9,02 | 21 | 395.035 |
24/8/2015 | 9,00 | 8,57 | -13,43% | 8,55 | 9,15 | 8,75 | 8,57 | 8,65 | 43 | 976.620 |
21/8/2015 | 9,47 | 9,90 | +1,43% | 9,04 | 9,90 | 9,38 | 9,12 | 10,29 | 16 | 350.949 |
20/8/2015 | 10,00 | 9,76 | +4,50% | 9,65 | 10,00 | 9,81 | 9,52 | 9,75 | 16 | 263.211 |
19/8/2015 | 9,71 | 9,34 | -3,61% | 9,34 | 10,07 | 9,71 | 9,34 | 10,00 | 45 | 892.281 |
18/8/2015 | 9,51 | 9,69 | +0,62% | 9,41 | 9,69 | 9,47 | 9,59 | 10,00 | 17 | 253.433 |
17/8/2015 | 9,80 | 9,63 | +0,21% | 9,63 | 9,80 | 9,71 | 9,55 | 10,00 | 4 | 58.270 |
14/8/2015 | 9,90 | 9,61 | -4,85% | 9,61 | 10,10 | 9,95 | 9,61 | 9,83 | 12 | 240.256 |
13/8/2015 | 10,30 | 10,10 | -2,42% | 9,94 | 10,42 | 10,12 | 9,91 | 10,30 | 15 | 239.040 |
12/8/2015 | 10,25 | 10,35 | -2,36% | 10,20 | 10,50 | 10,37 | 10,28 | 10,70 | 13 | 290.616 |
11/8/2015 | 10,24 | 10,60 | +5,37% | 10,06 | 10,60 | 10,28 | 10,18 | 10,60 | 31 | 311.660 |
10/8/2015 | 10,48 | 10,06 | -3,73% | 10,06 | 10,48 | 10,23 | 10,06 | 10,24 | 32 | 425.724 |
7/8/2015 | 10,50 | 10,45 | -1,51% | 10,32 | 10,55 | 10,42 | 10,46 | 11,52 | 16 | 196.318 |
6/8/2015 | 11,05 | 10,61 | -4,50% | 10,61 | 11,05 | 10,74 | 10,00 | 11,69 | 8 | 225.660 |
5/8/2015 | 11,71 | 11,11 | -5,37% | 11,11 | 11,71 | 11,27 | 11,00 | 11,20 | 26 | 594.435 |
4/8/2015 | 11,98 | 11,74 | -2,17% | 11,72 | 12,03 | 11,88 | 11,71 | 11,89 | 24 | 605.916 |
3/8/2015 | 11,90 | 12,00 | +1,61% | 11,90 | 12,33 | 12,18 | 11,90 | 12,30 | 10 | 304.621 |
31/7/2015 | 12,39 | 11,81 | -2,64% | 11,81 | 12,40 | 12,09 | 11,81 | 12,10 | 55 | 728.905 |
30/7/2015 | 12,49 | 12,13 | -5,09% | 12,13 | 12,57 | 12,36 | 12,13 | 12,36 | 17 | 386.969 |
29/7/2015 | 13,25 | 12,78 | -2,81% | 12,10 | 13,25 | 12,58 | 12,35 | 12,78 | 58 | 738.942 |
28/7/2015 | 13,00 | 13,15 | +1,94% | 12,95 | 13,54 | 13,27 | 13,15 | 13,58 | 20 | 586.774 |
27/7/2015 | 12,97 | 12,90 | +1,90% | 12,90 | 13,24 | 13,02 | 12,70 | 12,90 | 9 | 171.944 |
24/7/2015 | 13,03 | 12,66 | -1,86% | 12,50 | 13,28 | 12,75 | 12,66 | 13,29 | 40 | 1.112.406 |
23/7/2015 | 13,20 | 12,90 | +2,06% | 12,90 | 13,22 | 13,13 | 12,88 | 13,16 | 13 | 269.260 |
22/7/2015 | 13,37 | 12,64 | -5,67% | 12,64 | 13,37 | 12,94 | 12,64 | 13,39 | 38 | 912.875 |
21/7/2015 | 13,20 | 13,40 | +0,75% | 13,18 | 13,69 | 13,49 | 13,21 | 13,59 | 23 | 309.070 |
20/7/2015 | 13,93 | 13,30 | -5,81% | 13,00 | 13,93 | 13,35 | 12,97 | 13,50 | 47 | 1.056.583 |
17/7/2015 | 14,80 | 14,12 | -3,95% | 13,85 | 14,80 | 14,02 | 13,85 | 14,12 | 43 | 1.227.552 |
16/7/2015 | 14,33 | 14,70 | +1,87% | 14,33 | 14,80 | 14,69 | 14,55 | 14,75 | 18 | 545.303 |
15/7/2015 | 14,04 | 14,43 | +5,87% | 13,98 | 14,50 | 14,34 | 14,23 | 14,49 | 25 | 484.793 |
14/7/2015 | 13,78 | 13,63 | -1,73% | 13,63 | 14,12 | 13,90 | 13,63 | 14,40 | 24 | 587.988 |
13/7/2015 | 14,40 | 13,87 | -6,16% | 13,87 | 14,40 | 14,00 | 13,88 | 14,29 | 20 | 415.814 |
10/7/2015 | 14,35 | 14,78 | +3,50% | 14,19 | 14,78 | 14,39 | 14,00 | 14,78 | 16 | 364.277 |
8/7/2015 | 13,85 | 14,28 | +3,48% | 13,44 | 14,28 | 13,98 | 14,27 | 14,28 | 36 | 863.795 |
7/7/2015 | 13,54 | 13,80 | +0,73% | 13,36 | 13,80 | 13,56 | 13,80 | 14,00 | 11 | 416.562 |
6/7/2015 | 13,70 | 13,70 | -2,14% | 13,59 | 13,90 | 13,70 | 13,51 | 13,60 | 26 | 612.178 |
3/7/2015 | 13,86 | 14,00 | +1,38% | 13,80 | 14,19 | 14,09 | 13,70 | 14,00 | 7 | 135.276 |
2/7/2015 | 13,72 | 13,81 | +0,66% | 13,60 | 13,94 | 13,79 | 13,69 | 13,95 | 18 | 314.492 |
1/7/2015 | 13,81 | 13,72 | -2,00% | 13,61 | 14,12 | 13,78 | 13,12 | 13,72 | 12 | 442.653 |
30/6/2015 | 13,75 | 14,00 | +2,19% | 13,65 | 14,00 | 13,70 | 13,54 | 14,00 | 19 | 557.955 |
29/6/2015 | 14,54 | 13,70 | -1,79% | 13,63 | 14,54 | 13,97 | 13,63 | 13,99 | 30 | 581.232 |
26/6/2015 | 13,78 | 13,95 | +2,05% | 13,71 | 14,09 | 13,89 | 13,92 | 14,04 | 16 | 471.127 |
25/6/2015 | 13,95 | 13,67 | -1,87% | 13,60 | 13,98 | 13,72 | 13,67 | 13,98 | 30 | 801.640 |
24/6/2015 | 14,39 | 13,93 | -2,72% | 13,89 | 14,39 | 14,12 | 13,85 | 14,04 | 30 | 797.958 |
23/6/2015 | 14,62 | 14,32 | -7,55% | 14,32 | 14,75 | 14,48 | 14,32 | 14,80 | 38 | 963.540 |
22/6/2015 | 14,43 | 15,49 | +8,32% | 14,34 | 15,49 | 14,59 | 14,30 | 15,49 | 13 | 429.057 |
19/6/2015 | 14,77 | 14,30 | -0,42% | 14,30 | 14,79 | 14,47 | 14,30 | 14,58 | 44 | 975.933 |
18/6/2015 | 14,50 | 14,36 | -1,37% | 14,30 | 14,52 | 14,43 | 14,36 | 14,75 | 23 | 590.589 |
17/6/2015 | 14,66 | 14,56 | -1,49% | 14,53 | 14,66 | 14,60 | 14,56 | 15,00 | 19 | 512.564 |
16/6/2015 | 15,20 | 14,78 | -1,66% | 14,67 | 15,20 | 14,89 | 14,78 | 14,94 | 41 | 1.261.214 |
15/6/2015 | 15,44 | 15,03 | -2,66% | 14,76 | 15,44 | 14,94 | 15,03 | 15,10 | 38 | 859.565 |
12/6/2015 | 16,08 | 15,44 | -3,14% | 15,44 | 16,08 | 15,70 | 15,44 | 15,67 | 41 | 876.174 |
11/6/2015 | 16,02 | 15,94 | -2,27% | 15,77 | 16,47 | 16,01 | 15,61 | 16,50 | 23 | 605.259 |
10/6/2015 | 16,31 | 16,31 | +0,68% | 15,92 | 16,54 | 16,22 | 15,96 | 16,38 | 21 | 559.873 |
9/6/2015 | 16,91 | 16,20 | -0,61% | 15,92 | 16,91 | 16,19 | 15,92 | 16,20 | 36 | 1.258.139 |
8/6/2015 | 16,20 | 16,30 | +1,24% | 16,00 | 16,69 | 16,31 | 16,25 | 16,49 | 29 | 815.592 |
5/6/2015 | 17,20 | 16,10 | -3,01% | 16,10 | 17,30 | 16,46 | 15,63 | 16,05 | 40 | 1.478.739 |
3/6/2015 | 16,89 | 16,60 | +5,60% | 16,60 | 17,10 | 16,89 | 16,60 | 17,19 | 20 | 562.522 |
2/6/2015 | 16,12 | 15,72 | -2,78% | 15,72 | 16,70 | 16,40 | 15,72 | 16,30 | 25 | 503.785 |
1/6/2015 | 15,88 | 16,17 | +1,57% | 15,66 | 16,17 | 15,88 | 15,61 | 16,17 | 20 | 612.080 |
29/5/2015 | 16,66 | 15,92 | -3,52% | 15,92 | 16,74 | 16,23 | 15,94 | 16,00 | 24 | 444.792 |
28/5/2015 | 16,60 | 16,50 | -0,48% | 16,50 | 16,71 | 16,62 | 16,50 | 16,75 | 18 | 533.600 |
27/5/2015 | 16,47 | 16,58 | +2,16% | 16,40 | 16,80 | 16,61 | 16,23 | 17,00 | 12 | 412.087 |
26/5/2015 | 16,77 | 16,23 | -3,28% | 16,23 | 16,77 | 16,57 | 16,23 | 16,70 | 31 | 628.098 |
25/5/2015 | 16,73 | 16,78 | -1,29% | 16,52 | 16,78 | 16,66 | 16,78 | 17,00 | 24 | 536.631 |
22/5/2015 | 17,82 | 17,00 | -3,13% | 16,67 | 17,82 | 16,89 | 16,76 | 17,12 | 53 | 1.136.305 |
21/5/2015 | 17,37 | 17,55 | +2,03% | 17,33 | 17,69 | 17,55 | 17,55 | 17,67 | 17 | 347.630 |
20/5/2015 | 17,75 | 17,20 | -3,26% | 17,20 | 17,85 | 17,48 | 17,02 | 18,00 | 28 | 973.824 |
19/5/2015 | 17,92 | 17,78 | -7,40% | 17,72 | 17,92 | 17,81 | 17,70 | 18,03 | 17 | 689.284 |
18/5/2015 | 17,90 | 19,20 | +8,23% | 17,61 | 19,20 | 17,84 | 17,64 | 19,20 | 16 | 610.461 |
15/5/2015 | 17,60 | 17,74 | +0,62% | 17,42 | 17,84 | 17,61 | 17,70 | 17,90 | 21 | 845.607 |
14/5/2015 | 17,72 | 17,63 | -1,51% | 17,58 | 17,72 | 17,64 | 17,63 | 17,80 | 11 | 312.342 |
13/5/2015 | 18,15 | 17,90 | -2,45% | 17,67 | 18,15 | 17,81 | 17,78 | 18,00 | 19 | 734.183 |
12/5/2015 | 18,69 | 18,35 | -2,13% | 18,30 | 18,69 | 18,51 | 18,32 | 18,42 | 26 | 1.283.069 |
11/5/2015 | 19,31 | 18,75 | -0,42% | 18,75 | 19,31 | 19,03 | 18,75 | 19,97 | 31 | 940.034 |
8/5/2015 | 19,40 | 18,83 | -1,10% | 18,83 | 19,56 | 19,30 | 18,83 | 19,30 | 21 | 698.748 |
7/5/2015 | 18,90 | 19,04 | -1,86% | 18,80 | 19,16 | 18,94 | 19,03 | 19,30 | 16 | 635.142 |
6/5/2015 | 19,00 | 19,40 | +2,11% | 18,90 | 19,50 | 19,25 | 19,40 | 19,97 | 15 | 506.950 |
5/5/2015 | 19,24 | 19,00 | +0,26% | 19,00 | 19,30 | 19,17 | 18,99 | 19,00 | 15 | 936.995 |
4/5/2015 | 18,57 | 18,95 | +8,10% | 18,40 | 18,95 | 18,65 | 18,80 | 19,10 | 15 | 643.766 |
30/4/2015 | 19,24 | 17,53 | -7,00% | 17,51 | 19,24 | 17,89 | 17,53 | 18,37 | 25 | 1.281.083 |
29/4/2015 | 18,41 | 18,85 | +2,06% | 18,12 | 18,85 | 18,41 | 18,60 | 19,21 | 31 | 850.627 |
28/4/2015 | 18,51 | 18,47 | -1,70% | 18,35 | 18,70 | 18,41 | 18,50 | 18,80 | 29 | 840.375 |
27/4/2015 | 19,28 | 18,79 | -0,58% | 18,70 | 19,28 | 18,86 | 18,60 | 18,79 | 16 | 567.712 |
24/4/2015 | 18,90 | 18,90 | +3,68% | 18,90 | 19,05 | 18,93 | 18,80 | 19,00 | 10 | 301.080 |
22/4/2015 | 19,00 | 18,23 | -5,20% | 18,23 | 19,00 | 18,62 | 18,23 | 18,99 | 23 | 506.541 |
20/4/2015 | 18,65 | 19,23 | +3,95% | 18,65 | 19,23 | 18,81 | 18,67 | 19,23 | 21 | 1.061.312 |
17/4/2015 | 18,26 | 18,50 | +1,26% | 18,26 | 18,60 | 18,49 | 18,35 | 18,43 | 5 | 179.382 |
16/4/2015 | 18,03 | 18,27 | +2,24% | 18,03 | 18,30 | 18,24 | 18,27 | 18,40 | 9 | 228.000 |
15/4/2015 | 18,30 | 17,87 | -1,81% | 17,80 | 18,43 | 18,18 | 17,87 | 18,50 | 47 | 949.294 |
14/4/2015 | 18,68 | 18,20 | -0,44% | 17,90 | 18,68 | 18,15 | 18,00 | 18,20 | 19 | 404.886 |
13/4/2015 | 18,42 | 18,28 | +1,78% | 18,02 | 18,44 | 18,29 | 18,00 | 18,31 | 18 | 1.068.656 |
10/4/2015 | 18,70 | 17,96 | -4,87% | 17,62 | 19,00 | 18,37 | 17,94 | 18,73 | 51 | 1.344.829 |
9/4/2015 | 18,23 | 18,88 | +0,96% | 18,23 | 19,13 | 18,56 | 18,80 | 18,89 | 16 | 278.509 |
8/4/2015 | 19,30 | 18,70 | -3,61% | 18,20 | 19,30 | 18,62 | 18,70 | 18,85 | 32 | 1.015.232 |
7/4/2015 | 20,00 | 19,40 | -1,87% | 19,17 | 20,00 | 19,37 | 19,50 | 20,19 | 20 | 807.997 |
6/4/2015 | 18,90 | 19,77 | +5,67% | 18,90 | 19,97 | 19,59 | 19,57 | 19,98 | 25 | 1.430.592 |
2/4/2015 | 18,57 | 18,71 | +1,24% | 18,50 | 18,77 | 18,67 | 17,80 | 19,00 | 8 | 354.857 |
1/4/2015 | 18,70 | 18,48 | +7,69% | 18,40 | 18,70 | 18,49 | 18,00 | 19,00 | 11 | 312.627 |
31/3/2015 | 17,70 | 17,16 | -2,44% | 17,16 | 18,72 | 18,08 | 17,16 | 19,00 | 21 | 914.891 |
30/3/2015 | 20,17 | 17,59 | +2,81% | 17,38 | 20,17 | 18,55 | 17,45 | 17,69 | 10 | 337.734 |
27/3/2015 | 18,23 | 17,11 | -3,88% | 16,80 | 18,34 | 17,45 | 17,07 | 18,60 | 23 | 796.109 |
26/3/2015 | 18,50 | 17,80 | -4,30% | 17,80 | 18,50 | 18,15 | 17,80 | 18,98 | 13 | 78.061 |
25/3/2015 | 19,42 | 18,60 | -6,53% | 18,60 | 19,45 | 18,88 | 18,60 | 19,00 | 31 | 1.174.793 |
24/3/2015 | 19,98 | 19,90 | +1,58% | 19,67 | 20,23 | 19,97 | 19,80 | 19,90 | 24 | 770.934 |
23/3/2015 | 19,00 | 19,59 | +1,66% | 19,00 | 19,64 | 19,45 | 19,50 | 19,98 | 17 | 865.785 |
20/3/2015 | 18,51 | 19,27 | +8,38% | 18,22 | 19,28 | 18,73 | 19,21 | 19,98 | 69 | 1.243.916 |
19/3/2015 | 18,67 | 17,78 | -2,52% | 17,77 | 18,67 | 18,12 | 17,78 | 18,24 | 13 | 449.570 |
18/3/2015 | 17,57 | 18,24 | +4,17% | 17,40 | 18,57 | 18,06 | 18,24 | 18,43 | 35 | 1.044.286 |
17/3/2015 | 17,05 | 17,51 | +3,55% | 16,95 | 18,00 | 17,57 | 17,51 | 18,00 | 27 | 803.254 |
16/3/2015 | 17,16 | 16,91 | +0,96% | 16,69 | 17,46 | 16,81 | 16,75 | 16,93 | 20 | 541.593 |
13/3/2015 | 16,95 | 16,75 | -3,29% | 16,70 | 17,49 | 16,84 | 16,75 | 17,09 | 23 | 587.833 |
12/3/2015 | 17,16 | 17,32 | +4,97% | 17,00 | 17,50 | 17,21 | 17,00 | 17,80 | 9 | 118.784 |
11/3/2015 | 16,78 | 16,50 | -7,82% | 16,36 | 16,86 | 16,67 | 16,50 | 16,98 | 29 | 587.110 |
10/3/2015 | 16,70 | 17,90 | +7,19% | 16,64 | 17,90 | 17,04 | 16,60 | 17,90 | 16 | 548.912 |
9/3/2015 | 16,95 | 16,70 | -2,57% | 16,52 | 16,95 | 16,76 | 16,51 | 16,70 | 27 | 958.773 |
6/3/2015 | 17,41 | 17,14 | -2,06% | 16,50 | 17,61 | 17,01 | 16,81 | 17,00 | 150 | 1.019.400 |
5/3/2015 | 18,64 | 17,50 | -4,16% | 17,48 | 18,64 | 17,99 | 17,40 | 17,50 | 70 | 912.454 |
4/3/2015 | 19,50 | 18,26 | -8,79% | 18,26 | 19,50 | 18,64 | 18,21 | 18,50 | 36 | 899.357 |
3/3/2015 | 19,80 | 20,02 | -0,10% | 19,80 | 20,68 | 20,38 | 20,02 | 20,73 | 62 | 2.809.372 |
2/3/2015 | 20,00 | 20,04 | 0,00% | 19,57 | 20,07 | 19,88 | 19,90 | 20,29 | 15 | 542.791 |
27/2/2015 | 19,15 | 20,04 | +4,65% | 18,90 | 20,04 | 19,50 | 19,16 | 20,04 | 48 | 1.414.050 |
26/2/2015 | 18,20 | 19,15 | +12,51% | 18,00 | 19,50 | 18,70 | 19,01 | 19,15 | 35 | 1.371.301 |
25/2/2015 | 17,56 | 17,02 | -3,90% | 17,02 | 17,86 | 17,34 | 17,02 | 18,39 | 33 | 868.651 |
24/2/2015 | 17,11 | 17,71 | +2,97% | 16,89 | 17,71 | 17,32 | 17,71 | 17,91 | 12 | 639.356 |
23/2/2015 | 17,30 | 17,20 | -0,86% | 17,10 | 17,30 | 17,19 | 17,18 | 18,39 | 12 | 489.967 |
20/2/2015 | 17,27 | 17,35 | -2,58% | 17,00 | 17,35 | 17,21 | 17,35 | 18,06 | 8 | 501.385 |
19/2/2015 | 16,80 | 17,81 | +6,71% | 16,80 | 17,81 | 17,33 | 16,80 | 17,99 | 17 | 618.934 |
18/2/2015 | 16,70 | 16,69 | +4,51% | 16,20 | 16,70 | 16,48 | 15,01 | 16,88 | 16 | 621.652 |
13/2/2015 | 15,12 | 15,97 | +10,83% | 15,12 | 16,07 | 15,75 | 14,23 | 16,69 | 15 | 947.109 |
12/2/2015 | 14,40 | 14,41 | +0,49% | 14,40 | 15,08 | 14,81 | 14,41 | 15,30 | 12 | 429.128 |
11/2/2015 | 15,13 | 14,34 | -7,48% | 14,34 | 15,13 | 14,60 | 14,20 | 14,34 | 38 | 1.017.663 |
10/2/2015 | 15,70 | 15,50 | -1,96% | 15,26 | 16,00 | 15,57 | 15,34 | 15,50 | 30 | 868.689 |
9/2/2015 | 16,02 | 15,81 | -4,07% | 15,71 | 16,02 | 15,91 | 15,80 | 17,99 | 10 | 549.195 |
6/2/2015 | 16,10 | 16,48 | +1,67% | 15,79 | 16,48 | 16,06 | 15,96 | 16,48 | 43 | 1.268.812 |
5/2/2015 | 16,71 | 16,21 | -0,92% | 16,21 | 16,77 | 16,48 | 16,21 | 17,99 | 21 | 502.902 |
4/2/2015 | 16,42 | 16,36 | +0,62% | 16,33 | 16,84 | 16,59 | 16,36 | 16,89 | 23 | 745.169 |
3/2/2015 | 16,73 | 16,26 | -7,03% | 16,25 | 16,73 | 16,45 | 16,21 | 16,50 | 15 | 874.450 |
2/2/2015 | 17,45 | 17,49 | +6,06% | 16,67 | 17,49 | 17,00 | 16,81 | 17,49 | 24 | 741.215 |
30/1/2015 | 17,03 | 16,49 | -3,57% | 15,51 | 17,07 | 16,48 | 15,51 | 16,49 | 67 | 1.673.020 |
29/1/2015 | 16,81 | 17,10 | +5,23% | 16,81 | 17,31 | 17,08 | 16,80 | 17,50 | 45 | 208.441 |
28/1/2015 | 17,45 | 16,25 | -7,09% | 16,25 | 17,55 | 16,64 | 16,25 | 18,40 | 24 | 865.326 |
27/1/2015 | 16,47 | 17,49 | +5,49% | 16,20 | 17,53 | 17,19 | 16,25 | 17,49 | 24 | 1.117.571 |
26/1/2015 | 19,12 | 16,58 | -14,84% | 16,45 | 19,12 | 17,21 | 16,43 | 16,97 | 65 | 1.828.560 |
23/1/2015 | 22,40 | 19,47 | -18,16% | 19,17 | 22,40 | 20,27 | 19,17 | 19,47 | 93 | 2.539.870 |
22/1/2015 | 22,67 | 23,79 | +4,07% | 22,38 | 23,79 | 23,06 | 22,50 | 23,79 | 86 | 1.278.292 |
21/1/2015 | 23,64 | 22,86 | -3,34% | 22,30 | 23,64 | 22,97 | 22,37 | 22,86 | 36 | 1.036.177 |
20/1/2015 | 23,10 | 23,65 | +1,07% | 23,10 | 23,73 | 23,24 | 23,65 | 23,90 | 12 | 111.592 |
19/1/2015 | 24,00 | 23,40 | -3,31% | 23,40 | 24,00 | 23,56 | 23,30 | 23,60 | 19 | 890.475 |
16/1/2015 | 23,83 | 24,20 | +3,60% | 22,52 | 24,55 | 24,12 | 23,81 | 24,53 | 18 | 1.039.894 |
15/1/2015 | 21,64 | 23,36 | +8,25% | 21,64 | 23,45 | 22,86 | 22,72 | 25,38 | 26 | 1.145.670 |
14/1/2015 | 22,40 | 21,58 | -6,74% | 21,58 | 22,40 | 22,01 | 21,59 | 22,00 | 24 | 992.985 |
13/1/2015 | 24,52 | 23,14 | -10,93% | 22,81 | 24,53 | 23,52 | 22,81 | 23,14 | 38 | 1.103.012 |
12/1/2015 | 26,09 | 25,98 | -0,15% | 24,50 | 26,12 | 25,61 | 25,00 | 25,98 | 22 | 1.137.165 |
9/1/2015 | 26,10 | 26,02 | -2,51% | 25,50 | 26,35 | 25,88 | 25,90 | 28,19 | 28 | 787.036 |
8/1/2015 | 26,40 | 26,69 | +0,72% | 26,40 | 27,00 | 26,64 | 26,30 | 28,18 | 5 | 399.730 |
7/1/2015 | 26,47 | 26,50 | 0,00% | 26,47 | 26,94 | 26,69 | 25,50 | 26,50 | 13 | 843.526 |
6/1/2015 | 25,82 | 26,50 | +3,39% | 25,78 | 26,79 | 26,11 | 25,61 | 26,79 | 17 | 861.722 |
5/1/2015 | 24,50 | 25,63 | +4,61% | 24,36 | 26,00 | 25,54 | 25,80 | 26,18 | 34 | 2.309.616 |
2/1/2015 | 24,84 | 24,50 | -0,04% | 24,50 | 25,15 | 24,79 | 24,50 | 25,92 | 6 | 475.972 |
30/12/2014 | 25,34 | 24,51 | +5,19% | 24,51 | 25,45 | 25,08 | 24,51 | 25,80 | 28 | 1.085.971 |
29/12/2014 | 24,56 | 23,30 | -4,70% | 23,30 | 24,76 | 24,25 | 23,30 | 25,44 | 9 | 465.624 |
26/12/2014 | 24,70 | 24,45 | +8,47% | 24,39 | 25,37 | 24,77 | 23,70 | 24,72 | 9 | 701.210 |
23/12/2014 | 24,40 | 22,54 | -6,12% | 22,54 | 25,33 | 24,63 | 22,54 | 25,43 | 29 | 1.206.974 |
22/12/2014 | 22,90 | 24,01 | +9,14% | 22,90 | 24,67 | 23,67 | 24,01 | 24,50 | 32 | 1.946.349 |
19/12/2014 | 21,37 | 22,00 | +1,71% | 21,37 | 22,61 | 22,12 | 22,00 | 23,90 | 18 | 712.468 |
18/12/2014 | 22,90 | 21,63 | +0,19% | 21,29 | 22,90 | 21,69 | 21,63 | 21,80 | 21 | 1.043.623 |
17/12/2014 | 23,00 | 21,59 | -2,31% | 21,59 | 23,03 | 22,62 | 21,59 | 24,90 | 15 | 1.042.857 |
16/12/2014 | 22,71 | 22,10 | -1,16% | 22,10 | 22,86 | 22,39 | 22,10 | 22,57 | 18 | 1.081.875 |
15/12/2014 | 23,32 | 22,36 | +0,54% | 22,36 | 24,95 | 23,94 | 22,36 | 24,89 | 52 | 1.900.869 |
12/12/2014 | 22,00 | 22,24 | +3,39% | 21,95 | 23,79 | 22,88 | 22,24 | 23,80 | 107 | 1.871.675 |
11/12/2014 | 22,25 | 21,51 | -3,54% | 21,51 | 22,32 | 21,91 | 21,60 | 22,99 | 91 | 1.301.476 |
10/12/2014 | 22,24 | 22,30 | +1,18% | 22,14 | 22,39 | 22,28 | 22,05 | 22,40 | 11 | 780.086 |
9/12/2014 | 22,45 | 22,04 | -0,45% | 22,04 | 22,45 | 22,21 | 22,04 | 22,30 | 37 | 1.150.687 |
8/12/2014 | 23,38 | 22,14 | -6,23% | 22,03 | 23,38 | 22,84 | 22,14 | 22,90 | 51 | 971.061 |
5/12/2014 | 24,09 | 23,61 | -2,48% | 23,01 | 24,15 | 23,84 | 23,61 | 23,82 | 18 | 653.472 |
4/12/2014 | 25,40 | 24,21 | -10,93% | 24,21 | 25,40 | 24,61 | 24,21 | 26,77 | 25 | 1.213.743 |
3/12/2014 | 24,51 | 27,18 | +13,06% | 24,04 | 27,18 | 24,98 | 25,51 | 27,18 | 48 | 1.453.931 |
2/12/2014 | 23,80 | 24,04 | +4,43% | 23,00 | 24,34 | 23,99 | 24,04 | 26,48 | 36 | 887.744 |
1/12/2014 | 24,03 | 23,02 | -3,72% | 23,02 | 24,13 | 23,79 | 23,02 | 24,00 | 42 | 2.510.337 |
28/11/2014 | 25,23 | 23,91 | -3,86% | 23,91 | 25,32 | 24,75 | 23,20 | 26,98 | 27 | 1.539.616 |
27/11/2014 | 25,00 | 24,87 | +0,20% | 24,82 | 25,79 | 25,37 | 24,87 | 25,07 | 17 | 819.744 |
26/11/2014 | 25,60 | 24,82 | -4,54% | 24,82 | 26,03 | 25,59 | 24,82 | 25,00 | 30 | 1.761.122 |
25/11/2014 | 25,18 | 26,00 | +4,00% | 24,81 | 26,49 | 25,70 | 25,80 | 26,00 | 54 | 4.027.204 |
24/11/2014 | 25,37 | 25,00 | -0,83% | 24,34 | 25,69 | 24,89 | 25,00 | 25,70 | 35 | 2.850.391 |
21/11/2014 | 23,92 | 25,21 | +3,74% | 23,01 | 25,49 | 24,45 | 24,00 | 25,49 | 52 | 2.895.176 |
19/11/2014 | 23,14 | 24,30 | +5,38% | 23,14 | 24,59 | 23,76 | 23,80 | 24,30 | 26 | 1.770.659 |
18/11/2014 | 22,87 | 23,06 | +0,65% | 22,87 | 23,40 | 23,17 | 23,06 | 23,40 | 29 | 2.226.768 |
17/11/2014 | 23,51 | 22,91 | -2,96% | 22,60 | 24,09 | 23,19 | 22,91 | 24,08 | 25 | 1.248.126 |
14/11/2014 | 24,83 | 23,61 | -4,64% | 23,61 | 26,06 | 24,32 | 22,10 | 24,10 | 26 | 1.527.797 |
13/11/2014 | 24,50 | 24,76 | +1,02% | 24,21 | 24,76 | 24,52 | 24,76 | 24,86 | 8 | 426.738 |
12/11/2014 | 24,12 | 24,51 | +1,66% | 24,11 | 24,51 | 24,31 | 24,31 | 24,51 | 16 | 1.322.692 |
11/11/2014 | 25,21 | 24,11 | 0,00% | 24,11 | 25,50 | 24,71 | 24,11 | 26,06 | 16 | 971.486 |
10/11/2014 | 24,40 | 24,11 | -3,48% | 23,67 | 24,99 | 24,26 | 24,11 | 25,00 | 37 | 1.720.539 |
7/11/2014 | 25,58 | 24,98 | -2,35% | 24,01 | 25,58 | 24,60 | 24,20 | 24,98 | 40 | 3.666.827 |
6/11/2014 | 25,90 | 25,58 | -1,99% | 25,11 | 26,07 | 25,73 | 25,40 | 26,50 | 19 | 1.914.356 |
5/11/2014 | 26,10 | 26,10 | 0,00% | 26,00 | 26,76 | 26,39 | 25,80 | 26,10 | 28 | 2.280.877 |
4/11/2014 | 27,30 | 26,10 | -2,97% | 25,80 | 27,30 | 26,38 | 25,75 | 26,10 | 44 | 3.335.178 |
3/11/2014 | 28,24 | 26,90 | -3,24% | 26,90 | 29,19 | 27,57 | 26,90 | 27,00 | 30 | 2.029.692 |
31/10/2014 | 28,85 | 27,80 | -0,75% | 27,80 | 29,19 | 28,41 | 27,80 | 28,94 | 17 | 832.690 |
30/10/2014 | 28,80 | 28,01 | +3,63% | 28,00 | 29,19 | 28,26 | 28,01 | 29,18 | 18 | 684.022 |
29/10/2014 | 27,71 | 27,03 | -1,78% | 27,03 | 28,30 | 27,38 | 27,03 | 30,29 | 19 | 802.434 |
28/10/2014 | 29,50 | 27,52 | -1,71% | 27,52 | 30,29 | 28,59 | 27,80 | 28,50 | 25 | 1.118.186 |
27/10/2014 | 28,35 | 28,00 | -9,00% | 27,03 | 29,00 | 28,43 | 27,99 | 28,00 | 21 | 2.377.538 |
24/10/2014 | 30,60 | 30,77 | +4,31% | 29,34 | 30,79 | 29,75 | 29,35 | 30,77 | 18 | 1.035.601 |
23/10/2014 | 30,20 | 29,50 | -6,94% | 29,50 | 31,59 | 30,50 | 29,50 | 31,58 | 21 | 1.885.296 |
22/10/2014 | 32,90 | 31,70 | -4,75% | 30,88 | 35,24 | 32,71 | 30,37 | 31,70 | 32 | 2.276.669 |
21/10/2014 | 32,48 | 33,28 | -0,06% | 32,02 | 33,28 | 32,72 | 31,78 | 33,28 | 15 | 1.367.760 |
20/10/2014 | 32,50 | 33,30 | +7,42% | 32,01 | 35,16 | 33,01 | 32,51 | 33,30 | 22 | 1.528.558 |
17/10/2014 | 32,18 | 31,00 | -3,67% | 31,00 | 33,70 | 32,25 | 31,00 | 33,26 | 27 | 1.799.595 |
16/10/2014 | 31,31 | 32,18 | -0,40% | 31,31 | 32,50 | 32,10 | 31,50 | 31,77 | 19 | 1.428.575 |
15/10/2014 | 33,00 | 32,31 | 0,00% | 31,51 | 33,00 | 32,19 | 32,31 | 33,00 | 34 | 2.240.625 |
14/10/2014 | 32,50 | 32,31 | -4,91% | 32,31 | 34,98 | 33,26 | 32,31 | 34,99 | 21 | 1.806.378 |
13/10/2014 | 32,55 | 33,98 | +6,15% | 31,59 | 33,98 | 32,62 | 30,24 | 32,56 | 18 | 1.292.080 |
10/10/2014 | 31,92 | 32,01 | +0,41% | 31,92 | 33,20 | 32,23 | 32,01 | 33,21 | 10 | 1.331.460 |
9/10/2014 | 32,63 | 31,88 | -3,10% | 31,88 | 32,93 | 32,40 | 31,88 | 32,55 | 17 | 1.688.326 |
8/10/2014 | 32,70 | 32,90 | +2,81% | 32,00 | 32,90 | 32,46 | 32,10 | 32,90 | 12 | 2.129.540 |
7/10/2014 | 31,35 | 32,00 | +2,73% | 31,35 | 33,97 | 32,22 | 31,80 | 32,00 | 19 | 1.630.362 |
6/10/2014 | 30,03 | 31,15 | -3,65% | 30,03 | 31,98 | 31,17 | 31,15 | 31,65 | 21 | 2.088.451 |
3/10/2014 | 31,00 | 32,33 | +2,96% | 30,01 | 32,33 | 30,78 | 30,81 | 33,63 | 30 | 2.875.294 |
2/10/2014 | 31,00 | 31,40 | +6,01% | 30,01 | 31,66 | 30,84 | 31,40 | 32,32 | 30 | 3.217.199 |
1/10/2014 | 31,88 | 29,62 | -7,44% | 29,62 | 32,18 | 30,92 | 29,62 | 30,89 | 38 | 3.160.755 |
30/9/2014 | 31,81 | 32,00 | -1,69% | 31,81 | 32,96 | 32,39 | 31,80 | 32,00 | 17 | 1.435.260 |
29/9/2014 | 31,80 | 32,55 | +1,31% | 31,01 | 34,98 | 32,36 | 32,54 | 34,98 | 23 | 1.776.574 |
26/9/2014 | 33,20 | 32,13 | -2,93% | 30,69 | 33,20 | 32,50 | 32,13 | 33,11 | 33 | 2.967.866 |
25/9/2014 | 34,29 | 33,10 | -2,30% | 32,50 | 34,30 | 33,24 | 32,78 | 33,10 | 26 | 1.802.080 |
24/9/2014 | 34,00 | 33,88 | -2,36% | 33,61 | 34,34 | 33,95 | 33,70 | 33,88 | 25 | 2.132.599 |
23/9/2014 | 34,63 | 34,70 | +0,87% | 34,19 | 35,30 | 34,57 | 34,19 | 35,49 | 24 | 3.190.898 |
22/9/2014 | 34,00 | 34,40 | +0,58% | 33,44 | 34,50 | 33,74 | 34,30 | 35,94 | 23 | 1.936.766 |
19/9/2014 | 37,02 | 34,20 | -4,95% | 34,20 | 37,02 | 34,96 | 34,20 | 34,60 | 22 | 2.049.109 |
18/9/2014 | 35,33 | 35,98 | +2,77% | 35,33 | 36,10 | 35,70 | 35,03 | 39,30 | 15 | 846.269 |
17/9/2014 | 37,80 | 35,01 | -7,28% | 35,00 | 38,00 | 36,31 | 34,50 | 35,33 | 24 | 2.567.350 |
16/9/2014 | 39,39 | 37,76 | -1,41% | 37,76 | 39,39 | 38,34 | 37,61 | 37,70 | 16 | 2.538.283 |
15/9/2014 | 39,31 | 38,30 | -2,57% | 38,30 | 39,40 | 38,92 | 38,30 | 38,80 | 19 | 1.989.304 |
12/9/2014 | 39,60 | 39,31 | +0,79% | 39,00 | 39,60 | 39,34 | 39,31 | 39,69 | 15 | 1.534.486 |
11/9/2014 | 40,00 | 39,00 | -2,60% | 39,00 | 41,88 | 40,08 | 39,00 | 41,87 | 16 | 1.715.562 |
10/9/2014 | 38,60 | 40,04 | +2,64% | 38,60 | 40,15 | 39,32 | 39,51 | 41,83 | 7 | 904.412 |
9/9/2014 | 39,09 | 39,01 | -1,49% | 39,00 | 39,50 | 39,08 | 39,01 | 41,83 | 12 | 1.027.922 |
8/9/2014 | 40,24 | 39,60 | +1,54% | 38,92 | 40,55 | 39,62 | 39,59 | 39,60 | 26 | 2.603.557 |
5/9/2014 | 40,02 | 39,00 | -1,76% | 39,00 | 40,10 | 39,91 | 39,00 | 39,99 | 12 | 1.013.868 |
4/9/2014 | 40,99 | 39,70 | -2,84% | 39,61 | 42,32 | 41,08 | 39,70 | 39,99 | 19 | 2.218.670 |
3/9/2014 | 38,79 | 40,86 | +8,15% | 38,79 | 40,86 | 40,25 | 39,80 | 40,86 | 21 | 2.942.897 |
2/9/2014 | 38,78 | 37,78 | -2,12% | 37,78 | 38,78 | 38,12 | 37,77 | 39,73 | 21 | 2.691.834 |
1/9/2014 | 40,19 | 38,60 | -6,20% | 37,03 | 40,19 | 39,21 | 38,00 | 41,74 | 32 | 2.231.339 |
29/8/2014 | 39,97 | 41,15 | +1,60% | 39,97 | 41,74 | 40,81 | 41,15 | 41,73 | 22 | 3.134.838 |
28/8/2014 | 39,85 | 40,50 | +2,84% | 39,80 | 40,50 | 39,93 | 39,50 | 40,50 | 16 | 2.571.882 |
27/8/2014 | 38,38 | 39,38 | +4,04% | 38,38 | 39,93 | 39,23 | 39,00 | 40,49 | 16 | 2.283.329 |
26/8/2014 | 39,00 | 37,85 | -5,33% | 37,85 | 39,00 | 38,13 | 37,50 | 40,00 | 22 | 991.639 |
25/8/2014 | 39,09 | 39,98 | +0,38% | 38,50 | 39,99 | 39,17 | 38,00 | 39,99 | 20 | 2.107.773 |
22/8/2014 | 39,43 | 39,83 | +3,78% | 39,00 | 39,83 | 39,31 | 39,00 | 40,00 | 11 | 692.020 |
21/8/2014 | 38,00 | 38,38 | +1,37% | 38,00 | 38,47 | 38,27 | 37,80 | 39,78 | 11 | 1.343.413 |
20/8/2014 | 38,36 | 37,86 | +0,93% | 37,86 | 39,78 | 38,52 | 37,52 | 37,86 | 14 | 1.779.680 |
19/8/2014 | 37,95 | 37,51 | -0,50% | 37,51 | 37,99 | 37,79 | 37,51 | 39,78 | 10 | 653.888 |
18/8/2014 | 38,00 | 37,70 | 0,00% | 37,70 | 39,78 | 38,03 | 37,70 | 39,78 | 11 | 851.200 |
15/8/2014 | 38,52 | 37,70 | -0,92% | 37,70 | 39,52 | 38,16 | 37,20 | 37,70 | 10 | 1.280.983 |
14/8/2014 | 38,70 | 38,05 | -1,42% | 35,56 | 38,70 | 37,69 | 38,20 | 38,50 | 14 | 1.493.920 |
13/8/2014 | 38,00 | 38,60 | -2,94% | 38,00 | 38,65 | 38,51 | 38,20 | 38,60 | 11 | 1.063.003 |
12/8/2014 | 38,50 | 39,77 | +4,03% | 37,50 | 39,77 | 38,02 | 37,00 | 39,77 | 10 | 707.338 |
11/8/2014 | 37,20 | 38,23 | +6,19% | 37,20 | 38,35 | 37,99 | 37,20 | 39,80 | 20 | 1.918.874 |
8/8/2014 | 36,62 | 36,00 | -2,44% | 36,00 | 37,94 | 36,93 | 36,00 | 37,95 | 12 | 1.492.216 |
7/8/2014 | 36,75 | 36,90 | -1,34% | 35,58 | 37,94 | 36,43 | 36,90 | 37,95 | 17 | 1.876.623 |
6/8/2014 | 37,00 | 37,40 | +1,63% | 35,70 | 37,94 | 36,55 | 36,44 | 37,40 | 20 | 1.385.366 |
5/8/2014 | 37,95 | 36,80 | +0,90% | 36,80 | 37,95 | 37,69 | 36,75 | 36,80 | 8 | 557.177 |
4/8/2014 | 37,16 | 36,47 | +1,28% | 36,47 | 37,50 | 36,91 | 36,47 | 37,50 | 21 | 1.807.117 |
1/8/2014 | 36,81 | 36,01 | -2,20% | 36,01 | 36,81 | 36,56 | 36,01 | 40,45 | 17 | 1.320.297 |
31/7/2014 | 37,78 | 36,82 | -1,68% | 36,82 | 40,47 | 37,45 | 36,82 | 40,45 | 27 | 2.792.271 |
30/7/2014 | 38,28 | 37,45 | -0,08% | 37,42 | 38,28 | 37,57 | 37,45 | 37,99 | 23 | 1.533.229 |
29/7/2014 | 37,85 | 37,48 | -1,68% | 37,48 | 37,85 | 37,59 | 37,31 | 40,47 | 14 | 1.011.399 |
28/7/2014 | 38,60 | 38,12 | +0,63% | 38,11 | 38,60 | 38,41 | 38,11 | 40,44 | 12 | 1.421.348 |
25/7/2014 | 38,00 | 37,88 | -4,32% | 37,60 | 39,59 | 37,89 | 37,60 | 39,60 | 17 | 1.591.699 |
24/7/2014 | 38,83 | 39,59 | +1,80% | 38,05 | 39,59 | 38,68 | 38,05 | 39,00 | 12 | 421.718 |
23/7/2014 | 39,40 | 38,89 | -2,78% | 38,50 | 39,40 | 38,96 | 38,00 | 38,90 | 27 | 1.636.538 |
22/7/2014 | 39,90 | 40,00 | +0,23% | 39,50 | 40,00 | 39,83 | 39,50 | 40,00 | 10 | 1.131.356 |
21/7/2014 | 38,90 | 39,91 | +1,84% | 38,21 | 40,49 | 39,57 | 39,90 | 40,48 | 11 | 1.706.221 |
18/7/2014 | 40,25 | 39,19 | +0,20% | 39,19 | 40,25 | 39,37 | 38,06 | 39,20 | 7 | 618.143 |
17/7/2014 | 38,31 | 39,11 | +0,77% | 38,31 | 39,50 | 38,80 | 39,00 | 39,60 | 5 | 516.089 |
16/7/2014 | 38,01 | 38,81 | -0,23% | 37,71 | 39,03 | 38,31 | 38,15 | 39,10 | 8 | 1.260.563 |
15/7/2014 | 39,75 | 38,90 | -0,66% | 38,45 | 39,75 | 39,12 | 38,30 | 39,00 | 12 | 731.654 |
14/7/2014 | 39,81 | 39,16 | -0,38% | 39,16 | 40,06 | 39,72 | 39,16 | 40,50 | 16 | 1.574.248 |
11/7/2014 | 39,31 | 39,31 | -2,17% | 39,31 | 39,31 | 39,31 | 39,31 | 40,48 | 1 | 188.688 |
10/7/2014 | 39,72 | 40,18 | +2,24% | 39,50 | 40,18 | 39,81 | 39,51 | 40,49 | 8 | 820.127 |
8/7/2014 | 38,96 | 39,30 | +0,77% | 38,81 | 39,61 | 39,29 | 39,30 | 39,97 | 13 | 1.300.790 |
7/7/2014 | 39,10 | 39,00 | -0,26% | 38,88 | 39,45 | 39,08 | 38,80 | 39,00 | 11 | 633.148 |
4/7/2014 | 40,49 | 39,10 | -0,08% | 39,10 | 40,49 | 39,84 | 39,55 | 40,49 | 6 | 163.369 |
3/7/2014 | 39,10 | 39,13 | +0,31% | 38,01 | 39,13 | 38,71 | 38,70 | 40,50 | 13 | 1.176.904 |
2/7/2014 | 37,23 | 39,01 | -3,39% | 37,23 | 39,95 | 39,02 | 39,01 | 39,70 | 19 | 1.869.454 |
1/7/2014 | 40,47 | 40,38 | +3,59% | 39,65 | 40,99 | 40,20 | 39,90 | 41,00 | 11 | 1.455.457 |
30/6/2014 | 39,00 | 38,98 | -1,66% | 38,11 | 39,10 | 38,85 | 38,10 | 38,98 | 17 | 1.732.756 |
27/6/2014 | 39,15 | 39,64 | +0,35% | 38,00 | 39,64 | 38,82 | 38,55 | 39,64 | 13 | 1.258.038 |
26/6/2014 | 40,30 | 39,50 | -3,80% | 39,50 | 40,30 | 39,70 | 39,50 | 42,93 | 8 | 349.420 |
25/6/2014 | 40,85 | 41,06 | +0,15% | 40,53 | 41,29 | 40,92 | 40,70 | 42,98 | 18 | 1.170.335 |
24/6/2014 | 39,33 | 41,00 | +4,30% | 39,33 | 41,00 | 39,81 | 39,40 | 41,00 | 5 | 362.343 |
23/6/2014 | 39,42 | 39,31 | -0,76% | 39,16 | 39,42 | 39,29 | 39,00 | 41,15 | 8 | 750.557 |
20/6/2014 | 40,95 | 39,61 | -3,63% | 39,61 | 41,72 | 40,88 | 39,61 | 40,10 | 14 | 1.439.123 |
18/6/2014 | 39,88 | 41,10 | +0,49% | 39,77 | 41,84 | 41,03 | 40,21 | 41,33 | 14 | 2.084.775 |
17/6/2014 | 39,63 | 40,90 | +5,14% | 39,00 | 40,90 | 39,97 | 39,10 | 40,90 | 13 | 1.423.205 |
16/6/2014 | 39,60 | 38,90 | +0,78% | 38,81 | 39,94 | 39,14 | 38,81 | 41,84 | 14 | 1.366.289 |
13/6/2014 | 40,90 | 38,60 | -3,74% | 37,05 | 40,90 | 39,53 | 38,60 | 39,90 | 22 | 1.529.828 |
11/6/2014 | 39,80 | 40,10 | +0,38% | 39,75 | 40,15 | 40,04 | 39,33 | 40,10 | 15 | 1.333.424 |
10/6/2014 | 38,60 | 39,95 | 0,00% | 35,97 | 39,95 | 39,31 | 38,60 | 39,95 | 17 | 1.152.209 |
9/6/2014 | 37,85 | 39,95 | -2,51% | 37,85 | 39,95 | 38,84 | 38,30 | 39,95 | 20 | 1.577.993 |
6/6/2014 | 38,00 | 40,98 | +4,75% | 35,00 | 40,98 | 38,97 | 35,00 | 40,98 | 29 | 3.231.068 |
5/6/2014 | 39,43 | 39,12 | +2,25% | 37,35 | 39,43 | 38,24 | 38,00 | 39,12 | 13 | 1.586.979 |
4/6/2014 | 39,48 | 38,26 | -0,10% | 38,26 | 39,48 | 38,76 | 38,26 | 41,84 | 18 | 1.961.240 |
3/6/2014 | 36,70 | 38,30 | +3,82% | 36,43 | 38,50 | 38,20 | 38,30 | 39,00 | 15 | 1.719.524 |
2/6/2014 | 36,47 | 36,89 | -4,70% | 36,47 | 39,68 | 37,39 | 36,45 | 37,20 | 14 | 1.701.580 |
30/5/2014 | 38,39 | 38,71 | -0,72% | 38,39 | 39,88 | 38,97 | 38,71 | 39,88 | 27 | 2.934.948 |
29/5/2014 | 37,03 | 38,99 | 0,00% | 37,03 | 39,46 | 38,73 | 38,31 | 38,99 | 12 | 1.344.226 |
28/5/2014 | 37,40 | 38,99 | +4,20% | 37,03 | 38,99 | 38,16 | 38,01 | 38,99 | 19 | 2.169.884 |
27/5/2014 | 38,10 | 37,42 | -3,68% | 37,12 | 38,10 | 37,55 | 37,21 | 37,45 | 14 | 1.291.486 |
26/5/2014 | 37,51 | 38,85 | -5,24% | 37,51 | 39,27 | 38,54 | 38,79 | 41,85 | 21 | 2.545.388 |
23/5/2014 | 38,00 | 41,00 | +7,89% | 37,34 | 41,00 | 37,90 | 36,43 | 41,00 | 12 | 1.315.367 |
22/5/2014 | 37,90 | 38,00 | +0,40% | 37,25 | 38,05 | 37,93 | 38,00 | 40,00 | 11 | 887.672 |
21/5/2014 | 38,00 | 37,85 | -0,99% | 37,34 | 38,06 | 37,93 | 36,73 | 40,99 | 18 | 1.399.926 |
20/5/2014 | 37,58 | 38,23 | -1,97% | 36,87 | 38,23 | 37,52 | 36,76 | 38,80 | 12 | 1.065.753 |
19/5/2014 | 38,52 | 39,00 | +2,42% | 38,02 | 39,34 | 38,61 | 37,48 | 39,00 | 13 | 1.899.750 |
16/5/2014 | 37,50 | 38,08 | +1,71% | 36,72 | 38,69 | 37,96 | 37,00 | 39,05 | 21 | 2.490.594 |
15/5/2014 | 37,00 | 37,44 | +3,68% | 37,00 | 37,90 | 37,57 | 37,00 | 37,75 | 38 | 5.388.341 |
14/5/2014 | 35,15 | 36,11 | -2,38% | 33,82 | 37,55 | 35,35 | 36,11 | 38,96 | 60 | 8.233.898 |
13/5/2014 | 34,06 | 36,99 | +6,05% | 34,06 | 36,99 | 35,19 | 34,80 | 36,99 | 16 | 1.531.158 |
12/5/2014 | 33,45 | 34,88 | +3,75% | 33,16 | 34,88 | 33,97 | 34,88 | 38,00 | 20 | 2.126.564 |
9/5/2014 | 35,23 | 33,62 | -2,58% | 33,62 | 35,23 | 33,93 | 33,62 | 35,23 | 13 | 1.062.019 |
8/5/2014 | 34,18 | 34,51 | -0,09% | 34,18 | 35,50 | 34,97 | 34,50 | 35,69 | 30 | 3.305.011 |
7/5/2014 | 33,94 | 34,54 | +2,28% | 33,39 | 34,68 | 34,11 | 34,36 | 34,69 | 21 | 1.911.497 |
6/5/2014 | 34,48 | 33,77 | -2,88% | 33,67 | 35,09 | 34,23 | 33,53 | 34,95 | 24 | 2.539.964 |
5/5/2014 | 34,80 | 34,77 | +1,19% | 34,47 | 35,96 | 34,76 | 34,42 | 34,77 | 25 | 3.558.243 |
2/5/2014 | 34,30 | 34,36 | -9,53% | 33,80 | 37,93 | 35,46 | 34,36 | 35,64 | 28 | 3.032.344 |
30/4/2014 | 35,30 | 37,98 | +7,53% | 34,29 | 37,98 | 36,38 | 34,90 | 37,98 | 18 | 1.939.312 |
29/4/2014 | 35,98 | 35,32 | +0,20% | 34,31 | 36,70 | 35,31 | 35,00 | 38,00 | 17 | 1.489.980 |
28/4/2014 | 34,89 | 35,25 | -0,65% | 34,79 | 35,97 | 35,17 | 35,25 | 35,50 | 18 | 1.417.429 |
25/4/2014 | 35,61 | 35,48 | -2,26% | 34,85 | 35,70 | 35,33 | 34,83 | 37,40 | 12 | 1.367.657 |
24/4/2014 | 37,50 | 36,30 | +0,14% | 35,01 | 37,50 | 36,09 | 36,30 | 37,50 | 20 | 2.038.896 |
23/4/2014 | 36,65 | 36,25 | +0,42% | 34,85 | 36,80 | 36,04 | 35,51 | 37,50 | 13 | 1.358.858 |
22/4/2014 | 36,98 | 36,10 | +1,18% | 36,00 | 36,98 | 36,61 | 36,10 | 36,80 | 6 | 600.408 |
17/4/2014 | 34,36 | 35,68 | +0,20% | 34,36 | 37,00 | 36,00 | 35,22 | 35,90 | 16 | 2.326.014 |
16/4/2014 | 35,03 | 35,61 | +2,62% | 35,03 | 35,98 | 35,73 | 35,70 | 35,98 | 18 | 1.554.352 |
15/4/2014 | 35,60 | 34,70 | -3,61% | 34,11 | 36,98 | 35,28 | 34,70 | 36,95 | 24 | 1.903.412 |
14/4/2014 | 35,43 | 36,00 | +5,66% | 35,43 | 36,98 | 36,03 | 36,00 | 36,01 | 14 | 1.578.002 |
11/4/2014 | 35,00 | 34,07 | -5,31% | 34,07 | 36,33 | 35,66 | 34,07 | 37,30 | 19 | 1.993.673 |
10/4/2014 | 35,46 | 35,98 | -0,66% | 34,07 | 37,29 | 36,01 | 35,00 | 35,98 | 31 | 3.118.194 |
9/4/2014 | 34,53 | 36,22 | +3,52% | 34,30 | 37,98 | 35,86 | 34,02 | 37,90 | 36 | 2.427.876 |
8/4/2014 | 36,66 | 34,99 | -1,46% | 34,99 | 37,39 | 36,15 | 34,99 | 35,00 | 28 | 3.514.339 |
7/4/2014 | 35,51 | 35,51 | -1,36% | 35,45 | 37,09 | 35,89 | 35,51 | 37,49 | 33 | 2.161.783 |
4/4/2014 | 36,98 | 36,00 | +0,14% | 36,00 | 37,90 | 37,18 | 34,08 | 36,00 | 20 | 1.866.749 |
3/4/2014 | 36,94 | 35,95 | -3,10% | 35,90 | 37,36 | 36,29 | 34,24 | 36,49 | 14 | 1.593.157 |
2/4/2014 | 36,00 | 37,10 | +5,85% | 36,00 | 37,96 | 36,54 | 37,00 | 37,10 | 18 | 2.258.473 |
1/4/2014 | 36,15 | 35,05 | -3,23% | 34,30 | 36,49 | 35,58 | 35,05 | 36,50 | 15 | 1.629.753 |
31/3/2014 | 36,00 | 36,22 | -2,08% | 36,00 | 37,54 | 36,52 | 36,22 | 37,50 | 31 | 3.387.591 |
28/3/2014 | 35,96 | 36,99 | +8,44% | 34,15 | 36,99 | 35,79 | 35,31 | 36,99 | 17 | 1.424.648 |
27/3/2014 | 33,88 | 34,11 | -0,93% | 33,09 | 35,98 | 34,11 | 34,11 | 34,30 | 32 | 3.448.977 |
26/3/2014 | 33,80 | 34,43 | +5,26% | 33,80 | 34,79 | 34,34 | 33,82 | 34,50 | 8 | 831.186 |
25/3/2014 | 34,27 | 32,71 | -3,22% | 32,00 | 34,27 | 33,37 | 32,71 | 33,44 | 21 | 2.147.692 |
24/3/2014 | 32,53 | 33,80 | +5,63% | 32,53 | 33,94 | 33,16 | 33,80 | 33,84 | 31 | 2.196.156 |
21/3/2014 | 32,73 | 32,00 | -5,83% | 32,00 | 33,99 | 32,83 | 32,00 | 35,28 | 23 | 2.478.823 |
20/3/2014 | 34,00 | 33,98 | -5,51% | 32,49 | 35,30 | 33,45 | 32,48 | 33,98 | 30 | 1.739.902 |
19/3/2014 | 33,26 | 35,96 | +8,64% | 33,26 | 35,96 | 34,09 | 33,70 | 35,96 | 11 | 814.983 |
18/3/2014 | 31,87 | 33,10 | +3,44% | 31,17 | 33,99 | 33,03 | 33,10 | 34,00 | 25 | 2.573.437 |
17/3/2014 | 31,45 | 32,00 | +3,63% | 31,45 | 32,00 | 31,72 | 31,17 | 32,00 | 5 | 580.595 |
14/3/2014 | 32,50 | 30,88 | -6,17% | 30,88 | 33,20 | 32,03 | 30,88 | 33,98 | 22 | 1.092.695 |
13/3/2014 | 31,87 | 32,91 | +6,44% | 30,85 | 32,91 | 32,50 | 32,90 | 33,98 | 15 | 1.082.249 |
12/3/2014 | 31,50 | 30,92 | -1,87% | 30,92 | 31,74 | 31,50 | 31,50 | 33,97 | 8 | 757.723 |
11/3/2014 | 31,57 | 31,51 | +0,67% | 31,51 | 33,98 | 31,97 | 31,51 | 33,99 | 15 | 744.693 |
10/3/2014 | 32,12 | 31,30 | -2,64% | 30,64 | 32,15 | 31,42 | 30,63 | 31,30 | 14 | 1.027.501 |
7/3/2014 | 32,88 | 32,15 | -1,11% | 31,82 | 33,80 | 32,67 | 31,80 | 34,98 | 14 | 496.604 |
6/3/2014 | 34,00 | 32,51 | -1,48% | 32,17 | 34,00 | 33,08 | 32,51 | 34,99 | 13 | 978.754 |
5/3/2014 | 33,14 | 33,00 | -2,11% | 32,15 | 34,30 | 33,16 | 33,00 | 35,80 | 21 | 1.791.193 |
28/2/2014 | 33,31 | 33,71 | +2,15% | 32,15 | 35,96 | 33,68 | 32,14 | 35,80 | 17 | 1.603.235 |
27/2/2014 | 33,16 | 33,00 | -2,05% | 32,71 | 33,68 | 33,23 | 32,70 | 35,00 | 14 | 1.322.283 |
26/2/2014 | 32,15 | 33,69 | +4,82% | 32,15 | 35,94 | 33,43 | 32,60 | 33,69 | 35 | 3.509.928 |
25/2/2014 | 32,05 | 32,14 | +1,71% | 32,05 | 32,95 | 32,32 | 32,14 | 33,00 | 12 | 1.283.488 |
24/2/2014 | 32,15 | 31,60 | -0,09% | 31,36 | 33,97 | 31,90 | 31,35 | 32,00 | 28 | 2.230.398 |
21/2/2014 | 31,51 | 31,63 | -0,88% | 31,50 | 32,60 | 32,00 | 31,62 | 31,98 | 12 | 384.025 |
20/2/2014 | 31,34 | 31,91 | +1,04% | 31,34 | 32,30 | 31,63 | 31,50 | 31,91 | 14 | 892.120 |
19/2/2014 | 30,80 | 31,58 | +1,87% | 30,80 | 31,63 | 31,28 | 31,20 | 31,85 | 14 | 1.345.115 |
18/2/2014 | 30,62 | 31,00 | +0,65% | 30,42 | 31,15 | 30,81 | 31,00 | 31,60 | 15 | 727.256 |
17/2/2014 | 31,80 | 30,80 | -0,65% | 30,80 | 31,80 | 31,32 | 30,62 | 30,80 | 9 | 84.574 |
14/2/2014 | 31,59 | 31,00 | -0,10% | 31,00 | 32,35 | 31,82 | 31,00 | 32,99 | 20 | 1.613.187 |
13/2/2014 | 31,82 | 31,03 | -1,83% | 30,70 | 31,82 | 31,15 | 31,03 | 31,11 | 23 | 1.445.582 |
12/2/2014 | 34,00 | 31,61 | -1,22% | 31,21 | 34,00 | 32,91 | 31,61 | 32,10 | 26 | 1.231.192 |
11/2/2014 | 32,00 | 32,00 | +1,36% | 31,51 | 33,42 | 32,50 | 32,00 | 33,49 | 33 | 3.058.621 |
10/2/2014 | 31,86 | 31,57 | +0,96% | 31,38 | 31,99 | 31,56 | 30,81 | 31,99 | 10 | 852.368 |
7/2/2014 | 29,61 | 31,27 | +2,46% | 29,61 | 31,50 | 31,18 | 29,20 | 31,30 | 17 | 1.026.144 |
6/2/2014 | 29,29 | 30,52 | +2,93% | 29,29 | 30,62 | 30,07 | 30,20 | 30,60 | 22 | 1.934.110 |
5/2/2014 | 30,50 | 29,65 | -4,29% | 29,26 | 30,50 | 29,74 | 29,26 | 30,45 | 21 | 1.121.561 |
4/2/2014 | 30,20 | 30,98 | +0,03% | 30,07 | 30,98 | 30,55 | 30,05 | 31,99 | 14 | 1.002.115 |
3/2/2014 | 31,30 | 30,97 | -1,84% | 30,01 | 31,30 | 30,59 | 30,00 | 31,00 | 18 | 1.505.206 |
31/1/2014 | 31,52 | 31,55 | -0,94% | 31,21 | 31,55 | 31,48 | 31,55 | 31,75 | 12 | 727.427 |
30/1/2014 | 31,17 | 31,85 | +0,31% | 31,17 | 32,25 | 31,75 | 31,75 | 32,56 | 11 | 1.187.729 |
29/1/2014 | 31,85 | 31,75 | -3,47% | 31,71 | 32,00 | 31,87 | 31,75 | 32,64 | 14 | 969.118 |
28/1/2014 | 32,55 | 32,89 | -0,30% | 31,81 | 32,89 | 32,12 | 31,81 | 32,89 | 23 | 2.425.609 |
27/1/2014 | 32,60 | 32,99 | +3,06% | 31,72 | 32,99 | 32,58 | 31,71 | 32,99 | 15 | 1.091.619 |
24/1/2014 | 31,91 | 32,01 | -1,54% | 31,91 | 32,99 | 32,47 | 32,01 | 33,00 | 13 | 577.903 |
23/1/2014 | 33,91 | 32,51 | -2,34% | 32,51 | 33,91 | 33,08 | 32,51 | 34,24 | 11 | 1.205.696 |
22/1/2014 | 33,49 | 33,29 | +3,39% | 33,29 | 33,95 | 33,51 | 33,29 | 33,93 | 10 | 945.255 |
21/1/2014 | 32,70 | 32,20 | -5,15% | 32,20 | 34,00 | 32,97 | 32,20 | 36,00 | 25 | 2.872.099 |
20/1/2014 | 32,40 | 33,95 | +12,72% | 32,39 | 33,95 | 32,66 | 32,11 | 33,95 | 14 | 643.498 |
17/1/2014 | 32,00 | 30,12 | -8,31% | 30,12 | 33,75 | 31,66 | 30,12 | 34,00 | 14 | 617.401 |
16/1/2014 | 32,98 | 32,85 | +5,97% | 32,56 | 33,74 | 32,84 | 32,55 | 32,98 | 13 | 962.283 |
15/1/2014 | 33,44 | 31,00 | -4,38% | 31,00 | 34,15 | 33,32 | 31,00 | 34,15 | 25 | 1.816.146 |
14/1/2014 | 33,00 | 32,42 | +0,06% | 32,42 | 35,97 | 33,52 | 32,42 | 33,90 | 17 | 1.461.814 |
13/1/2014 | 33,20 | 32,40 | -11,23% | 32,40 | 33,34 | 32,88 | 32,40 | 33,35 | 16 | 1.318.517 |
10/1/2014 | 34,01 | 36,50 | +7,32% | 33,00 | 36,50 | 33,63 | 33,30 | 36,49 | 24 | 1.537.194 |
9/1/2014 | 34,92 | 34,01 | -2,24% | 34,01 | 34,92 | 34,24 | 34,01 | 37,77 | 16 | 1.150.792 |
8/1/2014 | 35,45 | 34,79 | -3,79% | 34,43 | 35,45 | 34,79 | 34,46 | 37,90 | 11 | 998.716 |
7/1/2014 | 35,49 | 36,16 | +6,29% | 34,80 | 36,16 | 35,31 | 34,60 | 36,16 | 19 | 1.303.123 |
6/1/2014 | 36,10 | 34,02 | -5,76% | 34,02 | 36,38 | 35,26 | 34,02 | 36,30 | 23 | 1.893.864 |
3/1/2014 | 36,80 | 36,10 | -1,58% | 35,80 | 38,60 | 36,23 | 36,10 | 38,60 | 18 | 1.123.405 |
2/1/2014 | 38,61 | 36,68 | -2,32% | 36,20 | 38,61 | 37,12 | 34,03 | 37,19 | 8 | 968.952 |
30/12/2013 | 37,99 | 37,55 | +0,27% | 37,00 | 38,62 | 37,76 | 36,21 | 38,62 | 12 | 1.635.284 |
27/12/2013 | 37,32 | 37,45 | +2,46% | 36,50 | 37,79 | 37,38 | 36,50 | 38,00 | 16 | 1.585.221 |
26/12/2013 | 36,58 | 36,55 | -0,89% | 36,55 | 36,77 | 36,61 | 34,04 | 36,77 | 7 | 344.173 |
23/12/2013 | 35,60 | 36,88 | +1,07% | 35,30 | 37,75 | 36,04 | 35,50 | 36,88 | 17 | 2.050.857 |
20/12/2013 | 36,07 | 36,49 | +3,55% | 35,60 | 36,56 | 36,19 | 35,14 | 36,49 | 20 | 2.504.573 |
19/12/2013 | 36,71 | 35,24 | -7,24% | 35,24 | 36,76 | 36,20 | 35,24 | 38,51 | 48 | 6.603.159 |
18/12/2013 | 37,48 | 37,99 | +5,53% | 36,58 | 37,99 | 37,02 | 36,10 | 37,99 | 21 | 3.069.421 |
17/12/2013 | 36,00 | 36,00 | -2,68% | 35,80 | 38,61 | 36,75 | 35,55 | 37,00 | 15 | 1.323.190 |
16/12/2013 | 36,10 | 36,99 | +3,18% | 35,88 | 36,99 | 36,16 | 35,50 | 36,99 | 17 | 2.054.524 |
13/12/2013 | 35,82 | 35,85 | +2,37% | 35,00 | 36,06 | 35,83 | 35,60 | 36,00 | 14 | 1.103.608 |
12/12/2013 | 35,55 | 35,02 | -1,35% | 35,02 | 37,99 | 36,10 | 35,02 | 37,94 | 18 | 2.047.362 |
11/12/2013 | 36,20 | 35,50 | -0,78% | 35,50 | 36,25 | 35,74 | 35,05 | 36,80 | 20 | 1.907.732 |
10/12/2013 | 36,00 | 35,78 | -0,06% | 35,61 | 36,00 | 35,83 | 35,60 | 38,49 | 6 | 928.087 |
9/12/2013 | 37,99 | 35,80 | -2,45% | 35,80 | 37,99 | 36,43 | 33,02 | 38,48 | 13 | 1.338.049 |
6/12/2013 | 37,81 | 36,70 | -1,21% | 36,01 | 38,48 | 37,08 | 36,70 | 38,50 | 16 | 2.154.333 |
5/12/2013 | 36,63 | 37,15 | +2,62% | 36,27 | 37,50 | 36,73 | 36,60 | 37,15 | 15 | 2.123.012 |
4/12/2013 | 36,20 | 36,20 | +0,61% | 35,81 | 37,22 | 36,10 | 36,60 | 38,49 | 15 | 1.866.853 |
3/12/2013 | 37,00 | 35,98 | -2,76% | 35,71 | 37,10 | 36,31 | 36,20 | 37,00 | 17 | 1.311.116 |
2/12/2013 | 38,20 | 37,00 | -4,12% | 37,00 | 38,60 | 37,48 | 36,87 | 37,00 | 28 | 2.552.123 |
29/11/2013 | 37,90 | 38,59 | +2,36% | 37,60 | 38,70 | 38,14 | 38,00 | 38,59 | 15 | 1.827.123 |
28/11/2013 | 37,30 | 37,70 | -0,26% | 37,29 | 37,70 | 37,47 | 37,50 | 37,92 | 7 | 754.328 |
27/11/2013 | 37,70 | 37,80 | +0,80% | 37,60 | 38,68 | 37,74 | 37,50 | 38,00 | 17 | 1.815.539 |
26/11/2013 | 39,84 | 37,50 | -2,72% | 35,81 | 39,84 | 37,58 | 37,50 | 38,12 | 35 | 3.698.021 |
25/11/2013 | 39,83 | 38,55 | +2,77% | 37,51 | 39,83 | 38,37 | 38,00 | 38,68 | 19 | 1.638.769 |
22/11/2013 | 37,86 | 37,51 | -2,75% | 37,51 | 38,19 | 37,70 | 37,51 | 38,19 | 13 | 1.308.226 |
21/11/2013 | 37,10 | 38,57 | +2,85% | 36,96 | 38,72 | 37,45 | 36,97 | 38,57 | 20 | 2.329.656 |
19/11/2013 | 38,15 | 37,50 | -1,70% | 36,95 | 39,83 | 37,51 | 36,95 | 39,84 | 36 | 2.048.319 |
18/11/2013 | 38,50 | 38,15 | -2,18% | 37,90 | 39,84 | 38,69 | 37,71 | 38,15 | 22 | 2.383.661 |
14/11/2013 | 38,99 | 39,00 | +6,35% | 36,78 | 39,00 | 37,71 | 35,88 | 38,79 | 19 | 1.923.489 |
13/11/2013 | 36,60 | 36,67 | -0,49% | 36,00 | 36,67 | 36,45 | 36,20 | 38,98 | 15 | 1.308.804 |
12/11/2013 | 36,80 | 36,85 | +3,34% | 36,21 | 37,00 | 36,60 | 35,72 | 39,00 | 15 | 1.383.597 |
11/11/2013 | 35,60 | 35,66 | -5,39% | 35,50 | 35,88 | 35,63 | 35,50 | 36,00 | 10 | 1.022.630 |
8/11/2013 | 34,70 | 37,69 | +6,77% | 34,55 | 37,69 | 35,37 | 34,68 | 37,70 | 17 | 1.853.782 |
7/11/2013 | 36,03 | 35,30 | -3,05% | 34,75 | 36,66 | 35,50 | 34,41 | 36,00 | 16 | 1.306.669 |
6/11/2013 | 36,30 | 36,41 | +1,14% | 34,39 | 37,01 | 36,22 | 36,40 | 36,98 | 29 | 1.783.276 |
5/11/2013 | 35,30 | 36,00 | +2,27% | 35,30 | 37,00 | 35,97 | 35,51 | 39,00 | 13 | 802.187 |
4/11/2013 | 35,97 | 35,20 | -2,00% | 34,80 | 35,97 | 35,32 | 34,78 | 36,02 | 16 | 1.494.251 |
1/11/2013 | 36,20 | 35,92 | -0,77% | 35,20 | 36,44 | 35,61 | 34,77 | 35,99 | 18 | 2.272.091 |
31/10/2013 | 36,49 | 36,20 | -2,11% | 35,49 | 36,49 | 35,96 | 35,49 | 36,20 | 12 | 1.122.179 |
30/10/2013 | 36,50 | 36,98 | +1,71% | 36,00 | 36,98 | 36,35 | 35,81 | 36,99 | 8 | 279.907 |
29/10/2013 | 35,56 | 36,36 | -0,66% | 35,56 | 36,36 | 36,19 | 36,02 | 36,39 | 16 | 1.042.442 |
28/10/2013 | 36,50 | 36,60 | +1,41% | 36,30 | 36,99 | 36,63 | 35,89 | 36,99 | 30 | 952.393 |
25/10/2013 | 36,17 | 36,09 | -4,14% | 35,91 | 37,53 | 36,31 | 36,00 | 36,09 | 18 | 1.265.664 |
24/10/2013 | 38,10 | 37,65 | +0,48% | 37,39 | 38,10 | 37,79 | 37,00 | 37,50 | 7 | 566.635 |
23/10/2013 | 38,50 | 37,47 | -1,00% | 37,47 | 38,50 | 37,70 | 37,25 | 38,00 | 14 | 614.569 |
22/10/2013 | 37,75 | 37,85 | +0,75% | 37,01 | 38,99 | 38,23 | 37,50 | 38,00 | 13 | 1.313.835 |
21/10/2013 | 37,00 | 37,57 | +0,21% | 37,00 | 37,84 | 37,65 | 37,57 | 37,80 | 15 | 1.050.566 |
18/10/2013 | 37,00 | 37,49 | +3,56% | 36,35 | 38,00 | 36,97 | 34,01 | 37,50 | 17 | 1.120.369 |
17/10/2013 | 35,60 | 36,20 | +6,47% | 35,60 | 36,34 | 36,24 | 35,50 | 36,20 | 3 | 101.496 |
16/10/2013 | 35,80 | 34,00 | -4,12% | 34,00 | 36,98 | 35,85 | 34,00 | 36,75 | 11 | 1.089.974 |
15/10/2013 | 35,03 | 35,46 | +2,10% | 35,03 | 36,41 | 35,73 | 35,00 | 36,50 | 11 | 1.715.158 |
14/10/2013 | 34,74 | 34,73 | -4,19% | 34,73 | 36,30 | 35,33 | 34,07 | 36,40 | 24 | 1.961.339 |
11/10/2013 | 35,91 | 36,25 | +1,46% | 35,29 | 36,25 | 35,62 | 35,01 | 36,39 | 18 | 1.884.542 |
10/10/2013 | 35,15 | 35,73 | +0,53% | 35,15 | 36,00 | 35,66 | 35,51 | 36,39 | 13 | 1.319.687 |
9/10/2013 | 35,54 | 35,54 | +4,50% | 34,60 | 35,54 | 35,19 | 34,60 | 35,54 | 14 | 1.454.160 |
8/10/2013 | 34,99 | 34,01 | -1,42% | 33,46 | 35,44 | 34,35 | 34,01 | 35,44 | 13 | 972.151 |
7/10/2013 | 34,57 | 34,50 | -2,13% | 34,50 | 35,28 | 34,98 | 34,30 | 34,50 | 16 | 491.154 |
4/10/2013 | 33,02 | 35,25 | +2,17% | 33,02 | 35,25 | 34,63 | 34,00 | 35,25 | 17 | 1.766.490 |
3/10/2013 | 35,59 | 34,50 | +0,73% | 34,42 | 35,59 | 34,92 | 33,00 | 35,60 | 6 | 565.712 |
2/10/2013 | 34,15 | 34,25 | -0,87% | 34,15 | 34,75 | 34,32 | 34,10 | 34,90 | 10 | 566.325 |
1/10/2013 | 35,48 | 34,55 | -1,31% | 34,11 | 35,53 | 34,56 | 34,10 | 35,60 | 22 | 2.181.151 |
30/9/2013 | 35,39 | 35,01 | +0,03% | 34,50 | 35,39 | 34,87 | 34,50 | 35,39 | 14 | 1.206.528 |
27/9/2013 | 34,98 | 35,00 | +1,30% | 34,92 | 36,00 | 35,11 | 34,50 | 35,85 | 11 | 1.485.259 |
26/9/2013 | 35,00 | 34,55 | -0,66% | 33,73 | 35,00 | 34,48 | 33,72 | 34,99 | 10 | 1.437.970 |
25/9/2013 | 34,40 | 34,78 | -3,36% | 34,01 | 34,99 | 34,57 | 34,30 | 34,90 | 11 | 1.002.722 |
24/9/2013 | 34,31 | 35,99 | +4,93% | 34,30 | 35,99 | 34,73 | 34,36 | 35,00 | 28 | 2.319.994 |
23/9/2013 | 34,00 | 34,30 | +1,15% | 34,00 | 34,93 | 34,47 | 34,30 | 34,94 | 13 | 1.475.680 |
20/9/2013 | 34,90 | 33,91 | -0,26% | 33,36 | 34,90 | 33,98 | 33,61 | 34,94 | 26 | 1.733.437 |
19/9/2013 | 34,00 | 34,00 | -0,58% | 33,76 | 34,92 | 34,17 | 34,23 | 34,35 | 17 | 970.647 |
18/9/2013 | 34,10 | 34,20 | +2,06% | 33,62 | 34,94 | 34,28 | 33,03 | 34,14 | 17 | 1.635.295 |
17/9/2013 | 33,99 | 33,51 | +0,96% | 33,01 | 34,68 | 33,53 | 33,51 | 34,93 | 23 | 1.659.749 |
16/9/2013 | 32,00 | 33,19 | +5,00% | 32,00 | 33,19 | 32,87 | 32,50 | 33,20 | 20 | 2.044.534 |
13/9/2013 | 32,77 | 31,61 | -3,63% | 30,32 | 32,77 | 31,53 | 28,00 | 32,80 | 32 | 2.260.805 |
12/9/2013 | 31,30 | 32,80 | +4,93% | 31,15 | 32,80 | 31,43 | 28,82 | 32,80 | 22 | 1.427.041 |
11/9/2013 | 29,50 | 31,26 | +0,64% | 29,50 | 32,22 | 31,53 | 29,19 | 32,80 | 11 | 977.696 |
10/9/2013 | 31,69 | 31,06 | -1,71% | 31,00 | 32,26 | 31,27 | 30,85 | 30,90 | 20 | 1.794.521 |
9/9/2013 | 31,20 | 31,60 | +0,64% | 31,15 | 32,78 | 31,33 | 31,16 | 32,80 | 7 | 695.626 |
6/9/2013 | 31,20 | 31,40 | +0,96% | 30,77 | 31,75 | 31,32 | 31,45 | 31,70 | 31 | 2.076.860 |
5/9/2013 | 29,80 | 31,10 | +4,57% | 29,80 | 32,94 | 30,77 | 30,02 | 30,77 | 34 | 3.135.817 |
4/9/2013 | 29,45 | 29,74 | +1,16% | 29,27 | 29,80 | 29,49 | 28,87 | 30,10 | 11 | 949.861 |
3/9/2013 | 29,06 | 29,40 | -0,31% | 29,06 | 29,50 | 29,44 | 28,88 | 31,78 | 19 | 1.395.613 |
2/9/2013 | 29,28 | 29,49 | -1,70% | 26,15 | 29,49 | 28,60 | 27,50 | 29,49 | 18 | 1.653.551 |
30/8/2013 | 28,92 | 30,00 | +6,95% | 27,05 | 30,00 | 28,31 | 27,81 | 30,00 | 34 | 2.123.750 |
29/8/2013 | 28,69 | 28,05 | +0,18% | 27,91 | 28,69 | 28,14 | 27,91 | 28,89 | 24 | 2.026.116 |
28/8/2013 | 28,29 | 28,00 | +0,79% | 28,00 | 28,54 | 28,36 | 27,53 | 28,98 | 15 | 743.057 |
27/8/2013 | 28,19 | 27,78 | -0,82% | 27,78 | 28,94 | 28,29 | 28,14 | 29,59 | 21 | 1.142.944 |
26/8/2013 | 29,00 | 28,01 | -2,13% | 28,01 | 29,57 | 28,69 | 28,01 | 28,97 | 32 | 1.236.738 |
23/8/2013 | 28,71 | 28,62 | -0,45% | 28,62 | 29,37 | 28,90 | 28,61 | 33,96 | 17 | 1.401.674 |
22/8/2013 | 29,15 | 28,75 | -2,71% | 28,47 | 29,15 | 28,81 | 28,46 | 30,99 | 17 | 1.149.520 |
21/8/2013 | 29,00 | 29,55 | -1,47% | 29,00 | 29,55 | 29,28 | 29,15 | 33,96 | 19 | 1.566.283 |
20/8/2013 | 29,70 | 29,99 | -3,04% | 29,54 | 30,99 | 29,77 | 29,30 | 33,96 | 18 | 985.675 |
19/8/2013 | 30,20 | 30,93 | +2,59% | 29,40 | 30,94 | 29,97 | 29,50 | 33,96 | 20 | 1.181.125 |
16/8/2013 | 29,75 | 30,15 | +1,52% | 29,51 | 31,14 | 29,94 | 30,00 | 33,96 | 33 | 2.676.977 |
15/8/2013 | 29,60 | 29,70 | -3,70% | 29,46 | 30,00 | 29,66 | 29,40 | 30,98 | 36 | 3.358.601 |
14/8/2013 | 31,50 | 30,84 | -1,78% | 30,07 | 31,62 | 30,88 | 30,15 | 33,97 | 41 | 3.018.149 |
13/8/2013 | 31,93 | 31,40 | -1,07% | 31,30 | 32,10 | 31,58 | 31,29 | 33,00 | 24 | 2.087.489 |
12/8/2013 | 32,10 | 31,74 | -0,69% | 31,60 | 32,60 | 31,96 | 31,60 | 32,10 | 35 | 3.301.753 |
9/8/2013 | 32,66 | 31,96 | -3,03% | 31,96 | 32,66 | 32,23 | 32,12 | 33,00 | 13 | 1.511.482 |
8/8/2013 | 33,00 | 32,96 | -0,09% | 32,41 | 33,40 | 33,01 | 32,50 | 33,70 | 11 | 1.135.723 |
7/8/2013 | 33,98 | 32,99 | -2,71% | 32,90 | 33,98 | 33,23 | 32,51 | 32,99 | 25 | 2.008.002 |
6/8/2013 | 34,31 | 33,91 | -1,14% | 33,91 | 36,00 | 34,21 | 33,91 | 36,86 | 12 | 910.102 |
5/8/2013 | 35,00 | 34,30 | -1,66% | 34,30 | 36,23 | 34,84 | 33,33 | 35,97 | 18 | 1.818.940 |
2/8/2013 | 35,21 | 34,88 | -2,98% | 34,80 | 35,21 | 34,94 | 31,40 | 35,00 | 13 | 1.422.279 |
1/8/2013 | 36,40 | 35,95 | +0,42% | 35,41 | 36,69 | 36,01 | 32,50 | 36,76 | 13 | 1.545.184 |
31/7/2013 | 35,80 | 35,80 | -1,49% | 35,80 | 36,68 | 36,29 | 33,00 | 43,70 | 22 | 1.872.607 |
30/7/2013 | 36,50 | 36,34 | +2,08% | 35,31 | 36,50 | 35,80 | 35,30 | 36,25 | 53 | 7.272.729 |
29/7/2013 | 36,16 | 35,60 | -0,64% | 35,50 | 36,16 | 35,78 | 35,30 | 35,67 | 10 | 966.105 |
26/7/2013 | 35,80 | 35,83 | +0,62% | 35,80 | 35,86 | 35,83 | 36,00 | 43,70 | 4 | 462.327 |
25/7/2013 | 36,63 | 35,61 | +1,45% | 35,30 | 36,63 | 35,51 | 35,20 | 35,70 | 14 | 1.287.736 |
24/7/2013 | 36,72 | 35,10 | -3,20% | 35,10 | 36,72 | 36,02 | 33,00 | 35,15 | 19 | 2.040.497 |
23/7/2013 | 37,23 | 36,26 | +2,08% | 35,86 | 38,17 | 36,56 | 35,85 | 36,20 | 18 | 2.269.022 |
22/7/2013 | 36,23 | 35,52 | -4,00% | 35,52 | 36,34 | 35,93 | 35,52 | 43,70 | 8 | 768.952 |
19/7/2013 | 35,70 | 37,00 | +3,35% | 35,04 | 37,40 | 35,97 | 35,10 | 37,00 | 18 | 1.892.451 |
18/7/2013 | 35,49 | 35,80 | +1,13% | 35,49 | 36,05 | 35,68 | 35,11 | 37,39 | 8 | 963.554 |
17/7/2013 | 34,47 | 35,40 | +2,55% | 34,47 | 36,22 | 35,48 | 34,71 | 35,40 | 17 | 1.756.569 |
16/7/2013 | 34,50 | 34,52 | -1,46% | 34,49 | 34,69 | 34,50 | 34,01 | 34,99 | 7 | 910.944 |
15/7/2013 | 34,36 | 35,03 | +3,98% | 34,00 | 35,03 | 34,40 | 34,02 | 35,26 | 8 | 426.628 |
12/7/2013 | 34,36 | 33,69 | -2,57% | 33,51 | 35,09 | 34,39 | 32,39 | 34,99 | 12 | 932.097 |
11/7/2013 | 34,54 | 34,58 | +2,61% | 33,51 | 35,00 | 34,65 | 34,00 | 37,40 | 20 | 1.729.364 |
10/7/2013 | 33,50 | 33,70 | +10,31% | 32,30 | 35,11 | 33,69 | 31,04 | 35,99 | 36 | 3.076.347 |
8/7/2013 | 32,60 | 30,55 | -5,56% | 30,55 | 35,00 | 32,92 | 30,55 | 35,00 | 28 | 1.675.938 |
5/7/2013 | 32,30 | 32,35 | -2,97% | 31,96 | 33,00 | 32,37 | 30,52 | 33,39 | 16 | 1.372.562 |
4/7/2013 | 32,40 | 33,34 | +4,15% | 32,00 | 33,34 | 32,44 | 32,00 | 32,30 | 17 | 1.421.174 |
3/7/2013 | 34,30 | 32,01 | -8,49% | 32,01 | 34,30 | 32,61 | 32,01 | 33,40 | 37 | 4.151.379 |
2/7/2013 | 36,19 | 34,98 | -2,83% | 33,51 | 36,89 | 34,93 | 33,50 | 34,98 | 45 | 4.527.841 |
1/7/2013 | 36,35 | 36,00 | +0,08% | 36,00 | 36,65 | 36,34 | 35,00 | 36,00 | 20 | 1.944.032 |
28/6/2013 | 36,66 | 35,97 | +0,33% | 35,25 | 37,05 | 35,99 | 35,01 | 36,79 | 33 | 4.237.791 |
27/6/2013 | 36,68 | 35,85 | -1,10% | 35,43 | 36,68 | 35,82 | 35,41 | 36,98 | 15 | 1.615.572 |
26/6/2013 | 36,37 | 36,25 | +0,64% | 35,31 | 37,99 | 36,27 | 35,30 | 36,97 | 25 | 1.835.063 |
25/6/2013 | 36,99 | 36,02 | -0,39% | 35,12 | 37,00 | 36,42 | 36,02 | 38,99 | 42 | 5.026.688 |
24/6/2013 | 39,60 | 36,16 | -9,87% | 35,20 | 39,60 | 36,27 | 36,00 | 36,49 | 33 | 3.706.798 |
21/6/2013 | 40,99 | 40,12 | +3,64% | 37,30 | 40,99 | 38,48 | 37,52 | 41,00 | 37 | 4.483.075 |
20/6/2013 | 40,39 | 38,71 | -5,59% | 38,71 | 40,39 | 39,30 | 38,71 | 41,00 | 32 | 2.810.577 |
19/6/2013 | 39,55 | 41,00 | +4,54% | 38,72 | 41,00 | 39,49 | 39,00 | 41,00 | 27 | 2.886.926 |
18/6/2013 | 39,03 | 39,22 | +4,09% | 38,60 | 40,08 | 39,36 | 38,60 | 42,00 | 22 | 2.188.692 |
17/6/2013 | 40,00 | 37,68 | -3,14% | 37,68 | 42,00 | 39,54 | 38,03 | 41,99 | 34 | 2.514.749 |
14/6/2013 | 39,97 | 38,90 | +0,28% | 36,10 | 39,97 | 38,58 | 38,80 | 40,00 | 11 | 1.026.401 |
13/6/2013 | 39,38 | 38,79 | -3,27% | 38,79 | 40,35 | 39,71 | 37,01 | 40,10 | 13 | 722.855 |
12/6/2013 | 40,30 | 40,10 | +0,22% | 39,65 | 40,34 | 39,97 | 39,00 | 40,50 | 21 | 2.214.746 |
11/6/2013 | 41,11 | 40,01 | -2,20% | 38,58 | 42,00 | 40,24 | 40,00 | 40,60 | 25 | 1.907.820 |
10/6/2013 | 41,55 | 40,91 | -1,42% | 40,66 | 41,55 | 41,05 | 38,00 | 41,00 | 14 | 1.326.224 |
7/6/2013 | 41,30 | 41,50 | +0,31% | 41,30 | 42,97 | 41,79 | 41,34 | 42,98 | 20 | 1.090.749 |
6/6/2013 | 41,06 | 41,37 | -0,31% | 40,50 | 42,94 | 41,71 | 41,51 | 42,70 | 9 | 1.255.678 |
5/6/2013 | 42,04 | 41,50 | -3,47% | 41,45 | 42,34 | 41,86 | 41,26 | 42,96 | 36 | 4.311.769 |
4/6/2013 | 42,22 | 42,99 | -2,03% | 41,00 | 42,99 | 41,96 | 41,78 | 42,99 | 39 | 4.330.422 |
3/6/2013 | 44,90 | 43,88 | +0,73% | 42,30 | 44,90 | 42,94 | 42,01 | 43,78 | 28 | 3.160.846 |
31/5/2013 | 45,48 | 43,56 | +0,02% | 40,06 | 45,48 | 42,11 | 42,01 | 43,50 | 70 | 6.995.602 |
29/5/2013 | 44,93 | 43,55 | -0,77% | 42,55 | 45,48 | 43,72 | 42,55 | 43,55 | 27 | 2.247.294 |
28/5/2013 | 43,51 | 43,89 | +1,25% | 43,51 | 44,90 | 44,23 | 43,90 | 44,30 | 32 | 3.587.149 |
27/5/2013 | 43,27 | 43,35 | +0,42% | 43,12 | 44,51 | 43,58 | 43,35 | 44,52 | 21 | 2.371.237 |
24/5/2013 | 45,49 | 43,17 | -3,53% | 42,71 | 45,49 | 43,14 | 43,00 | 43,90 | 30 | 4.043.091 |
23/5/2013 | 44,00 | 44,75 | +1,70% | 43,28 | 44,75 | 44,21 | 43,10 | 44,70 | 42 | 4.385.711 |
22/5/2013 | 46,99 | 44,00 | +1,71% | 42,81 | 46,99 | 44,13 | 42,80 | 44,00 | 72 | 9.740.612 |
21/5/2013 | 42,99 | 43,26 | +0,63% | 42,93 | 45,00 | 43,32 | 43,26 | 50,00 | 81 | 10.948.418 |
20/5/2013 | 41,75 | 42,99 | +3,59% | 41,56 | 43,00 | 42,44 | 42,20 | 44,75 | 18 | 1.872.037 |
17/5/2013 | 42,30 | 41,50 | -1,03% | 41,50 | 42,30 | 41,98 | 41,50 | 42,50 | 14 | 1.414.626 |
16/5/2013 | 45,93 | 41,93 | -1,43% | 41,70 | 45,93 | 42,00 | 41,60 | 42,27 | 13 | 1.600.250 |
15/5/2013 | 43,21 | 42,54 | -2,79% | 42,22 | 43,21 | 42,54 | 42,01 | 42,98 | 14 | 1.284.787 |
14/5/2013 | 42,81 | 43,76 | +0,34% | 41,01 | 45,46 | 43,11 | 42,51 | 45,45 | 22 | 2.673.376 |
13/5/2013 | 45,50 | 43,61 | -1,56% | 43,61 | 45,50 | 44,06 | 43,61 | 44,33 | 21 | 1.401.401 |
10/5/2013 | 45,49 | 44,30 | -0,32% | 44,30 | 45,49 | 44,89 | 44,00 | 45,50 | 10 | 857.449 |
9/5/2013 | 46,99 | 44,44 | -2,97% | 44,44 | 46,99 | 45,38 | 43,90 | 45,50 | 28 | 2.482.736 |
8/5/2013 | 46,60 | 45,80 | +1,51% | 45,80 | 46,99 | 46,21 | 42,00 | 48,74 | 17 | 2.098.382 |
7/5/2013 | 45,50 | 45,12 | -4,00% | 45,12 | 47,31 | 46,18 | 45,10 | 45,80 | 25 | 3.355.688 |
6/5/2013 | 44,02 | 47,00 | +6,07% | 44,02 | 47,00 | 45,82 | 46,30 | 48,50 | 10 | 1.150.191 |
3/5/2013 | 47,40 | 44,31 | -5,02% | 44,31 | 47,80 | 46,66 | 41,01 | 48,00 | 26 | 3.037.815 |
2/5/2013 | 47,25 | 46,65 | +1,41% | 46,50 | 49,98 | 47,43 | 45,35 | 46,50 | 24 | 3.778.584 |
30/4/2013 | 45,80 | 46,00 | 0,00% | 42,46 | 47,99 | 45,44 | 46,47 | 50,00 | 30 | 3.508.024 |
29/4/2013 | 47,40 | 46,00 | -2,15% | 45,90 | 47,40 | 46,07 | 45,70 | 50,00 | 15 | 949.200 |
26/4/2013 | 47,60 | 47,01 | -0,84% | 47,01 | 48,86 | 47,93 | 47,01 | 49,98 | 14 | 1.792.803 |
25/4/2013 | 47,88 | 47,41 | -1,35% | 47,41 | 49,99 | 48,29 | 47,41 | 49,99 | 19 | 1.825.403 |
24/4/2013 | 47,80 | 48,06 | +0,56% | 47,80 | 48,10 | 48,01 | 47,01 | 47,98 | 11 | 797.051 |
23/4/2013 | 49,98 | 47,79 | +1,04% | 47,79 | 49,98 | 48,62 | 47,01 | 48,00 | 12 | 1.813.871 |
22/4/2013 | 47,57 | 47,30 | -1,95% | 46,32 | 47,57 | 46,94 | 47,46 | 49,99 | 28 | 4.104.884 |
19/4/2013 | 47,41 | 48,24 | +0,50% | 47,41 | 49,99 | 48,46 | 46,40 | 48,80 | 11 | 1.298.970 |
18/4/2013 | 46,50 | 48,00 | +3,65% | 46,50 | 48,00 | 47,86 | 46,50 | 47,50 | 7 | 943.037 |
17/4/2013 | 46,00 | 46,31 | +1,25% | 46,00 | 47,99 | 47,17 | 46,31 | 46,85 | 16 | 1.585.232 |
16/4/2013 | 46,90 | 45,74 | -4,69% | 45,74 | 47,48 | 46,97 | 45,74 | 48,80 | 13 | 765.632 |
15/4/2013 | 47,65 | 47,99 | -0,66% | 47,31 | 47,99 | 47,53 | 45,80 | 47,99 | 5 | 594.224 |
12/4/2013 | 48,16 | 48,31 | +0,23% | 47,85 | 49,36 | 48,44 | 47,50 | 49,49 | 11 | 1.816.562 |
11/4/2013 | 47,52 | 48,20 | +0,10% | 47,52 | 51,99 | 48,28 | 47,51 | 49,00 | 24 | 3.602.346 |
10/4/2013 | 48,97 | 48,15 | -0,70% | 47,51 | 50,99 | 48,67 | 48,60 | 51,00 | 15 | 1.854.631 |
9/4/2013 | 48,25 | 48,49 | +2,30% | 47,51 | 48,55 | 48,20 | 47,75 | 48,49 | 8 | 1.200.399 |
8/4/2013 | 47,50 | 47,40 | -3,64% | 47,40 | 48,50 | 47,78 | 45,12 | 52,55 | 8 | 1.118.103 |
5/4/2013 | 47,88 | 49,19 | -0,63% | 47,51 | 49,19 | 48,09 | 48,61 | 49,00 | 4 | 533.897 |
4/4/2013 | 48,50 | 49,50 | +3,13% | 48,50 | 49,50 | 48,55 | 47,50 | 51,92 | 6 | 383.559 |
3/4/2013 | 48,80 | 48,00 | -8,54% | 48,00 | 50,89 | 48,91 | 48,01 | 48,80 | 12 | 1.736.610 |
2/4/2013 | 51,00 | 52,48 | +9,31% | 48,40 | 52,48 | 49,38 | 48,42 | 52,48 | 8 | 1.303.717 |
1/4/2013 | 52,49 | 48,01 | -2,99% | 48,01 | 52,49 | 48,68 | 48,01 | 49,49 | 11 | 954.139 |
28/3/2013 | 50,11 | 49,49 | +3,51% | 48,41 | 50,11 | 49,06 | 49,00 | 52,50 | 24 | 3.846.780 |
27/3/2013 | 47,81 | 47,81 | -1,32% | 47,81 | 49,05 | 48,70 | 46,25 | 47,81 | 18 | 1.427.058 |
26/3/2013 | 47,81 | 48,45 | +1,30% | 47,81 | 49,99 | 48,38 | 48,30 | 48,60 | 13 | 1.911.330 |
25/3/2013 | 47,10 | 47,83 | +0,38% | 47,10 | 48,00 | 47,59 | 46,31 | 47,50 | 25 | 1.028.037 |
22/3/2013 | 47,40 | 47,65 | +2,43% | 46,40 | 47,65 | 47,17 | 46,31 | 47,40 | 13 | 2.179.682 |
21/3/2013 | 47,84 | 46,52 | -2,35% | 46,52 | 51,99 | 47,64 | 46,50 | 47,00 | 20 | 3.311.568 |
20/3/2013 | 48,09 | 47,64 | -3,74% | 46,10 | 49,13 | 47,51 | 45,90 | 47,50 | 14 | 1.373.089 |
19/3/2013 | 48,50 | 49,49 | -1,04% | 47,21 | 49,49 | 47,83 | 47,80 | 49,00 | 25 | 3.544.093 |
18/3/2013 | 48,07 | 50,01 | +1,65% | 48,01 | 52,47 | 48,59 | 50,00 | 52,50 | 25 | 3.474.205 |
15/3/2013 | 49,75 | 49,20 | -0,30% | 48,26 | 52,48 | 49,97 | 48,27 | 52,48 | 21 | 2.298.716 |
14/3/2013 | 50,50 | 49,35 | -5,08% | 48,96 | 50,50 | 49,55 | 49,10 | 50,14 | 14 | 1.778.948 |
13/3/2013 | 49,62 | 51,99 | +3,61% | 49,35 | 51,99 | 50,02 | 49,09 | 52,43 | 11 | 1.195.702 |
12/3/2013 | 52,48 | 50,18 | -1,40% | 49,21 | 52,48 | 50,26 | 49,00 | 50,87 | 25 | 4.126.374 |
11/3/2013 | 49,80 | 50,89 | -2,13% | 49,80 | 50,89 | 50,50 | 50,40 | 50,88 | 2 | 85.859 |
8/3/2013 | 49,90 | 52,00 | +0,02% | 49,90 | 52,00 | 50,45 | 49,80 | 52,50 | 23 | 2.058.371 |
7/3/2013 | 50,30 | 51,99 | +2,54% | 50,20 | 51,99 | 50,72 | 49,50 | 50,40 | 15 | 2.176.269 |
6/3/2013 | 49,80 | 50,70 | +1,68% | 49,80 | 51,45 | 50,85 | 49,57 | 50,70 | 34 | 3.161.690 |
5/3/2013 | 49,77 | 49,86 | +0,20% | 49,55 | 50,49 | 49,86 | 49,86 | 0,00 | 17 | 1.785.153 |
4/3/2013 | 50,40 | 49,76 | -1,47% | 49,00 | 50,40 | 49,76 | 48,25 | 49,76 | 13 | 1.761.644 |
1/3/2013 | 51,50 | 50,50 | -2,40% | 50,50 | 51,50 | 50,83 | 49,03 | 50,50 | 24 | 1.458.650 |
28/2/2013 | 49,50 | 51,74 | +5,96% | 49,04 | 52,85 | 50,16 | 50,42 | 51,74 | 37 | 5.608.740 |
27/2/2013 | 49,98 | 48,83 | +0,10% | 48,82 | 50,25 | 49,35 | 48,82 | 49,70 | 17 | 2.877.661 |
26/2/2013 | 48,90 | 48,78 | +0,25% | 48,48 | 49,29 | 49,00 | 48,52 | 48,80 | 19 | 2.568.022 |
25/2/2013 | 48,66 | 48,66 | -0,69% | 48,66 | 49,87 | 49,03 | 48,65 | 49,00 | 10 | 1.240.644 |
22/2/2013 | 49,00 | 49,00 | -1,15% | 48,81 | 51,99 | 49,10 | 48,52 | 51,97 | 6 | 1.099.873 |
21/2/2013 | 49,99 | 49,57 | -0,84% | 47,12 | 52,87 | 49,42 | 47,12 | 49,57 | 18 | 2.397.003 |
20/2/2013 | 49,00 | 49,99 | +1,03% | 49,00 | 49,99 | 49,20 | 48,84 | 48,96 | 13 | 2.795.059 |
19/2/2013 | 49,48 | 49,48 | -1,02% | 48,50 | 49,48 | 49,07 | 48,56 | 49,60 | 14 | 1.742.113 |
18/2/2013 | 48,22 | 49,99 | +3,67% | 48,22 | 49,99 | 48,85 | 48,76 | 49,99 | 21 | 2.593.992 |
15/2/2013 | 49,00 | 48,22 | -1,61% | 48,22 | 49,08 | 48,82 | 48,05 | 48,90 | 15 | 1.191.397 |
14/2/2013 | 48,79 | 49,01 | +0,53% | 48,61 | 49,94 | 49,08 | 48,52 | 49,94 | 10 | 800.128 |
13/2/2013 | 49,00 | 48,75 | +0,79% | 48,51 | 49,00 | 48,74 | 48,50 | 52,83 | 9 | 1.091.794 |
8/2/2013 | 49,35 | 48,37 | +1,32% | 48,22 | 49,35 | 48,62 | 48,10 | 48,50 | 32 | 4.166.758 |
7/2/2013 | 48,08 | 47,74 | +1,27% | 47,68 | 48,19 | 47,98 | 47,67 | 48,90 | 21 | 1.612.196 |
6/2/2013 | 48,61 | 47,14 | -2,06% | 47,14 | 49,23 | 48,42 | 45,85 | 49,00 | 22 | 2.682.579 |
5/2/2013 | 48,64 | 48,13 | -1,78% | 48,13 | 52,81 | 49,02 | 48,12 | 48,89 | 19 | 2.436.425 |
4/2/2013 | 47,88 | 49,00 | +0,02% | 47,48 | 49,00 | 48,67 | 47,48 | 52,80 | 13 | 2.312.206 |
1/2/2013 | 48,30 | 48,99 | +0,06% | 47,70 | 48,99 | 48,26 | 47,79 | 48,99 | 24 | 3.576.558 |
31/1/2013 | 46,80 | 48,96 | +6,48% | 46,46 | 48,98 | 48,39 | 46,78 | 48,96 | 25 | 3.160.372 |
30/1/2013 | 46,80 | 45,98 | -0,91% | 45,98 | 47,20 | 46,53 | 45,81 | 48,98 | 9 | 1.209.953 |
29/1/2013 | 47,20 | 46,40 | -0,45% | 46,40 | 48,97 | 47,56 | 46,36 | 46,70 | 9 | 1.179.440 |
28/1/2013 | 46,79 | 46,61 | -2,65% | 46,32 | 48,00 | 47,15 | 46,61 | 48,97 | 17 | 2.621.990 |
24/1/2013 | 46,16 | 47,88 | +1,87% | 45,66 | 49,98 | 46,62 | 45,65 | 49,95 | 16 | 1.785.908 |
23/1/2013 | 46,09 | 47,00 | +3,25% | 46,09 | 47,00 | 46,60 | 46,09 | 52,88 | 9 | 1.500.696 |
22/1/2013 | 46,39 | 45,52 | -3,76% | 45,47 | 46,69 | 46,16 | 45,46 | 45,50 | 17 | 2.159.503 |
21/1/2013 | 47,00 | 47,30 | -5,38% | 46,50 | 47,30 | 46,93 | 45,91 | 49,95 | 15 | 1.628.803 |
18/1/2013 | 46,35 | 49,99 | +7,37% | 45,85 | 49,99 | 47,40 | 45,51 | 48,00 | 4 | 895.989 |
17/1/2013 | 46,00 | 46,56 | +4,04% | 45,40 | 46,62 | 46,33 | 46,56 | 47,00 | 24 | 3.503.772 |
16/1/2013 | 44,01 | 44,75 | -0,78% | 44,01 | 47,96 | 45,83 | 44,60 | 44,73 | 18 | 2.085.968 |
15/1/2013 | 44,51 | 45,10 | -0,77% | 44,51 | 45,10 | 44,75 | 44,50 | 45,10 | 13 | 1.732.413 |
14/1/2013 | 44,50 | 45,45 | +1,45% | 44,27 | 45,84 | 44,77 | 44,24 | 45,85 | 14 | 1.696.823 |
11/1/2013 | 43,80 | 44,80 | +1,82% | 43,47 | 47,46 | 44,05 | 43,36 | 44,90 | 15 | 1.361.779 |
10/1/2013 | 43,77 | 44,00 | +2,42% | 43,77 | 44,99 | 44,21 | 43,59 | 44,97 | 19 | 3.113.066 |
9/1/2013 | 45,00 | 42,96 | -9,56% | 42,88 | 45,00 | 43,40 | 42,97 | 45,00 | 31 | 2.769.304 |
8/1/2013 | 44,71 | 47,50 | +5,56% | 42,93 | 47,50 | 44,39 | 43,01 | 47,50 | 35 | 2.339.788 |
7/1/2013 | 44,80 | 45,00 | +0,54% | 43,90 | 47,47 | 44,88 | 44,01 | 47,46 | 19 | 2.423.890 |
4/1/2013 | 45,00 | 44,76 | -1,08% | 44,39 | 45,00 | 44,58 | 45,00 | 47,00 | 7 | 517.196 |
3/1/2013 | 45,00 | 45,25 | -0,53% | 45,00 | 45,27 | 45,22 | 45,00 | 48,99 | 6 | 542.666 |
2/1/2013 | 44,29 | 45,49 | 0,00% | 43,74 | 49,00 | 45,21 | 45,00 | 52,88 | 17 | 1.741.219 |
28/12/2012 | 43,99 | 43,92 | -0,63% | 43,80 | 45,00 | 44,03 | 43,37 | 43,90 | 7 | 462.353 |
27/12/2012 | 43,94 | 44,20 | +0,91% | 43,51 | 44,20 | 43,95 | 43,44 | 45,75 | 17 | 1.468.010 |
26/12/2012 | 44,00 | 43,80 | +1,86% | 43,80 | 44,00 | 43,87 | 43,80 | 44,50 | 6 | 688.942 |
21/12/2012 | 44,12 | 43,00 | -2,25% | 40,80 | 44,12 | 43,49 | 43,76 | 44,01 | 36 | 3.257.639 |
20/12/2012 | 43,25 | 43,99 | +3,02% | 42,76 | 44,03 | 43,56 | 42,76 | 43,99 | 17 | 1.899.491 |
19/12/2012 | 42,57 | 42,70 | -2,04% | 42,02 | 44,49 | 42,73 | 42,81 | 43,05 | 24 | 2.679.522 |
18/12/2012 | 44,17 | 43,59 | -3,13% | 42,33 | 44,17 | 43,17 | 42,41 | 43,59 | 29 | 3.160.676 |
17/12/2012 | 43,00 | 45,00 | +4,90% | 43,00 | 45,00 | 44,30 | 43,34 | 52,88 | 16 | 1.789.988 |
14/12/2012 | 43,80 | 42,90 | -2,30% | 42,89 | 44,99 | 43,46 | 42,80 | 52,88 | 21 | 2.138.527 |
13/12/2012 | 45,00 | 43,91 | -3,81% | 43,91 | 45,34 | 44,49 | 43,91 | 49,30 | 24 | 3.034.668 |
12/12/2012 | 45,01 | 45,65 | +0,11% | 45,01 | 48,99 | 46,15 | 45,00 | 52,88 | 11 | 1.236.844 |
11/12/2012 | 45,00 | 45,60 | +2,61% | 45,00 | 45,70 | 45,54 | 45,60 | 52,88 | 11 | 1.821.651 |
10/12/2012 | 45,50 | 44,44 | +0,93% | 44,44 | 45,50 | 45,07 | 44,44 | 49,50 | 14 | 1.478.348 |
7/12/2012 | 45,00 | 44,03 | -3,86% | 44,03 | 45,35 | 45,20 | 44,02 | 48,98 | 5 | 510.837 |
6/12/2012 | 47,15 | 45,80 | +3,95% | 45,00 | 47,15 | 46,07 | 44,52 | 47,13 | 14 | 2.165.518 |
5/12/2012 | 47,20 | 44,06 | -10,01% | 44,06 | 47,20 | 45,45 | 45,80 | 47,20 | 9 | 1.536.334 |
4/12/2012 | 45,68 | 48,96 | +7,44% | 45,60 | 48,97 | 46,27 | 45,10 | 48,96 | 23 | 1.365.356 |
3/12/2012 | 45,61 | 45,57 | +1,49% | 45,50 | 45,73 | 45,64 | 45,00 | 48,99 | 18 | 1.670.614 |
30/11/2012 | 46,41 | 44,90 | +1,06% | 44,43 | 46,41 | 45,23 | 44,43 | 45,36 | 30 | 2.872.245 |
29/11/2012 | 46,00 | 44,43 | -1,92% | 44,43 | 46,00 | 44,95 | 44,43 | 46,00 | 23 | 2.072.313 |
28/11/2012 | 45,00 | 45,30 | +0,49% | 44,44 | 46,00 | 44,96 | 44,48 | 45,99 | 31 | 1.726.594 |
27/11/2012 | 46,00 | 45,08 | -0,77% | 45,01 | 46,26 | 45,71 | 44,99 | 45,64 | 24 | 978.323 |
26/11/2012 | 45,74 | 45,43 | -4,26% | 45,05 | 46,90 | 45,48 | 45,43 | 45,50 | 10 | 927.905 |
23/11/2012 | 44,56 | 47,45 | +7,96% | 44,56 | 47,50 | 46,44 | 47,45 | 48,70 | 28 | 3.244.951 |
22/11/2012 | 43,00 | 43,95 | +2,23% | 42,48 | 43,95 | 42,96 | 42,49 | 43,70 | 37 | 3.413.104 |
21/11/2012 | 41,70 | 42,99 | +2,24% | 41,70 | 44,72 | 42,66 | 42,50 | 42,90 | 17 | 1.655.952 |
19/11/2012 | 41,11 | 42,05 | -0,57% | 40,85 | 42,27 | 41,52 | 41,33 | 43,00 | 9 | 727.678 |
16/11/2012 | 42,47 | 42,29 | -0,02% | 42,29 | 42,67 | 42,46 | 41,12 | 43,50 | 3 | 284.485 |
14/11/2012 | 42,65 | 42,30 | -1,40% | 41,61 | 42,77 | 42,20 | 42,00 | 46,65 | 19 | 1.634.311 |
13/11/2012 | 43,16 | 42,90 | +0,56% | 42,80 | 43,16 | 43,02 | 42,90 | 42,99 | 11 | 963.744 |
12/11/2012 | 43,50 | 42,66 | -4,16% | 42,66 | 44,00 | 43,52 | 42,66 | 46,58 | 18 | 1.960.779 |
9/11/2012 | 45,18 | 44,51 | 0,00% | 44,44 | 45,99 | 44,93 | 44,06 | 46,00 | 19 | 1.554.457 |
8/11/2012 | 45,33 | 44,51 | -2,18% | 44,51 | 46,39 | 45,06 | 44,03 | 45,69 | 14 | 1.122.138 |
7/11/2012 | 45,04 | 45,50 | -0,57% | 45,04 | 45,60 | 45,42 | 45,50 | 46,50 | 6 | 1.303.608 |
6/11/2012 | 46,50 | 45,76 | -0,76% | 45,40 | 46,50 | 46,17 | 45,41 | 46,53 | 22 | 964.971 |
5/11/2012 | 47,99 | 46,11 | -3,74% | 45,70 | 47,99 | 46,57 | 46,11 | 46,78 | 26 | 2.701.262 |
1/11/2012 | 47,79 | 47,90 | +3,32% | 47,79 | 48,98 | 48,22 | 47,00 | 47,85 | 13 | 1.652.840 |
31/10/2012 | 47,51 | 46,36 | -2,24% | 46,36 | 47,70 | 47,39 | 46,36 | 47,60 | 15 | 1.303.447 |
30/10/2012 | 47,00 | 47,42 | +0,89% | 47,00 | 47,50 | 47,42 | 47,32 | 49,78 | 15 | 1.726.195 |
29/10/2012 | 46,08 | 47,00 | -0,63% | 46,08 | 47,25 | 46,99 | 47,00 | 49,75 | 10 | 841.286 |
26/10/2012 | 47,32 | 47,30 | +0,21% | 47,00 | 49,78 | 47,49 | 46,60 | 49,77 | 10 | 1.044.935 |
25/10/2012 | 46,45 | 47,20 | -0,34% | 46,45 | 47,50 | 46,79 | 46,71 | 47,52 | 8 | 486.677 |
24/10/2012 | 47,13 | 47,36 | -0,71% | 46,83 | 47,99 | 47,24 | 47,00 | 47,95 | 26 | 2.867.789 |
23/10/2012 | 48,50 | 47,70 | -2,41% | 47,01 | 48,50 | 47,71 | 47,65 | 48,00 | 19 | 1.212.423 |
22/10/2012 | 49,06 | 48,88 | +0,68% | 47,14 | 49,17 | 48,46 | 48,19 | 48,88 | 15 | 1.575.244 |
19/10/2012 | 48,33 | 48,55 | -0,31% | 48,31 | 49,21 | 48,83 | 48,31 | 49,19 | 15 | 1.870.383 |
18/10/2012 | 47,76 | 48,70 | -0,61% | 46,59 | 48,70 | 47,90 | 47,01 | 49,87 | 17 | 1.892.348 |
17/10/2012 | 48,45 | 49,00 | +2,19% | 48,00 | 49,30 | 48,43 | 48,31 | 49,40 | 17 | 1.298.183 |
16/10/2012 | 48,37 | 47,95 | -0,81% | 47,95 | 50,97 | 48,45 | 47,00 | 48,51 | 40 | 2.951.203 |
15/10/2012 | 48,24 | 48,34 | -1,31% | 48,19 | 48,70 | 48,40 | 47,97 | 49,75 | 14 | 1.515.046 |
11/10/2012 | 47,95 | 48,98 | +0,16% | 47,95 | 48,98 | 48,63 | 48,38 | 49,00 | 7 | 238.297 |
10/10/2012 | 48,57 | 48,90 | +0,62% | 48,19 | 48,90 | 48,49 | 48,70 | 50,50 | 11 | 1.067.295 |
9/10/2012 | 48,63 | 48,60 | -0,37% | 45,53 | 48,92 | 48,24 | 48,20 | 48,40 | 16 | 1.736.435 |
8/10/2012 | 48,93 | 48,78 | -1,16% | 48,37 | 48,93 | 48,74 | 48,00 | 50,00 | 12 | 1.618.424 |
5/10/2012 | 48,95 | 49,35 | +2,79% | 48,25 | 49,35 | 48,80 | 48,30 | 49,44 | 19 | 1.922.802 |
4/10/2012 | 48,90 | 48,01 | -1,42% | 48,01 | 48,90 | 48,27 | 47,00 | 48,20 | 10 | 1.371.004 |
3/10/2012 | 48,00 | 48,70 | +1,46% | 44,56 | 48,70 | 47,98 | 44,56 | 49,00 | 14 | 1.842.746 |
2/10/2012 | 47,45 | 48,00 | +1,54% | 46,79 | 48,00 | 47,34 | 46,22 | 48,56 | 20 | 1.718.629 |
1/10/2012 | 46,10 | 47,27 | +1,70% | 46,10 | 48,08 | 47,30 | 47,21 | 48,00 | 29 | 2.263.026 |
28/9/2012 | 45,49 | 46,48 | +2,38% | 45,48 | 46,48 | 45,77 | 44,71 | 46,48 | 24 | 2.961.922 |
27/9/2012 | 44,70 | 45,40 | +1,41% | 44,41 | 45,50 | 45,01 | 45,01 | 45,46 | 22 | 2.989.265 |
26/9/2012 | 43,99 | 44,77 | +2,28% | 43,02 | 44,90 | 43,95 | 43,65 | 44,69 | 21 | 2.017.517 |
25/9/2012 | 44,80 | 43,77 | -3,51% | 43,60 | 45,03 | 44,46 | 43,11 | 44,28 | 14 | 1.578.477 |
24/9/2012 | 44,00 | 45,36 | +6,93% | 44,00 | 45,87 | 44,34 | 44,01 | 45,36 | 21 | 971.134 |
21/9/2012 | 45,45 | 42,42 | -5,73% | 42,05 | 45,45 | 44,53 | 42,44 | 44,58 | 29 | 2.218.077 |
20/9/2012 | 44,84 | 45,00 | -0,16% | 44,21 | 45,00 | 44,69 | 44,65 | 45,20 | 22 | 1.014.540 |
19/9/2012 | 45,47 | 45,07 | -0,40% | 42,01 | 47,00 | 45,37 | 43,12 | 45,60 | 31 | 3.516.321 |
18/9/2012 | 45,40 | 45,25 | +0,11% | 45,25 | 45,85 | 45,56 | 44,97 | 47,00 | 10 | 610.512 |
17/9/2012 | 45,00 | 45,20 | +0,44% | 44,31 | 47,38 | 45,22 | 42,05 | 47,39 | 31 | 2.812.739 |
14/9/2012 | 44,90 | 45,00 | -1,75% | 44,69 | 46,12 | 45,38 | 44,00 | 45,00 | 11 | 2.055.504 |
13/9/2012 | 42,77 | 45,80 | +5,17% | 42,77 | 46,84 | 44,41 | 44,00 | 48,61 | 30 | 3.934.912 |
12/9/2012 | 48,34 | 43,55 | -10,11% | 39,70 | 48,34 | 43,43 | 42,70 | 45,00 | 42 | 4.048.106 |
11/9/2012 | 49,43 | 48,45 | -2,24% | 47,90 | 50,19 | 48,63 | 48,00 | 48,15 | 29 | 3.973.155 |
10/9/2012 | 49,98 | 49,56 | -0,02% | 48,93 | 50,39 | 49,58 | 48,48 | 49,38 | 20 | 2.608.398 |
6/9/2012 | 49,50 | 49,57 | -0,26% | 49,19 | 49,60 | 49,45 | 48,50 | 49,67 | 12 | 2.344.890 |
5/9/2012 | 49,27 | 49,70 | +1,39% | 48,02 | 49,78 | 49,14 | 48,03 | 49,73 | 35 | 4.497.060 |
4/9/2012 | 50,49 | 49,02 | +2,10% | 48,03 | 50,50 | 49,12 | 49,03 | 50,49 | 76 | 9.978.130 |
3/9/2012 | 48,40 | 48,01 | +4,35% | 48,00 | 49,71 | 48,56 | 48,01 | 49,13 | 114 | 14.636.760 |
31/8/2012 | 49,06 | 46,01 | -6,12% | 46,00 | 50,21 | 48,26 | 46,01 | 47,85 | 107 | 14.271.614 |
30/8/2012 | 49,00 | 49,01 | -1,19% | 49,00 | 50,20 | 49,69 | 49,01 | 50,26 | 9 | 437.353 |
29/8/2012 | 49,00 | 49,60 | -0,80% | 49,00 | 49,96 | 49,71 | 49,00 | 49,88 | 8 | 1.103.640 |
28/8/2012 | 50,68 | 50,00 | -0,40% | 49,62 | 50,68 | 50,00 | 49,36 | 50,23 | 27 | 2.615.149 |
27/8/2012 | 51,50 | 50,20 | -2,37% | 50,00 | 51,50 | 50,85 | 49,91 | 50,80 | 16 | 1.439.321 |
24/8/2012 | 52,00 | 51,42 | -2,21% | 51,00 | 52,00 | 51,59 | 50,00 | 52,68 | 16 | 2.331.918 |
23/8/2012 | 52,60 | 52,58 | +0,92% | 50,61 | 52,60 | 51,47 | 51,20 | 52,58 | 15 | 1.075.843 |
22/8/2012 | 50,54 | 52,10 | +4,08% | 50,11 | 53,81 | 51,95 | 51,08 | 52,00 | 22 | 2.545.583 |
21/8/2012 | 48,80 | 50,06 | +0,36% | 48,80 | 50,30 | 49,76 | 49,73 | 50,14 | 11 | 1.139.651 |
20/8/2012 | 49,38 | 49,88 | +0,77% | 48,57 | 50,06 | 49,32 | 48,50 | 50,36 | 17 | 1.854.691 |
17/8/2012 | 49,66 | 49,50 | +1,37% | 48,51 | 49,94 | 49,04 | 49,02 | 50,41 | 17 | 1.343.738 |
16/8/2012 | 49,14 | 48,83 | +1,16% | 48,83 | 50,17 | 49,71 | 49,15 | 50,60 | 16 | 1.416.822 |
15/8/2012 | 49,50 | 48,27 | -3,73% | 48,27 | 50,14 | 49,15 | 48,27 | 50,14 | 10 | 948.771 |
14/8/2012 | 48,65 | 50,14 | +2,43% | 48,65 | 50,14 | 49,48 | 49,01 | 50,14 | 11 | 1.350.875 |
13/8/2012 | 49,00 | 48,95 | -1,49% | 48,82 | 49,20 | 49,01 | 48,86 | 49,99 | 10 | 1.357.598 |
10/8/2012 | 49,53 | 49,69 | +4,13% | 48,60 | 49,69 | 49,20 | 48,40 | 49,68 | 20 | 2.745.336 |
9/8/2012 | 48,88 | 47,72 | -1,10% | 47,52 | 49,54 | 48,60 | 47,50 | 48,00 | 34 | 3.358.744 |
8/8/2012 | 49,00 | 48,25 | -2,33% | 48,25 | 49,32 | 49,03 | 47,80 | 48,25 | 23 | 2.655.305 |
7/8/2012 | 52,99 | 49,40 | -0,82% | 49,11 | 52,99 | 49,85 | 49,40 | 49,79 | 24 | 1.993.027 |
6/8/2012 | 49,45 | 49,81 | +2,05% | 49,45 | 50,50 | 50,01 | 49,81 | 50,70 | 31 | 2.605.537 |
3/8/2012 | 49,40 | 48,81 | +4,59% | 48,81 | 49,61 | 49,44 | 47,78 | 49,00 | 25 | 2.472.006 |
2/8/2012 | 49,75 | 46,67 | -4,79% | 46,67 | 49,75 | 48,93 | 46,77 | 49,51 | 54 | 3.126.666 |
1/8/2012 | 50,71 | 49,02 | -1,37% | 49,02 | 50,80 | 50,17 | 49,00 | 50,00 | 48 | 4.681.600 |
31/7/2012 | 50,11 | 49,70 | -1,35% | 49,70 | 51,11 | 50,63 | 49,40 | 50,78 | 51 | 2.931.579 |
30/7/2012 | 50,00 | 50,38 | +2,52% | 49,39 | 50,40 | 49,99 | 49,00 | 50,40 | 23 | 2.259.969 |
27/7/2012 | 49,24 | 49,14 | +1,32% | 48,58 | 51,80 | 49,84 | 49,14 | 50,41 | 41 | 3.802.863 |
26/7/2012 | 47,50 | 48,50 | +2,75% | 47,50 | 49,99 | 48,21 | 48,50 | 48,96 | 27 | 2.719.087 |
25/7/2012 | 46,12 | 47,20 | +4,22% | 45,84 | 47,20 | 46,28 | 46,63 | 47,00 | 19 | 2.073.626 |
24/7/2012 | 45,22 | 45,29 | -0,81% | 45,00 | 45,35 | 45,27 | 45,38 | 46,58 | 15 | 1.190.801 |
23/7/2012 | 45,14 | 45,66 | -0,31% | 45,14 | 45,70 | 45,31 | 44,03 | 46,98 | 9 | 1.295.976 |
20/7/2012 | 45,00 | 45,80 | +2,44% | 45,00 | 45,80 | 45,29 | 45,00 | 45,95 | 14 | 1.281.979 |
19/7/2012 | 44,91 | 44,71 | -0,36% | 44,71 | 45,30 | 45,04 | 44,61 | 44,71 | 18 | 2.004.497 |
18/7/2012 | 45,18 | 44,87 | +1,26% | 43,24 | 45,24 | 44,62 | 44,21 | 44,70 | 28 | 2.168.820 |
17/7/2012 | 44,23 | 44,31 | -0,54% | 43,70 | 45,00 | 44,41 | 43,81 | 45,50 | 33 | 2.309.502 |
16/7/2012 | 45,14 | 44,55 | -0,49% | 44,55 | 45,51 | 45,01 | 44,50 | 45,32 | 14 | 1.399.839 |
13/7/2012 | 44,27 | 44,77 | +0,72% | 44,27 | 46,98 | 45,26 | 44,80 | 47,00 | 12 | 1.472.851 |
12/7/2012 | 44,51 | 44,45 | -1,07% | 44,35 | 44,66 | 44,49 | 44,31 | 44,76 | 14 | 1.993.284 |
11/7/2012 | 45,30 | 44,93 | +2,11% | 43,51 | 45,30 | 44,37 | 44,33 | 44,96 | 19 | 1.499.167 |
10/7/2012 | 44,90 | 44,00 | -0,02% | 44,00 | 45,15 | 44,95 | 44,00 | 45,17 | 49 | 3.722.668 |
6/7/2012 | 45,00 | 44,01 | -1,57% | 43,79 | 45,00 | 44,06 | 44,01 | 44,60 | 38 | 2.326.717 |
5/7/2012 | 44,99 | 44,71 | +0,70% | 43,44 | 47,00 | 44,75 | 44,71 | 46,80 | 30 | 2.873.852 |
4/7/2012 | 44,40 | 44,40 | +1,14% | 43,88 | 44,95 | 44,26 | 44,40 | 44,96 | 44 | 5.966.830 |
3/7/2012 | 43,98 | 43,90 | -0,23% | 43,48 | 44,96 | 43,87 | 43,99 | 44,97 | 55 | 8.086.248 |
2/7/2012 | 43,50 | 44,00 | -0,20% | 43,00 | 44,98 | 43,47 | 43,41 | 44,00 | 91 | 9.958.056 |
29/6/2012 | 43,49 | 44,09 | +1,36% | 42,87 | 44,09 | 43,33 | 44,00 | 44,09 | 80 | 9.970.040 |
28/6/2012 | 43,20 | 43,50 | +1,30% | 42,41 | 43,50 | 42,97 | 43,46 | 45,00 | 33 | 4.546.824 |
27/6/2012 | 42,00 | 42,94 | +0,77% | 42,00 | 42,99 | 42,77 | 42,50 | 42,94 | 8 | 252.395 |
26/6/2012 | 42,00 | 42,61 | +0,02% | 42,00 | 42,85 | 42,67 | 42,00 | 42,61 | 13 | 1.305.760 |
25/6/2012 | 42,40 | 42,60 | +0,12% | 42,00 | 42,65 | 42,35 | 41,42 | 42,40 | 9 | 1.452.814 |
22/6/2012 | 42,20 | 42,55 | -1,94% | 42,20 | 42,55 | 42,24 | 42,00 | 43,45 | 4 | 659.038 |
21/6/2012 | 43,30 | 43,39 | +2,94% | 42,88 | 43,39 | 43,19 | 42,87 | 43,29 | 14 | 1.459.533 |
20/6/2012 | 42,16 | 42,15 | -0,07% | 42,15 | 42,65 | 42,41 | 42,15 | 42,54 | 18 | 1.721.897 |
19/6/2012 | 42,19 | 42,18 | +2,83% | 41,81 | 42,50 | 42,18 | 42,04 | 42,30 | 43 | 2.931.662 |
18/6/2012 | 41,98 | 41,02 | +0,05% | 40,03 | 42,00 | 41,37 | 41,02 | 42,90 | 15 | 984.816 |
15/6/2012 | 41,70 | 41,00 | -0,02% | 41,00 | 42,49 | 41,65 | 39,80 | 41,00 | 33 | 2.935.315 |
14/6/2012 | 42,00 | 41,01 | -4,07% | 41,01 | 43,00 | 41,98 | 41,00 | 42,00 | 12 | 948.957 |
13/6/2012 | 43,00 | 42,75 | -1,50% | 42,71 | 43,60 | 42,91 | 42,00 | 43,40 | 13 | 1.433.462 |
12/6/2012 | 42,00 | 43,40 | +4,55% | 42,00 | 43,40 | 42,71 | 43,40 | 43,50 | 19 | 1.782.006 |
11/6/2012 | 42,90 | 41,51 | -0,48% | 41,51 | 43,53 | 42,80 | 41,50 | 42,80 | 39 | 3.176.349 |
8/6/2012 | 42,02 | 41,71 | -0,24% | 41,71 | 43,00 | 42,06 | 41,71 | 42,88 | 20 | 2.010.794 |
6/6/2012 | 42,30 | 41,81 | -5,81% | 40,01 | 42,80 | 41,94 | 41,02 | 41,81 | 31 | 2.922.890 |
5/6/2012 | 42,70 | 44,39 | +2,40% | 42,00 | 44,39 | 42,45 | 41,01 | 44,28 | 21 | 2.071.930 |
4/6/2012 | 42,50 | 43,35 | -1,23% | 40,04 | 44,52 | 42,36 | 42,10 | 42,20 | 31 | 2.415.085 |
1/6/2012 | 43,00 | 43,89 | +4,50% | 41,71 | 43,89 | 42,18 | 42,30 | 43,50 | 26 | 3.193.626 |
31/5/2012 | 44,50 | 42,00 | -3,11% | 41,01 | 45,22 | 43,28 | 42,01 | 43,30 | 98 | 11.205.576 |
30/5/2012 | 43,76 | 43,35 | -1,43% | 41,77 | 44,91 | 43,18 | 43,00 | 43,65 | 49 | 5.260.538 |
29/5/2012 | 43,85 | 43,98 | +0,21% | 42,64 | 45,98 | 43,67 | 42,63 | 43,98 | 35 | 3.642.141 |
28/5/2012 | 43,05 | 43,89 | +4,50% | 43,05 | 45,99 | 44,22 | 43,00 | 43,90 | 7 | 614.667 |
25/5/2012 | 42,57 | 42,00 | -2,33% | 42,00 | 45,99 | 44,03 | 41,52 | 42,00 | 10 | 656.103 |
24/5/2012 | 42,90 | 43,00 | -1,78% | 42,90 | 43,84 | 43,55 | 42,90 | 43,00 | 46 | 2.795.708 |
23/5/2012 | 42,90 | 43,78 | +2,77% | 40,26 | 45,98 | 43,82 | 43,20 | 44,00 | 13 | 2.361.911 |
22/5/2012 | 43,45 | 42,60 | -3,84% | 42,10 | 43,45 | 43,03 | 42,02 | 42,40 | 44 | 1.573.080 |
21/5/2012 | 44,80 | 44,30 | -0,49% | 43,01 | 44,80 | 43,76 | 43,21 | 44,30 | 44 | 3.002.149 |
18/5/2012 | 44,20 | 44,52 | +0,70% | 43,12 | 45,16 | 44,03 | 43,20 | 45,50 | 44 | 3.557.862 |
17/5/2012 | 45,20 | 44,21 | -2,73% | 44,18 | 45,49 | 44,80 | 44,20 | 44,80 | 19 | 1.586.010 |
16/5/2012 | 46,00 | 45,45 | +1,00% | 44,52 | 46,99 | 45,88 | 45,23 | 47,00 | 17 | 2.404.152 |
15/5/2012 | 44,66 | 45,00 | 0,00% | 44,53 | 45,18 | 44,79 | 44,20 | 45,05 | 29 | 2.145.801 |
14/5/2012 | 45,41 | 45,00 | -1,96% | 44,82 | 45,46 | 45,09 | 44,81 | 45,68 | 8 | 712.499 |
11/5/2012 | 44,90 | 45,90 | +0,48% | 44,90 | 45,90 | 45,46 | 45,41 | 46,96 | 6 | 218.212 |
10/5/2012 | 44,00 | 45,68 | +1,06% | 44,00 | 45,69 | 44,80 | 44,90 | 45,45 | 18 | 1.008.173 |
9/5/2012 | 44,48 | 45,20 | +2,56% | 44,30 | 45,89 | 45,11 | 44,00 | 45,80 | 24 | 2.057.119 |
8/5/2012 | 43,60 | 44,07 | +1,66% | 43,40 | 44,07 | 43,80 | 43,55 | 45,00 | 15 | 622.068 |
7/5/2012 | 44,00 | 43,35 | -1,03% | 43,30 | 44,06 | 43,67 | 43,32 | 44,60 | 35 | 1.808.068 |
4/5/2012 | 43,08 | 43,80 | -1,22% | 43,08 | 44,70 | 44,43 | 43,80 | 44,74 | 18 | 413.253 |
3/5/2012 | 45,00 | 44,34 | -0,49% | 44,00 | 45,00 | 44,51 | 42,74 | 44,84 | 33 | 1.611.475 |
2/5/2012 | 44,47 | 44,56 | +0,13% | 44,00 | 44,56 | 44,33 | 44,36 | 44,50 | 24 | 1.605.453 |
30/4/2012 | 44,50 | 44,50 | -1,07% | 44,21 | 44,72 | 44,59 | 44,22 | 44,53 | 7 | 816.118 |
27/4/2012 | 44,08 | 44,98 | +2,23% | 44,00 | 44,98 | 44,43 | 43,01 | 0,00 | 10 | 1.181.890 |
26/4/2012 | 41,90 | 44,00 | +4,07% | 41,90 | 44,33 | 43,04 | 41,00 | 0,00 | 27 | 2.070.543 |
25/4/2012 | 40,78 | 42,28 | +1,90% | 40,78 | 42,39 | 42,11 | 42,03 | 42,30 | 26 | 2.775.334 |
24/4/2012 | 40,76 | 41,49 | +0,58% | 40,76 | 41,49 | 41,04 | 40,35 | 41,50 | 15 | 1.818.341 |
23/4/2012 | 40,85 | 41,25 | -1,76% | 40,85 | 41,30 | 41,24 | 40,35 | 42,99 | 7 | 771.255 |
20/4/2012 | 41,01 | 41,99 | -0,02% | 41,01 | 41,99 | 41,24 | 40,90 | 42,00 | 9 | 829.096 |
19/4/2012 | 41,94 | 42,00 | 0,00% | 41,35 | 42,00 | 41,69 | 40,85 | 42,00 | 7 | 963.072 |
18/4/2012 | 41,00 | 42,00 | +4,09% | 40,81 | 42,00 | 41,09 | 40,86 | 42,00 | 6 | 579.429 |
17/4/2012 | 41,23 | 40,35 | -3,12% | 40,35 | 41,23 | 40,92 | 40,35 | 41,50 | 9 | 1.088.522 |
16/4/2012 | 40,32 | 41,65 | +3,97% | 40,32 | 41,65 | 41,16 | 40,51 | 41,65 | 29 | 1.391.330 |
13/4/2012 | 41,85 | 40,06 | -2,65% | 40,06 | 41,85 | 41,08 | 40,06 | 41,70 | 6 | 451.927 |
12/4/2012 | 40,10 | 41,15 | +1,23% | 40,10 | 41,15 | 40,80 | 40,53 | 43,41 | 20 | 1.632.237 |
11/4/2012 | 42,81 | 40,65 | -3,17% | 40,23 | 42,81 | 40,69 | 40,30 | 42,00 | 24 | 1.261.529 |
10/4/2012 | 41,95 | 41,98 | -0,40% | 40,02 | 42,00 | 41,58 | 41,12 | 41,98 | 22 | 1.792.140 |
9/4/2012 | 42,37 | 42,15 | -2,86% | 41,71 | 42,50 | 42,11 | 41,62 | 42,64 | 14 | 1.052.909 |
5/4/2012 | 42,84 | 43,39 | +1,28% | 42,70 | 43,39 | 43,02 | 42,60 | 45,00 | 8 | 886.222 |
4/4/2012 | 41,80 | 42,84 | +0,42% | 41,80 | 43,20 | 42,87 | 41,42 | 44,00 | 7 | 385.917 |
3/4/2012 | 43,00 | 42,66 | +0,19% | 41,91 | 43,00 | 42,41 | 42,21 | 42,88 | 15 | 984.081 |
2/4/2012 | 42,57 | 42,58 | +1,87% | 42,35 | 43,39 | 42,73 | 42,02 | 43,00 | 17 | 2.149.680 |
30/3/2012 | 42,02 | 41,80 | +1,46% | 41,80 | 43,15 | 42,15 | 41,64 | 43,27 | 14 | 1.100.339 |
29/3/2012 | 40,68 | 41,20 | +1,73% | 40,68 | 41,34 | 41,08 | 40,82 | 45,00 | 7 | 1.257.106 |
28/3/2012 | 41,00 | 40,50 | -0,47% | 40,50 | 41,00 | 40,59 | 40,35 | 41,20 | 8 | 1.299.050 |
27/3/2012 | 40,51 | 40,69 | +0,05% | 40,51 | 40,99 | 40,74 | 40,60 | 41,18 | 8 | 1.153.051 |
26/3/2012 | 41,16 | 40,67 | +0,17% | 40,67 | 41,24 | 41,09 | 40,23 | 42,72 | 33 | 2.592.151 |
23/3/2012 | 40,80 | 40,60 | -0,49% | 40,41 | 40,93 | 40,59 | 40,59 | 42,65 | 10 | 884.895 |
22/3/2012 | 40,46 | 40,80 | -0,29% | 39,85 | 40,80 | 40,40 | 40,19 | 40,80 | 19 | 1.826.089 |
21/3/2012 | 41,24 | 40,92 | -1,06% | 40,58 | 41,24 | 41,00 | 41,21 | 41,88 | 11 | 1.480.195 |
20/3/2012 | 40,00 | 41,36 | -2,82% | 40,00 | 41,70 | 41,02 | 41,36 | 41,60 | 14 | 1.062.563 |
19/3/2012 | 40,99 | 42,56 | +2,75% | 40,99 | 42,56 | 41,54 | 41,80 | 42,54 | 24 | 2.261.245 |
16/3/2012 | 41,78 | 41,42 | -1,76% | 41,42 | 42,71 | 41,75 | 41,42 | 41,66 | 22 | 3.198.203 |
15/3/2012 | 41,34 | 42,16 | +1,84% | 41,34 | 42,16 | 41,93 | 40,31 | 42,48 | 16 | 1.185.070 |
14/3/2012 | 41,49 | 41,40 | +0,66% | 40,80 | 41,49 | 41,13 | 40,42 | 41,40 | 14 | 1.875.556 |
13/3/2012 | 41,53 | 41,13 | +2,24% | 40,96 | 41,53 | 41,15 | 40,70 | 42,00 | 26 | 2.922.197 |
12/3/2012 | 42,69 | 40,23 | -2,59% | 40,04 | 42,69 | 40,43 | 40,25 | 41,24 | 35 | 2.899.296 |
9/3/2012 | 41,73 | 41,30 | -0,82% | 41,23 | 41,73 | 41,58 | 41,00 | 41,50 | 21 | 2.054.493 |
8/3/2012 | 42,00 | 41,64 | +0,34% | 41,50 | 42,00 | 41,71 | 41,55 | 42,89 | 29 | 2.737.459 |
7/3/2012 | 42,50 | 41,50 | -3,04% | 41,23 | 42,50 | 41,77 | 41,42 | 42,99 | 30 | 3.045.183 |
6/3/2012 | 44,99 | 42,80 | -5,20% | 42,28 | 44,99 | 43,40 | 42,60 | 43,80 | 44 | 3.276.869 |
5/3/2012 | 45,77 | 45,15 | -0,53% | 45,03 | 45,79 | 45,24 | 45,12 | 45,70 | 26 | 1.778.178 |
2/3/2012 | 46,40 | 45,39 | -0,24% | 45,39 | 46,40 | 45,52 | 45,39 | 45,94 | 25 | 1.997.968 |
1/3/2012 | 43,60 | 45,50 | +4,67% | 43,22 | 45,80 | 44,70 | 45,02 | 45,70 | 22 | 2.351.247 |
29/2/2012 | 43,72 | 43,47 | -0,39% | 43,30 | 44,29 | 43,49 | 42,00 | 43,84 | 31 | 2.966.115 |
28/2/2012 | 43,68 | 43,64 | +1,46% | 43,47 | 44,47 | 44,01 | 43,31 | 44,10 | 20 | 1.034.452 |
27/2/2012 | 43,81 | 43,01 | -1,13% | 43,01 | 43,89 | 43,57 | 43,01 | 44,30 | 13 | 790.432 |
24/2/2012 | 42,50 | 43,50 | +4,09% | 42,00 | 43,50 | 42,31 | 41,11 | 43,55 | 11 | 1.138.218 |
23/2/2012 | 42,17 | 41,79 | -6,01% | 41,62 | 42,39 | 42,03 | 41,79 | 42,50 | 21 | 1.702.248 |
22/2/2012 | 42,62 | 44,46 | +6,54% | 41,90 | 44,46 | 42,31 | 41,52 | 44,46 | 16 | 1.608.156 |
17/2/2012 | 41,58 | 41,73 | +1,29% | 41,41 | 41,89 | 41,74 | 41,73 | 41,88 | 9 | 830.719 |
16/2/2012 | 42,30 | 41,20 | -3,67% | 41,18 | 42,91 | 41,74 | 41,30 | 41,60 | 25 | 2.270.872 |
15/2/2012 | 41,95 | 42,77 | +4,44% | 41,95 | 43,00 | 42,69 | 42,20 | 42,50 | 15 | 1.575.094 |
14/2/2012 | 41,00 | 40,95 | +1,66% | 40,95 | 42,49 | 41,78 | 40,95 | 42,47 | 30 | 2.243.665 |
13/2/2012 | 38,08 | 40,28 | +2,10% | 38,08 | 40,28 | 39,70 | 39,90 | 40,28 | 15 | 1.441.329 |
10/2/2012 | 40,30 | 39,45 | -3,31% | 39,03 | 40,30 | 39,40 | 39,45 | 40,00 | 12 | 540.002 |
9/2/2012 | 41,90 | 40,80 | -3,77% | 40,01 | 42,33 | 41,01 | 40,20 | 40,80 | 32 | 3.576.396 |
8/2/2012 | 40,28 | 42,40 | +5,26% | 40,10 | 42,69 | 41,44 | 41,70 | 42,40 | 24 | 994.742 |
7/2/2012 | 40,00 | 40,28 | +3,26% | 39,30 | 40,28 | 40,10 | 39,59 | 40,98 | 34 | 3.753.494 |
6/2/2012 | 40,00 | 39,01 | -1,44% | 39,01 | 40,00 | 39,42 | 39,01 | 39,40 | 13 | 1.230.022 |
3/2/2012 | 39,51 | 39,58 | +0,20% | 39,51 | 39,98 | 39,75 | 38,86 | 39,98 | 5 | 707.589 |
2/2/2012 | 38,99 | 39,50 | +2,07% | 38,70 | 39,50 | 39,12 | 38,85 | 39,86 | 14 | 555.600 |
1/2/2012 | 39,00 | 38,70 | +0,26% | 37,62 | 39,00 | 38,44 | 37,66 | 39,48 | 15 | 1.318.580 |
31/1/2012 | 38,10 | 38,60 | +1,58% | 37,80 | 38,61 | 38,30 | 37,73 | 38,20 | 16 | 1.379.055 |
30/1/2012 | 37,00 | 38,00 | +2,70% | 37,00 | 38,23 | 37,94 | 38,00 | 38,70 | 18 | 629.931 |
27/1/2012 | 36,01 | 37,00 | +3,38% | 36,00 | 37,00 | 36,50 | 36,83 | 37,18 | 24 | 2.044.472 |
26/1/2012 | 36,36 | 35,79 | -0,61% | 34,17 | 36,59 | 35,92 | 35,00 | 36,40 | 15 | 1.591.388 |
24/1/2012 | 35,69 | 36,01 | -0,50% | 34,02 | 36,01 | 35,30 | 35,40 | 36,50 | 8 | 628.494 |
23/1/2012 | 36,44 | 36,19 | -2,00% | 36,00 | 36,44 | 36,21 | 35,70 | 36,20 | 10 | 260.723 |
20/1/2012 | 36,50 | 36,93 | +2,02% | 36,00 | 37,96 | 36,85 | 36,11 | 36,93 | 15 | 1.459.362 |
19/1/2012 | 36,09 | 36,20 | +2,84% | 35,99 | 36,46 | 36,13 | 36,02 | 37,98 | 14 | 1.301.037 |
18/1/2012 | 36,20 | 35,20 | -2,30% | 35,20 | 36,20 | 35,29 | 35,32 | 35,33 | 6 | 165.880 |
17/1/2012 | 36,00 | 36,03 | -0,06% | 35,56 | 36,09 | 35,99 | 35,80 | 35,90 | 28 | 1.015.132 |
16/1/2012 | 35,20 | 36,05 | +6,09% | 34,62 | 36,05 | 35,58 | 35,30 | 35,91 | 19 | 1.323.920 |
13/1/2012 | 33,60 | 33,98 | +2,01% | 33,42 | 33,99 | 33,59 | 33,65 | 34,00 | 20 | 1.202.752 |
12/1/2012 | 34,77 | 33,31 | -3,45% | 33,31 | 34,77 | 33,84 | 33,31 | 34,23 | 55 | 3.434.969 |
11/1/2012 | 35,70 | 34,50 | -3,33% | 34,50 | 35,70 | 34,91 | 34,50 | 35,20 | 28 | 1.487.185 |
10/1/2012 | 35,21 | 35,69 | +1,42% | 35,21 | 35,99 | 35,61 | 35,50 | 36,80 | 20 | 1.552.894 |
9/1/2012 | 35,80 | 35,19 | -0,59% | 35,10 | 35,89 | 35,38 | 35,12 | 35,21 | 23 | 870.391 |
6/1/2012 | 35,58 | 35,40 | +4,00% | 35,28 | 35,58 | 35,45 | 34,70 | 36,96 | 7 | 191.447 |
5/1/2012 | 36,26 | 34,04 | -5,44% | 34,04 | 36,26 | 35,75 | 34,04 | 36,00 | 14 | 1.308.695 |
4/1/2012 | 34,00 | 36,00 | +5,82% | 34,00 | 36,00 | 34,86 | 34,32 | 0,00 | 22 | 1.537.714 |
3/1/2012 | 33,71 | 34,02 | +1,83% | 33,65 | 34,08 | 33,73 | 33,73 | 34,07 | 11 | 600.457 |
2/1/2012 | 33,60 | 33,41 | -2,31% | 33,34 | 33,89 | 33,52 | 33,33 | 34,00 | 7 | 217.918 |
29/12/2011 | 33,90 | 34,20 | -0,81% | 33,06 | 34,20 | 33,82 | 33,08 | 34,68 | 12 | 615.678 |
28/12/2011 | 34,20 | 34,48 | +0,82% | 33,11 | 34,69 | 34,33 | 33,11 | 34,48 | 17 | 992.405 |
27/12/2011 | 34,36 | 34,20 | +1,42% | 34,20 | 34,36 | 34,23 | 34,00 | 34,69 | 9 | 448.497 |
26/12/2011 | 33,95 | 33,72 | +0,06% | 33,30 | 33,95 | 33,61 | 32,81 | 33,93 | 12 | 463.857 |
23/12/2011 | 33,30 | 33,70 | +0,69% | 33,30 | 33,70 | 33,54 | 33,00 | 33,80 | 9 | 315.354 |
22/12/2011 | 33,34 | 33,47 | -0,09% | 32,80 | 33,50 | 33,14 | 32,80 | 33,47 | 37 | 2.443.144 |
21/12/2011 | 32,77 | 33,50 | +2,82% | 32,60 | 33,50 | 32,94 | 32,44 | 33,30 | 11 | 994.880 |
20/12/2011 | 32,60 | 32,58 | +1,88% | 32,02 | 32,60 | 32,38 | 32,12 | 32,56 | 22 | 1.311.712 |
19/12/2011 | 32,20 | 31,98 | +3,16% | 31,98 | 32,46 | 32,22 | 31,98 | 32,36 | 24 | 850.866 |
16/12/2011 | 31,60 | 31,00 | -1,93% | 31,00 | 32,19 | 31,65 | 31,02 | 32,19 | 16 | 1.250.210 |
15/12/2011 | 32,20 | 31,61 | -1,22% | 31,61 | 32,20 | 31,72 | 31,40 | 32,20 | 13 | 780.454 |
14/12/2011 | 31,96 | 32,00 | +1,20% | 31,85 | 32,07 | 31,95 | 31,40 | 32,18 | 11 | 572.030 |
13/12/2011 | 31,42 | 31,62 | +2,16% | 30,03 | 31,94 | 31,17 | 30,60 | 31,95 | 15 | 1.324.757 |
12/12/2011 | 31,10 | 30,95 | -2,64% | 30,51 | 31,54 | 31,15 | 30,51 | 31,48 | 30 | 1.143.480 |
9/12/2011 | 30,95 | 31,79 | +4,92% | 30,95 | 31,79 | 31,46 | 30,65 | 31,80 | 22 | 893.502 |
8/12/2011 | 29,90 | 30,30 | -0,66% | 29,90 | 30,56 | 30,32 | 30,20 | 30,98 | 7 | 133.432 |
7/12/2011 | 33,90 | 30,50 | -7,13% | 29,61 | 33,90 | 30,34 | 29,63 | 30,08 | 59 | 2.335.995 |
6/12/2011 | 31,10 | 32,84 | +4,92% | 30,83 | 32,84 | 31,89 | 33,40 | 33,95 | 11 | 673.466 |
5/12/2011 | 32,50 | 31,30 | -3,45% | 31,00 | 32,50 | 31,45 | 30,42 | 32,50 | 14 | 1.069.550 |
2/12/2011 | 32,45 | 32,42 | -0,77% | 30,13 | 32,55 | 31,85 | 30,20 | 32,42 | 16 | 1.427.181 |
1/12/2011 | 30,03 | 32,67 | +1,15% | 30,03 | 33,10 | 32,65 | 32,30 | 32,70 | 11 | 764.024 |
30/11/2011 | 32,75 | 32,30 | +1,89% | 32,00 | 32,84 | 32,40 | 29,22 | 31,50 | 20 | 2.104.381 |
29/11/2011 | 31,40 | 31,70 | +1,02% | 29,07 | 31,70 | 31,14 | 29,12 | 32,81 | 14 | 1.273.939 |
28/11/2011 | 32,00 | 31,38 | -0,38% | 31,38 | 32,00 | 31,73 | 31,00 | 32,00 | 10 | 469.697 |
25/11/2011 | 31,28 | 31,50 | +2,14% | 31,15 | 31,50 | 31,22 | 31,17 | 32,00 | 7 | 415.310 |
24/11/2011 | 30,90 | 30,84 | +0,03% | 30,68 | 30,90 | 30,75 | 30,25 | 32,33 | 8 | 587.400 |
23/11/2011 | 30,92 | 30,83 | +0,10% | 30,80 | 31,22 | 30,95 | 30,16 | 31,50 | 14 | 745.997 |
22/11/2011 | 31,45 | 30,80 | -0,48% | 30,44 | 31,45 | 30,78 | 30,52 | 30,80 | 17 | 329.356 |
21/11/2011 | 31,44 | 30,95 | -2,27% | 30,70 | 31,45 | 30,92 | 30,47 | 32,98 | 16 | 633.946 |
18/11/2011 | 30,93 | 31,67 | +3,77% | 30,90 | 31,70 | 31,24 | 31,13 | 31,91 | 23 | 1.715.557 |
17/11/2011 | 32,00 | 30,52 | -5,95% | 30,50 | 32,00 | 31,16 | 30,51 | 32,98 | 14 | 944.288 |
16/11/2011 | 33,00 | 32,45 | -0,22% | 32,25 | 34,00 | 32,95 | 32,09 | 32,86 | 30 | 2.030.154 |
14/11/2011 | 32,64 | 32,52 | -0,76% | 32,52 | 33,00 | 32,90 | 32,51 | 32,99 | 13 | 565.935 |
11/11/2011 | 32,70 | 32,77 | +0,21% | 32,32 | 32,98 | 32,63 | 31,60 | 32,98 | 23 | 1.527.408 |
10/11/2011 | 32,36 | 32,70 | +1,55% | 32,36 | 32,75 | 32,62 | 32,54 | 32,80 | 25 | 1.585.606 |
9/11/2011 | 31,29 | 32,20 | +1,58% | 31,29 | 32,50 | 32,01 | 31,31 | 32,30 | 16 | 1.463.209 |
8/11/2011 | 31,29 | 31,70 | -0,94% | 31,29 | 31,86 | 31,66 | 31,50 | 31,99 | 15 | 801.177 |
7/11/2011 | 32,73 | 32,00 | -0,31% | 31,38 | 32,80 | 32,07 | 31,31 | 32,00 | 28 | 2.145.760 |
4/11/2011 | 31,68 | 32,10 | +0,94% | 31,33 | 32,10 | 31,66 | 31,64 | 32,80 | 27 | 1.551.735 |
3/11/2011 | 31,29 | 31,80 | +0,63% | 30,72 | 32,49 | 31,78 | 31,80 | 31,85 | 20 | 1.605.287 |
1/11/2011 | 31,95 | 31,60 | -3,60% | 30,82 | 31,95 | 31,32 | 30,80 | 31,60 | 39 | 1.337.605 |
31/10/2011 | 30,40 | 32,78 | +6,08% | 30,13 | 32,78 | 31,31 | 30,74 | 32,77 | 80 | 2.445.804 |
28/10/2011 | 30,20 | 30,90 | +0,49% | 30,20 | 30,90 | 30,81 | 30,60 | 30,70 | 13 | 695.635 |
27/10/2011 | 32,00 | 30,75 | +3,08% | 30,75 | 32,45 | 31,05 | 30,02 | 32,00 | 16 | 844.668 |
26/10/2011 | 29,80 | 29,83 | -1,23% | 29,80 | 30,44 | 30,12 | 30,03 | 31,20 | 8 | 436.770 |
25/10/2011 | 30,02 | 30,20 | -2,23% | 30,02 | 31,97 | 30,40 | 29,55 | 30,60 | 15 | 896.959 |
24/10/2011 | 29,90 | 30,89 | +1,78% | 29,90 | 30,90 | 30,57 | 30,50 | 30,89 | 13 | 831.716 |
21/10/2011 | 29,40 | 30,35 | +1,68% | 29,40 | 30,35 | 30,23 | 29,72 | 30,64 | 5 | 51.395 |
20/10/2011 | 29,40 | 29,85 | +1,84% | 29,40 | 31,00 | 30,00 | 29,40 | 30,80 | 8 | 486.145 |
19/10/2011 | 29,96 | 29,31 | -2,98% | 29,31 | 30,42 | 29,82 | 29,31 | 29,78 | 19 | 1.336.035 |
18/10/2011 | 28,62 | 30,21 | +0,87% | 28,62 | 30,29 | 29,64 | 29,01 | 30,21 | 12 | 759.017 |
17/10/2011 | 30,45 | 29,95 | -4,86% | 29,40 | 30,45 | 29,81 | 29,50 | 29,98 | 14 | 1.073.333 |
14/10/2011 | 30,72 | 31,48 | +2,57% | 30,65 | 31,48 | 31,11 | 30,26 | 30,71 | 9 | 627.261 |
13/10/2011 | 29,90 | 30,69 | -0,94% | 29,90 | 30,69 | 30,38 | 30,00 | 30,70 | 19 | 1.604.940 |
11/10/2011 | 29,60 | 30,98 | +3,47% | 29,37 | 30,98 | 30,50 | 29,02 | 30,98 | 8 | 393.537 |
10/10/2011 | 29,44 | 29,94 | +4,65% | 29,40 | 29,94 | 29,65 | 29,02 | 29,94 | 9 | 1.115.205 |
7/10/2011 | 29,40 | 28,61 | -2,75% | 28,61 | 29,40 | 29,01 | 28,61 | 30,98 | 11 | 586.042 |
6/10/2011 | 28,60 | 29,42 | +2,47% | 28,60 | 29,67 | 29,46 | 29,42 | 30,00 | 9 | 277.008 |
5/10/2011 | 28,90 | 28,71 | +0,42% | 28,70 | 29,15 | 28,82 | 28,50 | 28,90 | 25 | 1.412.572 |
4/10/2011 | 28,90 | 28,59 | -2,06% | 28,59 | 29,00 | 28,81 | 28,70 | 29,30 | 20 | 930.822 |
3/10/2011 | 29,60 | 29,19 | -1,05% | 29,19 | 30,00 | 29,64 | 29,25 | 29,99 | 44 | 2.622.142 |
30/9/2011 | 30,00 | 29,50 | -1,17% | 29,50 | 30,09 | 29,76 | 29,20 | 29,50 | 14 | 210.926 |
29/9/2011 | 30,30 | 29,85 | +0,95% | 29,85 | 30,30 | 30,03 | 29,25 | 30,20 | 21 | 979.258 |
28/9/2011 | 29,78 | 29,57 | -0,64% | 28,50 | 31,46 | 29,66 | 29,53 | 29,80 | 33 | 1.969.885 |
27/9/2011 | 30,00 | 29,76 | -0,83% | 29,76 | 30,13 | 29,94 | 29,76 | 30,78 | 18 | 1.090.066 |
26/9/2011 | 30,00 | 30,01 | -1,61% | 30,00 | 30,70 | 30,25 | 30,01 | 31,70 | 27 | 1.860.418 |
23/9/2011 | 30,45 | 30,50 | +0,99% | 29,71 | 31,98 | 30,77 | 30,11 | 30,50 | 8 | 560.074 |
22/9/2011 | 31,20 | 30,20 | -7,08% | 30,20 | 31,65 | 30,76 | 30,00 | 31,20 | 34 | 1.486.145 |
21/9/2011 | 32,25 | 32,50 | +1,53% | 32,12 | 32,60 | 32,34 | 32,22 | 32,60 | 29 | 2.383.940 |
20/9/2011 | 32,00 | 32,01 | +0,03% | 31,78 | 32,01 | 31,84 | 31,86 | 32,50 | 11 | 601.820 |
19/9/2011 | 31,98 | 32,00 | +2,40% | 31,30 | 32,00 | 31,78 | 31,53 | 32,00 | 48 | 2.354.061 |
16/9/2011 | 31,10 | 31,25 | +0,71% | 29,90 | 31,25 | 30,49 | 30,20 | 31,99 | 21 | 1.640.327 |
15/9/2011 | 30,14 | 31,03 | +0,65% | 30,14 | 31,03 | 30,95 | 30,17 | 30,60 | 19 | 1.352.358 |
14/9/2011 | 30,00 | 30,83 | +1,38% | 29,55 | 31,82 | 30,42 | 29,60 | 30,83 | 15 | 1.351.090 |
13/9/2011 | 30,10 | 30,41 | +3,75% | 30,10 | 30,41 | 30,31 | 30,50 | 30,58 | 13 | 406.271 |
12/9/2011 | 30,10 | 29,31 | -2,30% | 29,02 | 30,10 | 29,93 | 29,31 | 30,16 | 26 | 1.619.516 |
9/9/2011 | 30,50 | 30,00 | -2,31% | 30,00 | 30,50 | 30,16 | 30,15 | 30,68 | 10 | 392.107 |
8/9/2011 | 31,15 | 30,71 | +0,59% | 30,71 | 31,50 | 30,99 | 30,50 | 31,19 | 19 | 1.066.287 |
6/9/2011 | 30,18 | 30,53 | 0,00% | 30,10 | 30,99 | 30,50 | 30,52 | 31,29 | 13 | 848.050 |
5/9/2011 | 30,20 | 30,53 | -1,52% | 30,06 | 30,70 | 30,37 | 30,10 | 30,53 | 39 | 1.187.479 |
2/9/2011 | 31,44 | 31,00 | -3,06% | 31,00 | 32,99 | 31,51 | 30,87 | 32,98 | 15 | 1.096.737 |
1/9/2011 | 30,33 | 31,98 | +4,41% | 30,33 | 32,30 | 31,80 | 31,53 | 32,00 | 39 | 3.069.511 |
31/8/2011 | 30,72 | 30,63 | +1,06% | 30,63 | 31,50 | 31,15 | 30,63 | 31,20 | 26 | 1.763.641 |
30/8/2011 | 30,70 | 30,31 | +0,36% | 30,21 | 31,00 | 30,72 | 30,20 | 30,70 | 22 | 1.794.572 |
29/8/2011 | 29,51 | 30,20 | +1,99% | 29,51 | 30,20 | 29,88 | 29,90 | 30,40 | 12 | 454.278 |
26/8/2011 | 29,20 | 29,61 | -1,10% | 29,20 | 29,95 | 29,69 | 29,61 | 29,80 | 24 | 956.310 |
25/8/2011 | 29,55 | 29,94 | +3,21% | 29,55 | 29,94 | 29,60 | 29,45 | 29,94 | 11 | 660.244 |
24/8/2011 | 29,40 | 29,01 | -3,27% | 28,53 | 29,40 | 28,98 | 29,01 | 30,00 | 9 | 481.220 |
23/8/2011 | 28,53 | 29,99 | +5,08% | 28,53 | 30,06 | 29,96 | 29,85 | 30,00 | 18 | 605.218 |
22/8/2011 | 29,15 | 28,54 | +0,96% | 28,54 | 29,30 | 28,82 | 28,65 | 29,80 | 15 | 911.062 |
19/8/2011 | 28,81 | 28,27 | -4,30% | 28,27 | 29,11 | 28,74 | 28,27 | 28,39 | 21 | 844.886 |
18/8/2011 | 30,00 | 29,54 | -1,93% | 28,82 | 30,06 | 29,20 | 28,81 | 29,54 | 31 | 955.078 |
17/8/2011 | 29,20 | 30,12 | +0,57% | 29,20 | 30,50 | 30,17 | 30,00 | 30,72 | 16 | 760.315 |
16/8/2011 | 29,88 | 29,95 | -0,13% | 29,80 | 30,00 | 29,92 | 29,02 | 29,87 | 10 | 344.185 |
15/8/2011 | 30,12 | 29,99 | +2,04% | 29,40 | 30,12 | 29,82 | 29,02 | 29,99 | 26 | 1.449.736 |
12/8/2011 | 29,52 | 29,39 | +0,96% | 29,39 | 30,00 | 29,67 | 29,30 | 31,97 | 7 | 341.259 |
11/8/2011 | 27,93 | 29,11 | +4,22% | 27,93 | 30,00 | 29,10 | 29,00 | 30,49 | 17 | 870.147 |
10/8/2011 | 29,20 | 27,93 | +5,28% | 27,51 | 29,50 | 28,85 | 27,50 | 31,97 | 18 | 1.555.119 |
9/8/2011 | 29,90 | 26,53 | -8,64% | 26,53 | 31,97 | 29,92 | 26,53 | 29,00 | 19 | 1.762.515 |
8/8/2011 | 31,10 | 29,04 | -9,19% | 29,04 | 31,10 | 29,88 | 29,03 | 29,90 | 13 | 702.319 |
5/8/2011 | 31,00 | 31,98 | +6,42% | 30,30 | 31,98 | 30,95 | 30,00 | 31,98 | 17 | 1.120.503 |
4/8/2011 | 31,50 | 30,05 | -6,09% | 29,80 | 31,97 | 31,17 | 30,05 | 31,80 | 29 | 2.013.886 |
3/8/2011 | 32,04 | 32,00 | -0,09% | 31,24 | 32,12 | 31,83 | 31,51 | 31,65 | 16 | 1.111.092 |
2/8/2011 | 32,45 | 32,03 | -1,29% | 32,03 | 33,49 | 32,74 | 32,04 | 33,00 | 19 | 1.198.575 |
1/8/2011 | 33,50 | 32,45 | -0,76% | 32,25 | 33,50 | 32,37 | 32,15 | 32,45 | 14 | 806.086 |
29/7/2011 | 32,07 | 32,70 | +1,46% | 31,51 | 32,70 | 32,26 | 32,70 | 32,98 | 10 | 564.635 |
28/7/2011 | 32,62 | 32,23 | -1,56% | 32,23 | 32,97 | 32,61 | 31,62 | 32,70 | 15 | 923.019 |
27/7/2011 | 32,68 | 32,74 | -0,73% | 32,35 | 32,97 | 32,61 | 32,03 | 32,74 | 10 | 838.090 |
26/7/2011 | 31,99 | 32,98 | +5,10% | 31,30 | 32,98 | 32,09 | 31,31 | 32,98 | 21 | 1.732.892 |
25/7/2011 | 31,00 | 31,38 | +0,90% | 30,53 | 31,99 | 31,13 | 32,00 | 32,02 | 15 | 977.979 |
22/7/2011 | 31,50 | 31,10 | -0,96% | 31,10 | 31,72 | 31,60 | 31,06 | 31,94 | 18 | 1.008.281 |
21/7/2011 | 31,60 | 31,40 | +0,06% | 31,40 | 31,69 | 31,57 | 31,12 | 32,00 | 13 | 915.775 |
20/7/2011 | 31,07 | 31,38 | +1,00% | 31,07 | 31,97 | 31,41 | 31,20 | 31,38 | 14 | 1.137.071 |
19/7/2011 | 31,30 | 31,07 | -0,70% | 31,07 | 31,42 | 31,11 | 31,14 | 31,97 | 6 | 357.850 |
18/7/2011 | 31,05 | 31,29 | +0,13% | 30,10 | 31,98 | 30,95 | 31,06 | 31,29 | 13 | 597.373 |
15/7/2011 | 31,05 | 31,25 | +3,31% | 30,75 | 31,25 | 30,96 | 30,10 | 31,25 | 21 | 1.495.618 |
14/7/2011 | 31,52 | 30,25 | -3,97% | 30,25 | 31,93 | 31,55 | 30,25 | 31,90 | 16 | 1.006.597 |
13/7/2011 | 31,25 | 31,50 | +0,80% | 31,25 | 31,98 | 31,45 | 30,05 | 31,30 | 13 | 1.025.454 |
12/7/2011 | 30,80 | 31,25 | +3,37% | 30,60 | 32,99 | 31,76 | 31,30 | 30004,00 | 16 | 1.473.810 |
11/7/2011 | 31,00 | 30,23 | -1,85% | 30,23 | 31,20 | 30,92 | 30,23 | 30004,00 | 22 | 1.589.422 |
8/7/2011 | 30,90 | 30,80 | -0,58% | 30,00 | 30,94 | 30,50 | 30,02 | 30,99 | 9 | 503.254 |
7/7/2011 | 31,00 | 30,98 | -1,49% | 30,95 | 31,00 | 30,99 | 30,04 | 31,00 | 13 | 706.683 |
6/7/2011 | 30,34 | 31,45 | -1,10% | 30,34 | 33,97 | 31,77 | 30,32 | 33,95 | 15 | 1.388.647 |
5/7/2011 | 31,50 | 31,80 | -0,53% | 31,50 | 31,90 | 31,81 | 31,50 | 31,90 | 11 | 671.213 |
4/7/2011 | 31,50 | 31,97 | +0,38% | 31,50 | 31,99 | 31,85 | 31,51 | 32,00 | 26 | 1.901.922 |
1/7/2011 | 31,69 | 31,85 | +1,11% | 30,28 | 31,85 | 31,37 | 31,00 | 31,40 | 26 | 1.929.133 |
30/6/2011 | 31,50 | 31,50 | -0,60% | 31,37 | 31,50 | 31,43 | 30,01 | 31,50 | 11 | 669.863 |
29/6/2011 | 31,12 | 31,69 | +4,00% | 31,12 | 31,69 | 31,33 | 30,55 | 31,69 | 8 | 200.513 |
28/6/2011 | 30,87 | 30,47 | -0,16% | 30,47 | 30,99 | 30,80 | 30,02 | 31,00 | 8 | 292.687 |
27/6/2011 | 31,23 | 30,52 | -1,64% | 30,52 | 31,23 | 30,90 | 30,51 | 30,97 | 11 | 797.297 |
24/6/2011 | 30,85 | 31,03 | +0,10% | 29,51 | 31,03 | 30,70 | 30,35 | 31,03 | 37 | 1.234.468 |
22/6/2011 | 30,64 | 31,00 | +2,99% | 29,82 | 31,00 | 30,55 | 30,46 | 31,40 | 17 | 1.432.845 |
21/6/2011 | 29,88 | 30,10 | -5,05% | 29,88 | 31,66 | 31,01 | 30,10 | 31,66 | 12 | 1.022.497 |
20/6/2011 | 31,15 | 31,70 | +0,63% | 30,02 | 31,70 | 30,75 | 30,01 | 31,69 | 32 | 2.776.920 |
17/6/2011 | 29,83 | 31,50 | +2,54% | 29,14 | 31,50 | 30,24 | 29,13 | 31,50 | 36 | 2.831.060 |
16/6/2011 | 30,01 | 30,72 | 0,00% | 30,00 | 31,00 | 30,66 | 29,36 | 30,15 | 9 | 423.157 |
15/6/2011 | 30,80 | 30,72 | +0,10% | 30,65 | 30,80 | 30,71 | 30,22 | 30,80 | 15 | 976.801 |
14/6/2011 | 29,10 | 30,69 | +2,27% | 29,10 | 30,90 | 30,75 | 30,69 | 31,46 | 12 | 615.007 |
13/6/2011 | 30,46 | 30,01 | -7,43% | 30,00 | 30,52 | 30,35 | 30,80 | 31,54 | 38 | 2.386.247 |
10/6/2011 | 30,65 | 32,42 | +6,33% | 30,50 | 32,42 | 30,80 | 30,42 | 32,42 | 8 | 280.280 |
9/6/2011 | 32,45 | 30,49 | -4,66% | 30,17 | 32,45 | 30,97 | 30,01 | 31,00 | 9 | 597.782 |
8/6/2011 | 31,15 | 31,98 | +3,39% | 30,67 | 31,98 | 31,25 | 30,60 | 31,80 | 13 | 797.013 |
7/6/2011 | 31,50 | 30,93 | -0,61% | 30,15 | 31,50 | 31,20 | 30,15 | 31,20 | 26 | 2.146.277 |
6/6/2011 | 31,50 | 31,12 | -4,10% | 31,12 | 31,55 | 31,35 | 30,52 | 31,30 | 20 | 1.431.914 |
3/6/2011 | 31,47 | 32,45 | +4,51% | 31,47 | 32,45 | 31,89 | 31,70 | 32,45 | 7 | 181.791 |
2/6/2011 | 31,05 | 31,05 | -1,74% | 31,00 | 31,05 | 31,02 | 31,01 | 31,05 | 8 | 586.495 |
1/6/2011 | 31,60 | 31,60 | +0,70% | 30,63 | 31,60 | 31,07 | 30,62 | 31,60 | 20 | 1.553.879 |
31/5/2011 | 31,84 | 31,38 | -1,91% | 31,38 | 32,00 | 31,78 | 31,17 | 31,95 | 17 | 966.329 |
30/5/2011 | 30,02 | 31,99 | +2,66% | 30,02 | 31,99 | 30,97 | 31,10 | 31,99 | 9 | 551.364 |
27/5/2011 | 31,99 | 31,16 | -0,16% | 28,58 | 31,99 | 30,75 | 30,12 | 31,19 | 21 | 956.379 |
26/5/2011 | 31,99 | 31,21 | -1,23% | 31,10 | 31,99 | 31,41 | 31,11 | 31,97 | 10 | 135.065 |
25/5/2011 | 30,51 | 31,60 | +2,27% | 30,51 | 31,97 | 31,22 | 31,60 | 31,75 | 19 | 1.657.845 |
24/5/2011 | 29,00 | 30,90 | -3,41% | 29,00 | 31,98 | 30,77 | 30,61 | 31,96 | 13 | 1.123.338 |
23/5/2011 | 31,95 | 31,99 | +2,89% | 31,00 | 31,99 | 31,26 | 30,90 | 31,99 | 23 | 950.304 |
20/5/2011 | 31,80 | 31,09 | -2,78% | 30,80 | 31,97 | 31,22 | 30,10 | 31,10 | 11 | 546.377 |
19/5/2011 | 30,49 | 31,98 | +7,93% | 30,42 | 31,98 | 30,81 | 30,20 | 31,99 | 16 | 1.285.130 |
18/5/2011 | 29,30 | 29,63 | +1,82% | 28,41 | 29,65 | 29,27 | 28,51 | 30,50 | 20 | 1.431.320 |
17/5/2011 | 29,10 | 29,10 | +0,90% | 28,70 | 29,10 | 28,84 | 28,68 | 29,10 | 16 | 970.660 |
16/5/2011 | 29,00 | 28,84 | -1,27% | 28,31 | 29,64 | 29,17 | 28,84 | 29,65 | 12 | 922.051 |
13/5/2011 | 28,85 | 29,21 | +1,60% | 28,85 | 29,21 | 29,10 | 27,85 | 29,49 | 11 | 799.494 |
12/5/2011 | 29,05 | 28,75 | +0,84% | 28,70 | 29,05 | 28,76 | 27,80 | 28,99 | 7 | 273.258 |
11/5/2011 | 28,55 | 28,51 | -2,53% | 28,51 | 28,70 | 28,56 | 27,90 | 29,50 | 6 | 437.024 |
10/5/2011 | 29,29 | 29,25 | -0,31% | 29,00 | 29,64 | 29,28 | 28,12 | 29,25 | 16 | 1.306.075 |
9/5/2011 | 29,40 | 29,34 | -0,84% | 29,05 | 29,40 | 29,26 | 29,26 | 29,34 | 14 | 1.011.261 |
6/5/2011 | 29,65 | 29,59 | +2,00% | 29,34 | 29,65 | 29,40 | 28,35 | 29,65 | 5 | 73.521 |
5/5/2011 | 27,90 | 29,01 | -9,34% | 27,90 | 30,00 | 28,99 | 28,01 | 31,50 | 8 | 620.498 |
4/5/2011 | 27,90 | 32,00 | +13,39% | 27,90 | 32,00 | 29,98 | 28,00 | 28,80 | 14 | 821.495 |
3/5/2011 | 28,70 | 28,22 | -1,26% | 28,22 | 28,70 | 28,46 | 27,74 | 29,98 | 6 | 307.375 |
2/5/2011 | 28,97 | 28,58 | +3,18% | 28,58 | 28,97 | 28,73 | 27,76 | 28,90 | 11 | 591.974 |
29/4/2011 | 28,38 | 27,70 | -4,48% | 27,70 | 28,38 | 28,19 | 27,70 | 28,00 | 19 | 1.011.737 |
28/4/2011 | 28,30 | 29,00 | +3,94% | 28,23 | 29,00 | 28,38 | 27,75 | 29,00 | 10 | 220.585 |
27/4/2011 | 28,50 | 27,90 | -2,11% | 27,90 | 28,55 | 28,28 | 27,72 | 28,40 | 15 | 577.052 |
26/4/2011 | 28,20 | 28,50 | 0,00% | 28,20 | 28,50 | 28,35 | 27,81 | 28,50 | 10 | 623.865 |
25/4/2011 | 28,09 | 28,50 | 0,00% | 28,09 | 28,50 | 28,24 | 27,81 | 28,50 | 16 | 830.387 |
20/4/2011 | 28,20 | 28,50 | +1,24% | 28,00 | 28,50 | 28,26 | 27,80 | 28,50 | 15 | 686.823 |
19/4/2011 | 28,10 | 28,15 | +1,26% | 28,00 | 28,15 | 28,10 | 27,71 | 28,20 | 11 | 607.085 |
18/4/2011 | 27,95 | 27,80 | +0,18% | 27,80 | 27,95 | 27,89 | 27,50 | 28,20 | 19 | 1.093.311 |
15/4/2011 | 28,50 | 27,75 | -4,11% | 27,60 | 28,50 | 27,99 | 27,34 | 28,19 | 13 | 347.151 |
14/4/2011 | 28,00 | 28,94 | +2,26% | 28,00 | 28,94 | 28,07 | 28,01 | 28,94 | 12 | 707.488 |
13/4/2011 | 27,46 | 28,30 | +3,02% | 27,46 | 28,30 | 28,12 | 27,60 | 28,96 | 8 | 500.645 |
12/4/2011 | 28,10 | 27,47 | -2,42% | 27,47 | 28,97 | 28,16 | 27,47 | 27,99 | 12 | 845.044 |
11/4/2011 | 27,60 | 28,15 | -2,73% | 27,60 | 28,15 | 27,79 | 27,50 | 28,10 | 11 | 483.700 |
8/4/2011 | 27,48 | 28,94 | +6,40% | 27,21 | 28,94 | 27,73 | 27,20 | 28,94 | 10 | 596.362 |
7/4/2011 | 27,23 | 27,20 | -4,53% | 27,20 | 27,30 | 27,26 | 27,15 | 27,97 | 12 | 687.071 |
6/4/2011 | 27,39 | 28,49 | +3,98% | 27,39 | 28,49 | 27,84 | 27,22 | 28,49 | 4 | 336.969 |
5/4/2011 | 27,43 | 27,40 | -5,26% | 27,40 | 27,43 | 27,41 | 27,34 | 28,96 | 4 | 68.545 |
4/4/2011 | 26,41 | 28,92 | +5,36% | 26,41 | 28,92 | 27,15 | 27,40 | 28,92 | 17 | 814.622 |
1/4/2011 | 27,54 | 27,45 | +0,04% | 27,21 | 27,54 | 27,40 | 27,20 | 28,98 | 15 | 715.291 |
31/3/2011 | 28,05 | 27,44 | +0,37% | 26,00 | 28,05 | 27,28 | 26,01 | 28,04 | 19 | 1.304.362 |
30/3/2011 | 27,40 | 27,34 | +0,18% | 27,34 | 28,11 | 27,63 | 27,34 | 28,12 | 11 | 671.463 |
29/3/2011 | 27,01 | 27,29 | +0,33% | 26,81 | 27,29 | 27,02 | 27,10 | 27,29 | 12 | 1.043.598 |
28/3/2011 | 27,25 | 27,20 | +0,55% | 27,12 | 27,35 | 27,24 | 26,82 | 28,08 | 8 | 310.555 |
25/3/2011 | 27,05 | 27,05 | +0,30% | 27,05 | 28,11 | 27,23 | 26,80 | 27,00 | 14 | 381.231 |
24/3/2011 | 26,80 | 26,97 | -1,14% | 26,80 | 28,00 | 27,37 | 27,05 | 28,12 | 13 | 637.796 |
23/3/2011 | 26,01 | 27,28 | +1,11% | 26,01 | 27,68 | 27,15 | 26,80 | 27,67 | 35 | 2.270.183 |
22/3/2011 | 26,30 | 26,98 | +2,86% | 24,01 | 26,98 | 25,86 | 26,00 | 26,98 | 16 | 1.042.381 |
21/3/2011 | 26,19 | 26,23 | -3,00% | 26,19 | 26,61 | 26,39 | 26,23 | 27,10 | 19 | 1.499.070 |
18/3/2011 | 27,21 | 27,04 | +0,63% | 27,04 | 30,47 | 27,45 | 27,05 | 28,64 | 59 | 4.559.590 |
17/3/2011 | 27,30 | 26,87 | -2,29% | 26,87 | 27,30 | 27,08 | 26,91 | 29,87 | 24 | 1.635.795 |
16/3/2011 | 27,03 | 27,50 | -1,08% | 27,03 | 27,85 | 27,51 | 27,34 | 30,98 | 11 | 803.467 |
15/3/2011 | 28,05 | 27,80 | -2,04% | 27,01 | 29,20 | 28,11 | 27,00 | 28,00 | 26 | 2.378.435 |
14/3/2011 | 28,09 | 28,38 | +0,57% | 28,01 | 28,60 | 28,17 | 28,25 | 30,96 | 16 | 1.228.508 |
11/3/2011 | 28,50 | 28,22 | -0,11% | 28,22 | 28,50 | 28,33 | 27,51 | 31,23 | 6 | 158.668 |
10/3/2011 | 28,71 | 28,25 | -2,59% | 28,15 | 28,71 | 28,41 | 28,24 | 30,90 | 13 | 832.210 |
9/3/2011 | 30,00 | 29,00 | -0,68% | 28,72 | 31,24 | 29,39 | 28,72 | 29,49 | 11 | 1.008.173 |
4/3/2011 | 28,86 | 29,20 | -5,65% | 28,60 | 29,20 | 29,02 | 28,70 | 29,20 | 5 | 377.351 |
3/3/2011 | 28,60 | 30,95 | +8,03% | 28,60 | 30,95 | 29,85 | 28,62 | 28,86 | 14 | 841.933 |
2/3/2011 | 28,51 | 28,65 | -1,88% | 28,51 | 29,31 | 29,08 | 28,65 | 29,31 | 19 | 1.143.081 |
1/3/2011 | 29,98 | 29,20 | +0,38% | 29,00 | 29,98 | 29,28 | 28,53 | 28,80 | 15 | 1.367.512 |
28/2/2011 | 29,10 | 29,09 | 0,00% | 28,41 | 29,10 | 28,73 | 28,02 | 29,09 | 14 | 752.780 |
25/2/2011 | 29,09 | 29,09 | +1,29% | 28,52 | 29,09 | 28,78 | 27,51 | 29,10 | 7 | 307.967 |
24/2/2011 | 28,69 | 28,72 | +0,10% | 28,65 | 28,74 | 28,71 | 28,01 | 28,90 | 6 | 447.897 |
23/2/2011 | 28,01 | 28,69 | +0,49% | 28,01 | 28,98 | 28,50 | 28,00 | 28,69 | 9 | 829.389 |
22/2/2011 | 29,00 | 28,55 | -1,38% | 28,50 | 29,00 | 28,65 | 27,83 | 28,97 | 16 | 842.396 |
21/2/2011 | 28,50 | 28,95 | +1,51% | 28,50 | 28,95 | 28,87 | 29,00 | 30,94 | 4 | 202.095 |
17/2/2011 | 28,51 | 28,52 | +0,25% | 28,40 | 28,95 | 28,58 | 28,51 | 30,99 | 11 | 877.609 |
16/2/2011 | 28,74 | 28,45 | -0,56% | 28,45 | 30,00 | 28,62 | 28,40 | 30,99 | 21 | 1.740.272 |
15/2/2011 | 28,40 | 28,61 | +0,60% | 28,40 | 29,36 | 28,91 | 28,60 | 28,85 | 11 | 756.142 |
14/2/2011 | 28,35 | 28,44 | +2,16% | 27,84 | 28,44 | 28,24 | 28,07 | 30,68 | 8 | 691.944 |
11/2/2011 | 28,02 | 27,84 | -3,33% | 27,84 | 28,50 | 28,26 | 27,84 | 30,00 | 25 | 1.715.902 |
10/2/2011 | 28,00 | 28,80 | +1,41% | 28,00 | 28,80 | 28,44 | 28,00 | 28,80 | 14 | 1.152.144 |
9/2/2011 | 31,24 | 28,40 | -0,46% | 28,01 | 31,24 | 28,79 | 28,00 | 28,45 | 10 | 820.530 |
8/2/2011 | 27,83 | 28,53 | +1,53% | 27,83 | 28,70 | 28,49 | 28,15 | 28,40 | 16 | 493.023 |
7/2/2011 | 27,99 | 28,10 | +0,97% | 27,84 | 28,16 | 27,98 | 27,83 | 28,10 | 4 | 363.799 |
4/2/2011 | 27,84 | 27,83 | 0,00% | 27,83 | 28,28 | 28,10 | 27,83 | 30,00 | 11 | 1.079.163 |
3/2/2011 | 28,12 | 27,83 | -1,00% | 27,83 | 28,12 | 28,03 | 27,84 | 30,00 | 9 | 709.228 |
2/2/2011 | 28,47 | 28,11 | +0,39% | 28,11 | 28,48 | 28,31 | 28,11 | 30,00 | 5 | 379.389 |
1/2/2011 | 27,65 | 28,00 | +1,45% | 27,63 | 28,10 | 27,82 | 27,62 | 29,97 | 5 | 461.918 |
31/1/2011 | 27,60 | 27,60 | -1,99% | 27,47 | 28,16 | 27,82 | 27,46 | 27,60 | 21 | 1.074.053 |
28/1/2011 | 29,39 | 28,16 | -0,49% | 27,99 | 29,39 | 28,44 | 27,60 | 28,16 | 7 | 850.513 |
27/1/2011 | 28,59 | 28,30 | +0,32% | 28,20 | 28,59 | 28,32 | 27,50 | 29,39 | 8 | 753.499 |
26/1/2011 | 28,69 | 28,21 | -1,81% | 28,21 | 29,30 | 28,78 | 28,20 | 29,98 | 8 | 662.095 |
24/1/2011 | 28,64 | 28,73 | +0,21% | 28,58 | 29,15 | 28,80 | 28,20 | 31,19 | 10 | 475.343 |
21/1/2011 | 28,04 | 28,67 | +2,17% | 27,00 | 28,80 | 28,31 | 27,51 | 31,25 | 11 | 872.002 |
20/1/2011 | 29,00 | 28,06 | -5,04% | 28,06 | 29,00 | 28,68 | 28,06 | 31,24 | 18 | 972.561 |
19/1/2011 | 29,55 | 29,55 | -1,34% | 29,55 | 29,98 | 29,69 | 29,20 | 29,97 | 3 | 430.625 |
18/1/2011 | 29,25 | 29,95 | +3,17% | 29,25 | 29,95 | 29,57 | 28,64 | 29,95 | 19 | 1.656.058 |
17/1/2011 | 29,05 | 29,03 | -0,24% | 29,02 | 29,10 | 29,04 | 28,61 | 29,03 | 9 | 206.195 |
14/1/2011 | 29,01 | 29,10 | +1,71% | 29,01 | 30,10 | 29,42 | 29,02 | 30,08 | 12 | 714.908 |
13/1/2011 | 29,01 | 28,61 | -1,68% | 28,61 | 29,18 | 29,01 | 28,61 | 29,99 | 4 | 472.951 |
12/1/2011 | 29,00 | 29,10 | +0,10% | 28,73 | 29,10 | 28,97 | 28,80 | 30,00 | 8 | 886.599 |
11/1/2011 | 29,13 | 29,07 | +0,59% | 29,07 | 30,00 | 29,26 | 28,55 | 30,00 | 5 | 664.384 |
10/1/2011 | 28,90 | 28,90 | -2,00% | 28,01 | 29,15 | 28,69 | 28,67 | 30,00 | 22 | 1.822.058 |
7/1/2011 | 29,49 | 29,49 | +0,99% | 29,49 | 29,49 | 29,49 | 28,98 | 29,50 | 1 | 200.532 |
6/1/2011 | 28,99 | 29,20 | -4,33% | 28,00 | 29,55 | 29,09 | 28,90 | 29,13 | 10 | 872.761 |
5/1/2011 | 29,00 | 30,52 | +1,73% | 28,45 | 30,52 | 28,67 | 28,22 | 30,52 | 12 | 885.923 |
4/1/2011 | 29,70 | 30,00 | +0,40% | 28,55 | 30,00 | 29,22 | 30,00 | 31,25 | 18 | 1.421.299 |
3/1/2011 | 28,90 | 29,88 | +3,82% | 28,79 | 29,88 | 29,46 | 29,31 | 29,88 | 14 | 1.090.087 |
30/12/2010 | 28,45 | 28,78 | +1,20% | 28,45 | 28,79 | 28,66 | 28,00 | 28,70 | 5 | 343.980 |
29/12/2010 | 28,52 | 28,44 | -0,04% | 28,40 | 28,88 | 28,55 | 28,11 | 28,44 | 8 | 528.298 |
28/12/2010 | 28,01 | 28,45 | +1,50% | 28,01 | 28,59 | 28,42 | 28,05 | 28,64 | 7 | 423.568 |
27/12/2010 | 28,70 | 28,03 | -2,67% | 28,03 | 28,70 | 28,03 | 28,02 | 28,89 | 7 | 563.470 |
23/12/2010 | 28,80 | 28,80 | +2,64% | 28,80 | 29,09 | 28,99 | 28,60 | 29,99 | 9 | 649.445 |
22/12/2010 | 29,05 | 28,06 | -1,58% | 28,03 | 29,05 | 28,52 | 28,04 | 29,90 | 7 | 419.330 |
21/12/2010 | 28,99 | 28,51 | -1,69% | 28,51 | 29,98 | 29,35 | 28,50 | 29,94 | 8 | 610.587 |
20/12/2010 | 28,70 | 29,00 | +5,84% | 28,70 | 29,00 | 28,73 | 28,60 | 30,00 | 8 | 747.130 |
17/12/2010 | 28,99 | 27,40 | -6,13% | 27,40 | 28,99 | 28,29 | 27,40 | 29,00 | 17 | 1.465.900 |
16/12/2010 | 28,70 | 29,19 | +2,24% | 27,41 | 29,20 | 29,02 | 27,42 | 29,19 | 10 | 470.219 |
15/12/2010 | 28,30 | 28,55 | -2,53% | 28,30 | 29,12 | 28,64 | 28,55 | 29,26 | 9 | 1.151.422 |
14/12/2010 | 28,50 | 29,29 | 0,00% | 28,50 | 29,29 | 28,58 | 28,30 | 29,29 | 8 | 614.656 |
13/12/2010 | 28,79 | 29,29 | +2,16% | 28,59 | 29,29 | 28,78 | 27,51 | 29,29 | 8 | 762.867 |
10/12/2010 | 28,50 | 28,67 | +0,53% | 27,53 | 28,67 | 28,37 | 27,52 | 28,67 | 13 | 1.112.241 |
9/12/2010 | 28,78 | 28,52 | +0,60% | 27,41 | 28,78 | 28,41 | 27,40 | 28,59 | 15 | 1.310.112 |
8/12/2010 | 28,10 | 28,35 | +2,79% | 28,10 | 29,24 | 28,32 | 28,40 | 29,24 | 13 | 1.206.640 |
7/12/2010 | 27,60 | 27,58 | -5,84% | 27,58 | 29,28 | 28,43 | 27,57 | 28,00 | 13 | 1.261.792 |
6/12/2010 | 27,56 | 29,29 | +6,35% | 27,56 | 29,29 | 27,88 | 27,56 | 29,29 | 14 | 973.236 |
3/12/2010 | 27,90 | 27,54 | -1,61% | 27,12 | 28,85 | 27,83 | 27,55 | 28,03 | 10 | 915.667 |
2/12/2010 | 27,99 | 27,99 | -0,04% | 27,60 | 27,99 | 27,81 | 27,05 | 27,82 | 5 | 414.441 |
1/12/2010 | 27,61 | 28,00 | +1,63% | 27,43 | 28,00 | 27,67 | 27,30 | 28,00 | 15 | 1.455.503 |
30/11/2010 | 26,90 | 27,55 | -0,22% | 26,89 | 27,55 | 27,23 | 26,90 | 27,55 | 8 | 541.909 |
29/11/2010 | 27,40 | 27,61 | 0,00% | 26,95 | 27,61 | 27,17 | 26,70 | 27,61 | 16 | 698.417 |
26/11/2010 | 27,55 | 27,61 | -1,22% | 27,55 | 27,90 | 27,64 | 27,40 | 27,61 | 6 | 149.288 |
25/11/2010 | 27,30 | 27,95 | +2,01% | 27,30 | 27,95 | 27,39 | 26,71 | 27,95 | 3 | 273.975 |
24/11/2010 | 27,58 | 27,40 | -0,72% | 27,30 | 27,93 | 27,59 | 27,03 | 27,93 | 6 | 546.228 |
23/11/2010 | 27,31 | 27,60 | +0,36% | 27,31 | 27,60 | 27,42 | 26,54 | 27,94 | 2 | 115.195 |
22/11/2010 | 28,40 | 27,50 | +1,78% | 27,50 | 28,40 | 27,92 | 25,63 | 28,30 | 8 | 625.541 |
19/11/2010 | 27,30 | 27,02 | -2,81% | 27,00 | 28,49 | 27,46 | 27,02 | 28,50 | 11 | 472.421 |
18/11/2010 | 28,01 | 27,80 | -1,10% | 27,05 | 28,42 | 28,12 | 27,15 | 27,80 | 16 | 1.102.564 |
17/11/2010 | 27,00 | 28,11 | +1,48% | 27,00 | 28,11 | 27,06 | 27,51 | 28,20 | 3 | 46.131 |
16/11/2010 | 28,98 | 27,70 | +0,18% | 27,60 | 28,98 | 28,03 | 27,70 | 29,99 | 9 | 717.712 |
12/11/2010 | 27,65 | 27,65 | -0,72% | 27,65 | 27,65 | 27,65 | 27,30 | 28,99 | 2 | 27.650 |
11/11/2010 | 27,75 | 27,85 | -2,62% | 27,66 | 28,58 | 27,90 | 27,85 | 28,60 | 7 | 647.281 |
10/11/2010 | 27,90 | 28,60 | +0,35% | 27,90 | 28,60 | 28,36 | 27,80 | 28,60 | 5 | 110.611 |
9/11/2010 | 27,50 | 28,50 | +1,86% | 27,50 | 28,50 | 27,92 | 28,50 | 28,99 | 18 | 1.298.778 |
8/11/2010 | 27,30 | 27,98 | -0,04% | 27,30 | 27,98 | 27,44 | 27,02 | 27,60 | 4 | 266.176 |
5/11/2010 | 27,43 | 27,99 | +0,65% | 27,27 | 27,99 | 27,61 | 26,82 | 27,99 | 8 | 828.575 |
4/11/2010 | 27,33 | 27,81 | +2,62% | 27,33 | 28,00 | 27,67 | 27,33 | 27,81 | 17 | 1.450.106 |
3/11/2010 | 26,99 | 27,10 | -0,73% | 26,00 | 27,17 | 26,80 | 26,70 | 27,18 | 17 | 1.516.920 |
1/11/2010 | 26,10 | 27,30 | +5,81% | 25,80 | 27,49 | 27,09 | 26,30 | 27,30 | 9 | 327.869 |
29/10/2010 | 26,41 | 25,80 | -6,08% | 25,80 | 26,45 | 26,15 | 25,05 | 27,48 | 11 | 883.965 |
28/10/2010 | 26,40 | 27,47 | +3,66% | 26,40 | 27,47 | 26,93 | 26,40 | 27,20 | 2 | 5.387 |
27/10/2010 | 27,48 | 26,50 | -1,85% | 25,82 | 27,48 | 26,51 | 26,11 | 26,50 | 13 | 895.721 |
26/10/2010 | 27,10 | 27,00 | 0,00% | 26,80 | 27,10 | 26,95 | 26,50 | 27,45 | 8 | 576.790 |
25/10/2010 | 27,00 | 27,00 | +1,89% | 25,83 | 27,00 | 26,67 | 25,82 | 27,00 | 14 | 1.050.931 |
22/10/2010 | 26,58 | 26,50 | -0,30% | 26,50 | 26,58 | 26,53 | 25,50 | 26,80 | 6 | 387.394 |
21/10/2010 | 26,60 | 26,58 | -3,28% | 26,50 | 26,62 | 26,59 | 26,10 | 26,78 | 5 | 249.994 |
20/10/2010 | 26,89 | 27,48 | 0,00% | 26,89 | 27,48 | 27,09 | 26,28 | 27,48 | 5 | 422.701 |
19/10/2010 | 25,07 | 27,48 | +1,03% | 25,07 | 27,48 | 26,66 | 25,68 | 27,48 | 15 | 989.279 |
18/10/2010 | 26,60 | 27,20 | +4,62% | 25,54 | 27,20 | 26,34 | 26,50 | 27,40 | 7 | 519.020 |
15/10/2010 | 26,60 | 26,00 | -4,66% | 25,81 | 27,18 | 26,41 | 25,82 | 27,18 | 5 | 631.220 |
14/10/2010 | 26,63 | 27,27 | -2,61% | 25,54 | 27,27 | 26,75 | 25,52 | 27,27 | 10 | 1.131.533 |
13/10/2010 | 27,30 | 28,00 | +1,82% | 26,70 | 28,00 | 27,43 | 26,62 | 28,00 | 16 | 768.387 |
11/10/2010 | 27,92 | 27,50 | +2,23% | 26,80 | 28,00 | 27,35 | 26,81 | 27,50 | 11 | 593.520 |
8/10/2010 | 26,73 | 26,90 | +0,64% | 26,11 | 26,90 | 26,60 | 26,80 | 27,99 | 6 | 290.034 |
7/10/2010 | 26,35 | 26,73 | +1,83% | 26,35 | 28,55 | 27,55 | 26,73 | 27,30 | 8 | 584.231 |
6/10/2010 | 26,25 | 26,25 | +0,50% | 25,12 | 26,25 | 25,62 | 25,50 | 26,25 | 7 | 832.818 |
5/10/2010 | 26,50 | 26,12 | +2,43% | 25,96 | 26,50 | 26,06 | 26,00 | 27,00 | 9 | 659.513 |
4/10/2010 | 26,50 | 25,50 | -0,31% | 25,50 | 26,50 | 25,77 | 25,02 | 25,60 | 10 | 546.530 |
1/10/2010 | 25,35 | 25,58 | +2,16% | 25,27 | 26,50 | 25,79 | 25,52 | 26,49 | 23 | 2.140.846 |
30/9/2010 | 26,00 | 25,04 | -3,69% | 25,04 | 26,51 | 25,87 | 25,04 | 26,50 | 16 | 1.006.518 |
29/9/2010 | 26,15 | 26,00 | +1,88% | 25,50 | 26,15 | 25,82 | 25,02 | 26,00 | 18 | 1.689.825 |
28/9/2010 | 25,99 | 25,52 | -1,69% | 25,52 | 26,00 | 25,93 | 25,79 | 26,00 | 10 | 778.016 |
27/9/2010 | 25,55 | 25,96 | +3,02% | 25,55 | 26,57 | 26,05 | 25,30 | 25,96 | 15 | 1.081.454 |
24/9/2010 | 26,59 | 25,20 | -0,79% | 24,64 | 26,59 | 25,34 | 24,80 | 26,57 | 24 | 1.961.162 |
23/9/2010 | 25,31 | 25,40 | +0,20% | 25,31 | 26,19 | 25,49 | 24,81 | 26,12 | 11 | 1.012.100 |
22/9/2010 | 25,66 | 25,35 | -2,31% | 25,00 | 26,60 | 25,58 | 24,75 | 25,99 | 13 | 1.048.801 |
21/9/2010 | 25,60 | 25,95 | +1,80% | 25,50 | 25,95 | 25,69 | 25,37 | 25,95 | 13 | 817.045 |
20/9/2010 | 25,51 | 25,49 | -1,77% | 25,48 | 26,59 | 25,94 | 25,48 | 26,58 | 16 | 1.198.848 |
17/9/2010 | 26,09 | 25,95 | +1,76% | 24,03 | 26,10 | 25,17 | 24,59 | 25,95 | 41 | 2.527.569 |
16/9/2010 | 26,60 | 25,50 | +1,80% | 25,26 | 26,60 | 25,73 | 25,28 | 25,50 | 9 | 712.927 |
15/9/2010 | 25,49 | 25,05 | -3,28% | 25,05 | 26,07 | 25,76 | 25,05 | 26,59 | 16 | 932.646 |
14/9/2010 | 25,10 | 25,90 | +3,60% | 25,03 | 25,97 | 25,45 | 25,02 | 25,90 | 23 | 1.247.344 |
13/9/2010 | 24,95 | 25,00 | +3,05% | 24,83 | 25,21 | 25,02 | 25,10 | 25,70 | 13 | 795.711 |
9/9/2010 | 24,58 | 24,26 | -1,22% | 24,03 | 24,58 | 24,25 | 24,25 | 24,95 | 6 | 531.194 |
8/9/2010 | 24,55 | 24,56 | +0,24% | 24,11 | 24,57 | 24,38 | 24,48 | 24,56 | 9 | 780.765 |
6/9/2010 | 24,55 | 24,50 | -0,20% | 24,50 | 24,55 | 24,52 | 24,50 | 24,58 | 3 | 245.250 |
3/9/2010 | 24,52 | 24,55 | -0,20% | 24,50 | 24,60 | 24,55 | 24,55 | 24,93 | 10 | 272.547 |
2/9/2010 | 24,91 | 24,60 | -1,32% | 24,53 | 24,91 | 24,75 | 24,52 | 24,86 | 6 | 410.993 |
1/9/2010 | 24,75 | 24,93 | +3,79% | 24,75 | 25,31 | 25,01 | 24,91 | 25,31 | 15 | 868.050 |
31/8/2010 | 24,99 | 24,02 | -4,04% | 24,02 | 25,73 | 25,14 | 24,05 | 25,65 | 21 | 1.426.968 |
30/8/2010 | 25,03 | 25,03 | +3,17% | 25,03 | 25,03 | 25,03 | 24,50 | 25,73 | 1 | 5.006 |
27/8/2010 | 23,34 | 24,26 | +1,93% | 23,34 | 24,48 | 24,01 | 24,25 | 24,88 | 15 | 785.802 |
26/8/2010 | 23,96 | 23,80 | +0,51% | 23,51 | 25,68 | 24,38 | 23,50 | 25,67 | 12 | 651.085 |
25/8/2010 | 23,80 | 23,68 | +0,08% | 23,35 | 24,00 | 23,49 | 23,86 | 24,06 | 16 | 809.341 |
24/8/2010 | 23,75 | 23,66 | -8,96% | 23,01 | 23,75 | 23,57 | 23,66 | 24,00 | 18 | 768.460 |
23/8/2010 | 23,75 | 25,99 | +8,97% | 23,74 | 25,99 | 23,82 | 23,74 | 25,99 | 4 | 61.951 |
20/8/2010 | 24,00 | 23,85 | +1,36% | 23,61 | 24,00 | 23,76 | 23,70 | 25,98 | 5 | 294.700 |
19/8/2010 | 24,14 | 23,53 | -2,77% | 23,53 | 24,14 | 23,88 | 23,51 | 23,80 | 7 | 370.282 |
18/8/2010 | 25,25 | 24,20 | +0,83% | 24,20 | 25,25 | 24,87 | 24,12 | 25,99 | 4 | 325.910 |
17/8/2010 | 24,87 | 24,00 | -7,66% | 24,00 | 24,87 | 24,54 | 21,19 | 24,00 | 22 | 1.099.665 |
16/8/2010 | 25,20 | 25,99 | +5,95% | 24,90 | 25,99 | 25,45 | 24,80 | 25,99 | 4 | 109.477 |
13/8/2010 | 24,85 | 24,53 | -0,28% | 24,53 | 25,98 | 25,01 | 24,52 | 25,87 | 10 | 532.761 |
12/8/2010 | 24,60 | 24,60 | 0,00% | 24,60 | 24,60 | 24,60 | 24,60 | 25,98 | 1 | 123.000 |
11/8/2010 | 24,50 | 24,60 | -0,81% | 24,50 | 24,60 | 24,59 | 24,30 | 25,99 | 4 | 250.850 |
10/8/2010 | 25,06 | 24,80 | -1,43% | 24,51 | 25,06 | 24,84 | 24,51 | 25,48 | 17 | 1.065.644 |
9/8/2010 | 25,20 | 25,16 | -0,36% | 25,11 | 25,45 | 25,24 | 25,15 | 25,99 | 17 | 1.233.845 |
6/8/2010 | 25,30 | 25,25 | -0,98% | 25,01 | 25,30 | 25,20 | 25,10 | 25,25 | 11 | 546.936 |
5/8/2010 | 25,99 | 25,50 | +0,59% | 25,25 | 25,99 | 25,63 | 25,30 | 25,96 | 10 | 676.848 |
4/8/2010 | 25,20 | 25,35 | +0,20% | 25,20 | 25,36 | 25,26 | 25,07 | 25,97 | 4 | 277.860 |
3/8/2010 | 25,05 | 25,30 | +0,40% | 23,76 | 25,30 | 24,97 | 23,75 | 25,30 | 10 | 541.956 |
2/8/2010 | 25,99 | 25,20 | -2,40% | 25,20 | 25,99 | 25,53 | 24,95 | 25,50 | 8 | 260.497 |
30/7/2010 | 25,40 | 25,82 | -0,31% | 25,30 | 25,88 | 25,49 | 25,25 | 25,82 | 5 | 260.056 |
29/7/2010 | 25,20 | 25,90 | +1,53% | 25,20 | 25,90 | 25,49 | 25,25 | 25,90 | 8 | 267.654 |
28/7/2010 | 25,50 | 25,51 | -0,12% | 25,29 | 25,65 | 25,50 | 25,31 | 25,50 | 13 | 357.037 |
27/7/2010 | 25,66 | 25,54 | +0,16% | 25,29 | 25,70 | 25,47 | 25,54 | 25,88 | 5 | 517.205 |
26/7/2010 | 25,70 | 25,50 | +1,59% | 25,27 | 25,70 | 25,31 | 25,26 | 25,50 | 3 | 103.785 |
23/7/2010 | 25,10 | 25,10 | +0,36% | 25,10 | 25,10 | 25,10 | 25,10 | 25,90 | 2 | 185.740 |
22/7/2010 | 25,54 | 25,01 | -2,04% | 25,01 | 25,99 | 25,64 | 25,01 | 25,97 | 9 | 743.713 |
21/7/2010 | 25,53 | 25,53 | +3,07% | 24,81 | 25,53 | 25,29 | 24,83 | 25,53 | 7 | 356.729 |
20/7/2010 | 25,25 | 24,77 | -2,40% | 24,77 | 25,30 | 25,17 | 25,00 | 25,50 | 6 | 505.989 |
19/7/2010 | 25,11 | 25,38 | +0,71% | 25,10 | 25,38 | 25,18 | 24,76 | 25,25 | 7 | 465.835 |
16/7/2010 | 25,23 | 25,20 | -0,47% | 25,20 | 25,57 | 25,42 | 24,75 | 25,56 | 10 | 899.954 |
15/7/2010 | 24,85 | 25,32 | +1,77% | 24,85 | 25,32 | 25,06 | 25,21 | 25,81 | 6 | 530.121 |
14/7/2010 | 24,88 | 24,88 | +0,77% | 24,70 | 24,95 | 24,82 | 24,50 | 24,89 | 10 | 1.122.217 |
13/7/2010 | 24,80 | 24,69 | +0,78% | 24,50 | 24,85 | 24,71 | 24,30 | 24,69 | 14 | 1.048.026 |
12/7/2010 | 25,28 | 24,50 | -2,00% | 24,50 | 25,28 | 24,85 | 24,00 | 24,50 | 9 | 534.088 |
7/7/2010 | 24,90 | 25,00 | +3,31% | 24,90 | 25,00 | 24,97 | 24,75 | 24,99 | 10 | 694.394 |
6/7/2010 | 24,76 | 24,20 | +0,41% | 24,20 | 24,76 | 24,56 | 23,82 | 24,54 | 16 | 1.304.494 |
5/7/2010 | 24,90 | 24,10 | -1,63% | 23,82 | 24,90 | 24,09 | 23,81 | 24,86 | 6 | 267.400 |
2/7/2010 | 24,77 | 24,50 | -1,57% | 23,82 | 24,80 | 24,54 | 24,57 | 24,88 | 9 | 368.244 |
1/7/2010 | 24,29 | 24,89 | -1,35% | 23,79 | 24,89 | 24,03 | 23,83 | 24,89 | 25 | 1.324.229 |
30/6/2010 | 24,15 | 25,23 | +1,90% | 24,15 | 25,24 | 24,70 | 24,27 | 25,23 | 8 | 691.651 |
29/6/2010 | 25,20 | 24,76 | -2,21% | 24,32 | 25,20 | 24,98 | 24,33 | 25,00 | 7 | 757.085 |
28/6/2010 | 25,25 | 25,32 | -0,71% | 24,90 | 25,32 | 25,16 | 24,81 | 25,32 | 17 | 733.772 |
25/6/2010 | 25,25 | 25,50 | +0,39% | 24,63 | 25,50 | 25,35 | 24,62 | 25,50 | 16 | 1.080.082 |
24/6/2010 | 24,90 | 25,40 | +3,04% | 24,90 | 25,40 | 25,07 | 24,33 | 25,40 | 7 | 774.823 |
23/6/2010 | 24,52 | 24,65 | -3,33% | 24,51 | 25,48 | 24,77 | 24,51 | 24,85 | 13 | 951.936 |
22/6/2010 | 24,05 | 25,50 | +5,99% | 24,05 | 25,50 | 24,75 | 24,50 | 25,50 | 18 | 793.739 |
21/6/2010 | 24,24 | 24,06 | -1,80% | 24,05 | 24,50 | 24,23 | 24,06 | 24,51 | 15 | 644.627 |
18/6/2010 | 24,51 | 24,50 | +0,12% | 24,50 | 24,51 | 24,50 | 24,00 | 24,50 | 7 | 514.582 |
17/6/2010 | 24,00 | 24,47 | +1,33% | 23,77 | 24,47 | 24,01 | 23,76 | 24,47 | 10 | 497.068 |
16/6/2010 | 23,81 | 24,15 | +0,04% | 23,81 | 24,15 | 23,94 | 24,00 | 24,15 | 3 | 280.209 |
15/6/2010 | 24,15 | 24,14 | -0,04% | 23,90 | 24,15 | 23,98 | 23,80 | 24,14 | 7 | 283.037 |
14/6/2010 | 23,80 | 24,15 | +0,63% | 23,52 | 24,15 | 23,78 | 23,51 | 24,15 | 18 | 1.217.817 |
11/6/2010 | 23,80 | 24,00 | +1,91% | 23,17 | 24,14 | 23,80 | 23,41 | 24,15 | 11 | 707.130 |
10/6/2010 | 23,55 | 23,55 | -0,30% | 23,55 | 23,55 | 23,55 | 23,25 | 24,14 | 3 | 235.500 |
9/6/2010 | 23,62 | 23,62 | +0,90% | 23,62 | 23,62 | 23,62 | 23,25 | 24,11 | 1 | 118.100 |
8/6/2010 | 23,59 | 23,41 | 0,00% | 23,08 | 23,60 | 23,40 | 23,41 | 23,55 | 17 | 1.193.720 |
7/6/2010 | 23,41 | 23,41 | -1,18% | 23,41 | 23,41 | 23,41 | 23,45 | 23,94 | 1 | 23.410 |
4/6/2010 | 24,45 | 23,69 | +1,59% | 23,65 | 24,89 | 23,97 | 23,40 | 23,69 | 10 | 457.884 |
2/6/2010 | 23,60 | 23,32 | -2,02% | 23,32 | 23,70 | 23,56 | 23,30 | 24,87 | 8 | 419.528 |
1/6/2010 | 25,49 | 23,80 | -0,87% | 23,13 | 25,50 | 24,87 | 23,30 | 23,79 | 10 | 557.233 |
31/5/2010 | 24,00 | 24,01 | +3,71% | 23,00 | 24,01 | 23,52 | 23,31 | 24,01 | 8 | 315.258 |
28/5/2010 | 23,82 | 23,15 | -3,50% | 23,12 | 24,82 | 24,25 | 23,15 | 24,88 | 14 | 953.377 |
27/5/2010 | 23,65 | 23,99 | -0,66% | 23,65 | 24,00 | 23,94 | 23,11 | 24,00 | 10 | 725.470 |
26/5/2010 | 22,95 | 24,15 | +9,77% | 22,94 | 24,15 | 23,28 | 24,15 | 24,52 | 27 | 1.233.929 |
25/5/2010 | 21,99 | 22,00 | -0,90% | 21,00 | 22,74 | 21,90 | 21,50 | 23,07 | 18 | 742.539 |
24/5/2010 | 20,79 | 22,20 | +0,91% | 19,28 | 22,50 | 21,63 | 22,01 | 22,73 | 38 | 2.070.648 |
21/5/2010 | 21,13 | 22,00 | +3,53% | 21,13 | 22,40 | 21,97 | 21,70 | 22,00 | 13 | 1.061.922 |
20/5/2010 | 21,50 | 21,25 | -1,21% | 21,05 | 22,74 | 21,35 | 21,01 | 22,05 | 32 | 1.460.216 |
19/5/2010 | 21,70 | 21,51 | -1,65% | 21,51 | 22,73 | 22,01 | 21,51 | 22,73 | 13 | 829.957 |
18/5/2010 | 23,08 | 21,87 | -5,37% | 21,51 | 23,43 | 22,23 | 21,62 | 22,73 | 40 | 1.834.492 |
17/5/2010 | 23,80 | 23,11 | -1,37% | 23,09 | 24,22 | 23,48 | 23,10 | 24,22 | 43 | 2.381.553 |
14/5/2010 | 24,03 | 23,43 | +1,38% | 23,43 | 24,47 | 24,00 | 23,43 | 24,49 | 16 | 1.214.728 |
13/5/2010 | 23,70 | 23,11 | -2,61% | 23,11 | 24,51 | 24,05 | 23,11 | 24,52 | 7 | 485.876 |
12/5/2010 | 23,23 | 23,73 | +4,08% | 23,02 | 23,74 | 23,67 | 23,73 | 24,15 | 6 | 317.292 |
11/5/2010 | 23,20 | 22,80 | -3,27% | 22,80 | 23,33 | 23,08 | 22,80 | 23,75 | 22 | 1.004.043 |
10/5/2010 | 24,20 | 23,57 | -0,34% | 23,53 | 24,49 | 23,96 | 23,52 | 23,63 | 10 | 385.426 |
7/5/2010 | 23,90 | 23,65 | -0,84% | 23,60 | 23,90 | 23,79 | 23,11 | 24,20 | 15 | 999.575 |
6/5/2010 | 24,60 | 23,85 | -8,45% | 23,09 | 24,77 | 24,12 | 24,00 | 24,52 | 28 | 1.220.654 |
5/5/2010 | 24,51 | 26,05 | +7,87% | 24,01 | 26,05 | 25,02 | 24,90 | 26,05 | 20 | 1.346.334 |
4/5/2010 | 25,32 | 24,15 | -3,86% | 24,15 | 25,32 | 24,95 | 24,80 | 25,10 | 13 | 616.407 |
3/5/2010 | 25,30 | 25,12 | -0,67% | 25,12 | 26,19 | 25,85 | 25,12 | 25,80 | 19 | 1.111.807 |
30/4/2010 | 25,39 | 25,29 | -0,04% | 25,01 | 25,39 | 25,08 | 25,00 | 25,29 | 9 | 652.101 |
29/4/2010 | 24,89 | 25,30 | -0,08% | 24,89 | 25,30 | 25,09 | 25,01 | 25,50 | 13 | 665.426 |
28/4/2010 | 25,24 | 25,32 | +1,69% | 24,90 | 25,34 | 25,21 | 25,10 | 25,32 | 8 | 703.434 |
27/4/2010 | 25,25 | 24,90 | +0,04% | 24,90 | 25,31 | 25,15 | 24,91 | 25,30 | 7 | 291.750 |
26/4/2010 | 25,30 | 24,89 | -0,72% | 24,89 | 25,30 | 25,02 | 24,97 | 25,38 | 6 | 350.328 |
23/4/2010 | 25,01 | 25,07 | -1,26% | 24,91 | 25,15 | 25,03 | 24,92 | 25,07 | 12 | 911.136 |
22/4/2010 | 25,00 | 25,39 | -0,43% | 24,50 | 25,39 | 24,95 | 25,00 | 25,39 | 9 | 391.800 |
20/4/2010 | 24,78 | 25,50 | +1,39% | 24,78 | 25,50 | 25,03 | 25,00 | 25,15 | 3 | 130.178 |
19/4/2010 | 25,20 | 25,15 | -0,59% | 25,15 | 25,45 | 25,26 | 25,00 | 25,10 | 16 | 881.725 |
16/4/2010 | 25,20 | 25,30 | +0,20% | 25,20 | 25,96 | 25,23 | 25,10 | 25,15 | 4 | 171.612 |
15/4/2010 | 25,20 | 25,25 | +1,00% | 25,00 | 25,25 | 25,15 | 25,25 | 25,40 | 7 | 417.590 |
14/4/2010 | 25,06 | 25,00 | 0,00% | 25,00 | 25,90 | 25,23 | 24,76 | 25,00 | 11 | 464.300 |
13/4/2010 | 25,20 | 25,00 | -0,44% | 25,00 | 25,20 | 25,06 | 24,85 | 25,20 | 4 | 120.328 |
12/4/2010 | 25,00 | 25,11 | -0,91% | 25,00 | 25,39 | 25,08 | 25,15 | 25,40 | 13 | 995.876 |
9/4/2010 | 25,19 | 25,34 | +2,26% | 25,19 | 25,35 | 25,26 | 25,01 | 25,39 | 4 | 250.146 |
8/4/2010 | 25,20 | 24,78 | -0,92% | 24,76 | 25,40 | 25,16 | 24,75 | 25,17 | 19 | 1.479.659 |
7/4/2010 | 25,30 | 25,01 | -1,46% | 25,01 | 25,50 | 25,19 | 25,00 | 25,48 | 6 | 651.907 |
6/4/2010 | 25,30 | 25,38 | +0,75% | 25,30 | 26,19 | 25,39 | 25,38 | 26,18 | 28 | 2.133.148 |
5/4/2010 | 25,45 | 25,19 | -0,12% | 25,19 | 25,49 | 25,31 | 25,19 | 25,49 | 16 | 1.379.642 |
1/4/2010 | 25,34 | 25,22 | -0,71% | 25,20 | 25,34 | 25,24 | 25,15 | 25,64 | 6 | 398.836 |
31/3/2010 | 25,44 | 25,40 | +1,60% | 25,25 | 25,55 | 25,42 | 25,40 | 25,55 | 18 | 714.719 |
30/3/2010 | 24,95 | 25,00 | -1,57% | 24,95 | 25,49 | 25,23 | 25,00 | 25,31 | 19 | 1.062.436 |
29/3/2010 | 24,41 | 25,40 | +4,74% | 24,41 | 25,40 | 25,20 | 25,00 | 25,40 | 20 | 647.644 |
26/3/2010 | 24,76 | 24,25 | -1,06% | 24,06 | 24,76 | 24,35 | 24,25 | 24,70 | 12 | 541.545 |
25/3/2010 | 25,10 | 24,51 | -1,96% | 24,51 | 25,20 | 24,97 | 24,51 | 25,09 | 11 | 473.471 |
24/3/2010 | 25,00 | 25,00 | +0,40% | 25,00 | 25,00 | 25,00 | 24,81 | 25,16 | 1 | 192.500 |
23/3/2010 | 25,01 | 24,90 | +0,24% | 24,90 | 25,10 | 25,02 | 24,90 | 25,40 | 9 | 399.445 |
22/3/2010 | 24,68 | 24,84 | +0,36% | 24,67 | 25,95 | 25,18 | 24,84 | 25,50 | 8 | 521.283 |
19/3/2010 | 25,10 | 24,75 | -2,17% | 24,75 | 25,10 | 24,96 | 24,50 | 25,39 | 10 | 334.490 |
18/3/2010 | 25,10 | 25,30 | +1,98% | 25,10 | 25,30 | 25,20 | 25,00 | 25,45 | 2 | 50.400 |
17/3/2010 | 25,20 | 24,81 | -1,86% | 24,81 | 25,40 | 25,20 | 24,81 | 25,50 | 13 | 599.822 |
16/3/2010 | 25,29 | 25,28 | -0,04% | 25,15 | 25,30 | 25,27 | 25,00 | 25,29 | 6 | 303.334 |
15/3/2010 | 24,70 | 25,29 | +3,06% | 24,51 | 25,29 | 24,87 | 24,70 | 25,29 | 13 | 885.711 |
12/3/2010 | 25,45 | 24,54 | -1,96% | 24,54 | 25,45 | 24,93 | 24,54 | 24,70 | 14 | 560.748 |
11/3/2010 | 25,50 | 25,03 | -2,61% | 25,03 | 25,50 | 25,34 | 25,03 | 25,59 | 11 | 810.919 |
10/3/2010 | 25,60 | 25,70 | +0,39% | 25,55 | 26,00 | 25,89 | 25,55 | 25,90 | 12 | 290.007 |
9/3/2010 | 25,40 | 25,60 | +1,99% | 25,25 | 25,60 | 25,36 | 25,45 | 25,80 | 18 | 966.435 |
8/3/2010 | 26,00 | 25,10 | +0,24% | 25,01 | 26,00 | 25,49 | 25,02 | 25,44 | 15 | 609.224 |
5/3/2010 | 25,20 | 25,04 | -0,63% | 24,80 | 25,60 | 25,09 | 25,04 | 25,60 | 12 | 815.534 |
4/3/2010 | 25,50 | 25,20 | -0,16% | 25,10 | 25,50 | 25,24 | 25,01 | 25,39 | 10 | 522.669 |
3/3/2010 | 25,25 | 25,24 | +0,40% | 25,24 | 25,60 | 25,45 | 25,24 | 25,46 | 15 | 595.571 |
2/3/2010 | 24,80 | 25,14 | +1,37% | 24,75 | 25,19 | 25,00 | 25,00 | 25,19 | 8 | 410.158 |
1/3/2010 | 25,25 | 24,80 | -1,59% | 24,60 | 25,50 | 24,97 | 24,80 | 26,16 | 21 | 1.081.448 |
26/2/2010 | 25,28 | 25,20 | +1,90% | 24,72 | 25,28 | 24,97 | 24,90 | 25,30 | 18 | 686.380 |
25/2/2010 | 24,51 | 24,73 | -0,24% | 24,40 | 24,80 | 24,50 | 24,72 | 24,95 | 10 | 710.692 |
24/2/2010 | 25,00 | 24,79 | -0,68% | 24,70 | 25,00 | 24,83 | 24,67 | 25,49 | 7 | 772.234 |
23/2/2010 | 25,74 | 24,96 | -1,93% | 24,81 | 25,74 | 25,06 | 25,00 | 25,54 | 13 | 829.497 |
22/2/2010 | 25,79 | 25,45 | -1,32% | 25,45 | 25,80 | 25,58 | 25,07 | 25,59 | 7 | 347.990 |
19/2/2010 | 25,16 | 25,79 | -0,19% | 25,16 | 25,79 | 25,55 | 25,36 | 25,60 | 10 | 263.264 |
18/2/2010 | 25,80 | 25,84 | +2,05% | 25,31 | 25,90 | 25,64 | 25,37 | 25,60 | 10 | 643.756 |
17/2/2010 | 25,00 | 25,32 | +3,30% | 25,00 | 26,08 | 25,57 | 25,32 | 26,08 | 10 | 549.770 |
12/2/2010 | 24,90 | 24,51 | -4,44% | 24,06 | 25,54 | 24,58 | 24,40 | 25,40 | 35 | 2.359.996 |
11/2/2010 | 24,88 | 25,65 | +2,56% | 24,42 | 25,65 | 25,16 | 25,50 | 25,65 | 36 | 2.365.689 |
10/2/2010 | 24,50 | 25,01 | +0,08% | 24,50 | 25,01 | 24,53 | 24,50 | 25,00 | 24 | 995.942 |
9/2/2010 | 25,10 | 24,99 | +0,56% | 24,71 | 25,10 | 24,89 | 24,72 | 24,99 | 18 | 664.601 |
8/2/2010 | 25,40 | 24,85 | -4,42% | 24,85 | 26,55 | 25,31 | 24,80 | 25,89 | 24 | 1.015.016 |
5/2/2010 | 25,21 | 26,00 | +3,30% | 25,21 | 26,00 | 25,46 | 25,26 | 25,99 | 20 | 1.250.034 |
4/2/2010 | 26,20 | 25,17 | -5,20% | 25,17 | 26,25 | 25,68 | 25,21 | 25,62 | 16 | 1.017.251 |
3/2/2010 | 26,14 | 26,55 | +3,47% | 26,00 | 26,55 | 26,11 | 26,05 | 26,55 | 20 | 945.334 |
2/2/2010 | 25,11 | 25,66 | +2,64% | 25,11 | 26,39 | 25,92 | 25,75 | 26,34 | 17 | 1.019.012 |
1/2/2010 | 26,50 | 25,00 | -2,15% | 25,00 | 26,50 | 25,64 | 25,00 | 26,30 | 20 | 702.701 |
29/1/2010 | 25,52 | 25,55 | -3,77% | 25,21 | 26,52 | 25,76 | 25,22 | 25,74 | 32 | 2.537.983 |
28/1/2010 | 26,20 | 26,55 | +1,34% | 25,50 | 27,07 | 25,74 | 25,80 | 26,55 | 35 | 1.769.430 |
27/1/2010 | 25,81 | 26,20 | +2,38% | 25,81 | 26,94 | 26,12 | 26,20 | 26,67 | 17 | 903.912 |
26/1/2010 | 26,50 | 25,59 | -5,92% | 25,59 | 26,50 | 25,99 | 25,58 | 25,90 | 16 | 803.012 |
22/1/2010 | 27,38 | 27,20 | -1,09% | 26,75 | 27,38 | 27,05 | 26,67 | 27,20 | 12 | 614.190 |
21/1/2010 | 27,90 | 27,50 | -2,24% | 26,50 | 27,98 | 27,45 | 27,39 | 27,50 | 15 | 1.331.657 |
20/1/2010 | 28,25 | 28,13 | +6,88% | 26,11 | 28,25 | 27,14 | 27,40 | 29,25 | 32 | 2.581.683 |
19/1/2010 | 27,05 | 26,32 | -2,52% | 26,32 | 27,15 | 26,83 | 26,41 | 26,77 | 32 | 1.822.090 |
18/1/2010 | 27,80 | 27,00 | +1,39% | 26,88 | 28,00 | 27,10 | 26,88 | 27,30 | 28 | 1.683.370 |
15/1/2010 | 31,88 | 26,63 | -5,73% | 26,63 | 31,88 | 27,49 | 26,62 | 31,82 | 43 | 3.107.924 |
14/1/2010 | 28,72 | 28,25 | -1,22% | 28,25 | 28,72 | 28,42 | 28,22 | 29,53 | 18 | 1.079.350 |
13/1/2010 | 29,12 | 28,60 | -1,07% | 28,50 | 29,99 | 28,97 | 28,65 | 29,97 | 43 | 2.317.936 |
12/1/2010 | 29,35 | 28,91 | -2,82% | 28,91 | 29,35 | 29,13 | 28,92 | 29,80 | 22 | 1.366.527 |
11/1/2010 | 30,10 | 29,75 | -9,85% | 29,30 | 31,85 | 29,89 | 29,65 | 29,80 | 25 | 2.112.964 |
8/1/2010 | 30,49 | 33,00 | +5,30% | 29,15 | 33,00 | 29,90 | 30,19 | 33,00 | 31 | 1.925.782 |
7/1/2010 | 33,00 | 31,34 | -6,53% | 31,34 | 33,00 | 31,90 | 30,90 | 32,90 | 20 | 1.591.963 |
6/1/2010 | 34,90 | 33,53 | +0,99% | 32,90 | 34,90 | 33,37 | 32,60 | 33,53 | 9 | 510.709 |
5/1/2010 | 31,51 | 33,20 | +0,61% | 31,51 | 33,89 | 33,38 | 32,90 | 33,20 | 8 | 399.671 |
4/1/2010 | 33,57 | 33,00 | +0,06% | 33,00 | 33,57 | 33,30 | 33,00 | 33,89 | 10 | 1.094.343 |
30/12/2009 | 32,90 | 32,98 | -0,03% | 32,62 | 32,98 | 32,85 | 32,62 | 32,98 | 6 | 532.288 |
29/12/2009 | 32,99 | 32,99 | +1,20% | 32,99 | 32,99 | 32,99 | 32,61 | 32,88 | 1 | 3.299 |
28/12/2009 | 32,60 | 32,60 | -1,21% | 32,60 | 32,60 | 32,60 | 31,60 | 33,55 | 1 | 19.560 |
23/12/2009 | 33,00 | 33,00 | -1,20% | 33,00 | 33,00 | 33,00 | 32,11 | 33,77 | 1 | 102.300 |
22/12/2009 | 33,70 | 33,40 | -1,50% | 33,10 | 34,19 | 33,29 | 33,04 | 33,40 | 14 | 1.045.631 |
21/12/2009 | 33,00 | 33,91 | +2,76% | 31,83 | 33,95 | 32,92 | 33,21 | 34,24 | 15 | 1.215.713 |
18/12/2009 | 32,32 | 33,00 | +2,10% | 32,32 | 33,00 | 32,78 | 32,51 | 33,15 | 21 | 2.095.596 |
17/12/2009 | 32,65 | 32,32 | 0,00% | 31,90 | 32,65 | 32,24 | 30,29 | 32,32 | 6 | 699.688 |
16/12/2009 | 31,80 | 32,32 | +1,80% | 30,26 | 32,32 | 31,70 | 31,11 | 31,70 | 9 | 1.008.286 |
15/12/2009 | 32,50 | 31,75 | -1,40% | 31,69 | 32,50 | 31,78 | 31,01 | 32,32 | 5 | 572.056 |
14/12/2009 | 32,00 | 32,20 | 0,00% | 31,80 | 32,20 | 32,04 | 31,11 | 32,20 | 12 | 458.246 |
11/12/2009 | 28,97 | 32,20 | -1,50% | 28,97 | 32,20 | 30,06 | 29,66 | 32,20 | 6 | 330.697 |
10/12/2009 | 31,13 | 32,69 | +5,45% | 30,08 | 32,69 | 31,56 | 30,08 | 32,70 | 15 | 1.205.667 |
9/12/2009 | 28,98 | 31,00 | +3,33% | 28,98 | 31,00 | 30,43 | 31,14 | 32,77 | 9 | 1.026.347 |
8/12/2009 | 29,80 | 30,00 | -1,09% | 29,51 | 30,00 | 29,78 | 29,50 | 30,00 | 7 | 628.370 |
7/12/2009 | 29,62 | 30,33 | +1,44% | 29,62 | 30,33 | 29,93 | 29,63 | 30,33 | 6 | 550.811 |
4/12/2009 | 29,62 | 29,90 | 0,00% | 29,60 | 29,90 | 29,80 | 29,37 | 29,99 | 4 | 596.194 |
3/12/2009 | 30,01 | 29,90 | -0,93% | 29,62 | 30,14 | 29,89 | 29,65 | 30,13 | 13 | 1.161.340 |
2/12/2009 | 30,30 | 30,18 | +1,86% | 29,65 | 32,00 | 30,45 | 29,89 | 32,47 | 17 | 1.433.896 |
1/12/2009 | 30,40 | 29,63 | -1,79% | 29,63 | 30,68 | 30,17 | 29,84 | 30,49 | 6 | 724.262 |
30/11/2009 | 29,80 | 30,17 | +1,21% | 29,44 | 30,20 | 29,95 | 29,47 | 30,48 | 7 | 613.980 |
27/11/2009 | 28,98 | 29,81 | +1,74% | 28,98 | 29,90 | 29,41 | 29,81 | 30,87 | 14 | 1.083.850 |
26/11/2009 | 29,51 | 29,30 | +0,65% | 29,30 | 30,88 | 29,39 | 29,40 | 29,60 | 6 | 299.878 |
25/11/2009 | 29,90 | 29,11 | -3,29% | 29,00 | 29,90 | 29,17 | 29,50 | 31,90 | 15 | 1.113.099 |
24/11/2009 | 29,28 | 30,10 | +2,21% | 29,06 | 30,10 | 29,40 | 30,15 | 31,01 | 12 | 852.851 |
23/11/2009 | 30,00 | 29,45 | +0,51% | 29,00 | 30,00 | 29,40 | 29,33 | 29,59 | 11 | 999.855 |
19/11/2009 | 29,88 | 29,30 | -1,21% | 29,22 | 29,99 | 29,46 | 29,10 | 29,97 | 18 | 1.166.866 |
18/11/2009 | 29,89 | 29,66 | -1,79% | 29,66 | 31,17 | 30,21 | 29,50 | 31,00 | 16 | 900.422 |
17/11/2009 | 30,25 | 30,20 | +0,53% | 30,20 | 30,25 | 30,20 | 30,15 | 31,28 | 5 | 528.590 |
13/11/2009 | 30,70 | 30,04 | -5,21% | 30,04 | 30,70 | 30,46 | 30,03 | 31,42 | 11 | 785.987 |
12/11/2009 | 31,20 | 31,69 | +2,96% | 30,70 | 31,69 | 31,29 | 30,68 | 31,69 | 4 | 250.376 |
11/11/2009 | 31,20 | 30,78 | -3,45% | 30,78 | 31,20 | 30,99 | 30,61 | 31,80 | 10 | 573.521 |
9/11/2009 | 31,91 | 31,88 | +1,69% | 31,31 | 31,91 | 31,59 | 31,90 | 31,91 | 7 | 585.323 |
6/11/2009 | 31,35 | 31,35 | -7,28% | 30,53 | 31,35 | 30,92 | 30,60 | 31,35 | 11 | 853.445 |
5/11/2009 | 31,75 | 33,81 | +8,89% | 30,90 | 33,81 | 31,12 | 30,23 | 33,81 | 8 | 638.888 |
4/11/2009 | 31,05 | 31,05 | -2,14% | 31,05 | 31,05 | 31,05 | 31,05 | 32,35 | 3 | 62.100 |
3/11/2009 | 31,02 | 31,73 | +0,70% | 30,01 | 31,73 | 30,36 | 30,60 | 31,73 | 4 | 431.244 |
30/10/2009 | 31,80 | 31,51 | -3,87% | 30,99 | 31,80 | 31,11 | 30,50 | 31,51 | 8 | 413.794 |
29/10/2009 | 30,40 | 32,78 | +6,64% | 30,01 | 32,78 | 31,01 | 30,90 | 32,78 | 13 | 1.111.956 |
28/10/2009 | 31,50 | 30,74 | -2,44% | 30,74 | 31,50 | 31,46 | 30,01 | 32,88 | 4 | 449.970 |
27/10/2009 | 33,60 | 31,51 | -4,49% | 31,51 | 33,60 | 32,27 | 31,48 | 32,10 | 13 | 835.883 |
26/10/2009 | 32,10 | 32,99 | +3,58% | 31,95 | 32,99 | 32,32 | 33,00 | 44,99 | 12 | 1.125.038 |
23/10/2009 | 32,20 | 31,85 | -1,70% | 31,85 | 32,20 | 31,98 | 31,12 | 32,99 | 2 | 259.070 |
22/10/2009 | 32,40 | 32,40 | -1,79% | 32,40 | 32,40 | 32,40 | 32,03 | 32,77 | 2 | 213.840 |
21/10/2009 | 31,61 | 32,99 | +2,17% | 31,61 | 32,99 | 32,05 | 31,51 | 32,99 | 11 | 573.827 |
20/10/2009 | 32,00 | 32,29 | -0,95% | 31,79 | 32,29 | 32,01 | 32,33 | 32,98 | 10 | 736.619 |
19/10/2009 | 32,40 | 32,60 | -1,15% | 32,40 | 32,70 | 32,52 | 32,00 | 32,98 | 6 | 406.530 |
16/10/2009 | 31,90 | 32,98 | +3,06% | 31,90 | 32,98 | 32,30 | 32,01 | 32,98 | 21 | 1.279.287 |
15/10/2009 | 31,50 | 32,00 | -0,16% | 31,02 | 32,30 | 31,82 | 32,00 | 32,44 | 11 | 518.750 |
14/10/2009 | 31,95 | 32,05 | +0,38% | 31,22 | 32,05 | 31,92 | 31,33 | 32,05 | 14 | 606.481 |
13/10/2009 | 31,50 | 31,93 | +2,47% | 29,11 | 31,93 | 31,65 | 31,10 | 31,93 | 13 | 674.327 |
9/10/2009 | 30,80 | 31,16 | +2,16% | 29,76 | 31,16 | 30,75 | 31,15 | 31,50 | 10 | 1.196.456 |
8/10/2009 | 31,00 | 30,50 | +0,30% | 30,00 | 31,09 | 30,86 | 29,06 | 30,50 | 15 | 1.212.635 |
7/10/2009 | 30,59 | 30,41 | -0,94% | 30,41 | 31,00 | 30,70 | 30,40 | 31,05 | 10 | 669.393 |
6/10/2009 | 30,00 | 30,70 | +2,37% | 30,00 | 30,90 | 30,37 | 30,11 | 30,70 | 17 | 1.151.225 |
5/10/2009 | 29,30 | 29,99 | +3,77% | 29,02 | 29,99 | 29,39 | 29,11 | 29,99 | 13 | 1.049.275 |
2/10/2009 | 28,90 | 28,90 | -3,95% | 28,90 | 28,90 | 28,90 | 28,94 | 30,19 | 2 | 202.300 |
1/10/2009 | 29,52 | 30,09 | +1,28% | 29,00 | 30,09 | 29,57 | 29,24 | 30,09 | 12 | 774.970 |
30/9/2009 | 29,90 | 29,71 | -0,54% | 29,71 | 30,69 | 29,94 | 29,80 | 30,34 | 12 | 844.335 |
29/9/2009 | 29,67 | 29,87 | +1,95% | 29,67 | 29,87 | 29,71 | 29,53 | 29,99 | 9 | 772.771 |
28/9/2009 | 29,20 | 29,30 | -2,95% | 29,11 | 29,30 | 29,21 | 29,14 | 29,94 | 19 | 1.913.427 |
25/9/2009 | 29,09 | 30,19 | +2,44% | 28,77 | 30,19 | 29,39 | 28,95 | 30,19 | 9 | 673.200 |
24/9/2009 | 30,00 | 29,47 | -1,04% | 29,30 | 30,00 | 29,59 | 28,90 | 29,46 | 8 | 628.489 |
23/9/2009 | 30,30 | 29,78 | -1,06% | 29,61 | 30,35 | 30,04 | 29,84 | 30,24 | 7 | 646.007 |
22/9/2009 | 30,88 | 30,10 | +0,30% | 30,10 | 30,88 | 30,65 | 30,01 | 30,10 | 4 | 229.909 |
21/9/2009 | 30,25 | 30,01 | -1,44% | 30,01 | 30,70 | 30,14 | 29,51 | 30,38 | 11 | 1.229.994 |
18/9/2009 | 30,02 | 30,45 | -0,16% | 30,02 | 30,45 | 30,07 | 30,02 | 30,59 | 6 | 312.932 |
17/9/2009 | 30,06 | 30,50 | +2,49% | 30,05 | 30,50 | 30,30 | 29,91 | 30,50 | 19 | 1.272.926 |
16/9/2009 | 29,76 | 29,76 | +0,61% | 29,60 | 30,50 | 29,79 | 29,76 | 30,05 | 24 | 2.282.354 |
15/9/2009 | 30,00 | 29,58 | +0,54% | 29,34 | 30,00 | 29,84 | 29,58 | 30,08 | 9 | 802.833 |
14/9/2009 | 30,08 | 29,42 | -3,19% | 29,20 | 30,08 | 29,53 | 29,42 | 29,99 | 19 | 1.848.689 |
11/9/2009 | 30,20 | 30,39 | +1,37% | 29,28 | 30,39 | 29,93 | 29,23 | 30,39 | 12 | 781.406 |
10/9/2009 | 29,90 | 29,98 | +2,32% | 29,01 | 29,98 | 29,56 | 29,20 | 30,00 | 10 | 1.068.694 |
9/9/2009 | 29,50 | 29,30 | +1,00% | 29,01 | 29,99 | 29,41 | 29,50 | 29,98 | 9 | 665.173 |
8/9/2009 | 29,99 | 29,01 | -1,63% | 29,01 | 29,99 | 29,64 | 29,01 | 29,44 | 4 | 412.059 |
4/9/2009 | 29,05 | 29,49 | -2,32% | 29,00 | 30,16 | 29,31 | 29,00 | 30,12 | 11 | 835.420 |
3/9/2009 | 29,99 | 30,19 | +2,06% | 29,42 | 30,19 | 29,74 | 29,65 | 30,19 | 7 | 386.640 |
2/9/2009 | 30,00 | 29,58 | +0,85% | 29,56 | 30,00 | 29,69 | 29,58 | 29,99 | 18 | 962.163 |
1/9/2009 | 30,25 | 29,33 | -1,58% | 29,01 | 30,25 | 29,17 | 29,05 | 30,04 | 4 | 67.101 |
31/8/2009 | 29,50 | 29,80 | 0,00% | 28,91 | 30,04 | 29,60 | 29,70 | 30,37 | 17 | 1.625.074 |
28/8/2009 | 29,55 | 29,80 | +2,37% | 29,55 | 30,70 | 30,23 | 29,50 | 30,04 | 20 | 1.518.013 |
27/8/2009 | 29,90 | 29,11 | -3,45% | 29,11 | 30,00 | 29,45 | 29,11 | 30,11 | 4 | 385.870 |
26/8/2009 | 29,10 | 30,15 | +0,33% | 29,10 | 30,15 | 29,68 | 29,50 | 30,15 | 6 | 486.835 |
25/8/2009 | 30,00 | 30,05 | +0,50% | 30,00 | 30,10 | 30,02 | 29,20 | 30,19 | 6 | 312.300 |
24/8/2009 | 29,50 | 29,90 | +1,01% | 29,50 | 29,90 | 29,61 | 29,75 | 29,90 | 9 | 343.568 |
21/8/2009 | 29,50 | 29,60 | -1,56% | 29,50 | 29,90 | 29,70 | 29,50 | 29,59 | 11 | 876.380 |
20/8/2009 | 29,00 | 30,07 | +0,23% | 29,00 | 30,07 | 29,36 | 29,25 | 30,07 | 7 | 1.109.867 |
19/8/2009 | 28,70 | 30,00 | +3,81% | 28,70 | 30,09 | 29,57 | 29,02 | 29,99 | 30 | 2.065.096 |
18/8/2009 | 28,10 | 28,90 | +6,21% | 28,10 | 29,01 | 28,73 | 28,81 | 28,97 | 22 | 1.520.139 |
17/8/2009 | 27,50 | 27,21 | -2,82% | 26,31 | 27,67 | 27,44 | 27,21 | 28,09 | 22 | 1.498.277 |
14/8/2009 | 28,65 | 28,00 | -0,71% | 28,00 | 28,65 | 28,38 | 27,62 | 28,39 | 9 | 391.709 |
13/8/2009 | 28,44 | 28,20 | -2,76% | 28,20 | 28,67 | 28,46 | 27,71 | 28,20 | 10 | 487.377 |
12/8/2009 | 28,80 | 29,00 | +1,75% | 27,82 | 29,00 | 28,40 | 27,81 | 29,00 | 13 | 928.880 |
11/8/2009 | 29,20 | 28,50 | -2,40% | 28,00 | 29,20 | 28,47 | 28,50 | 28,69 | 7 | 313.170 |
10/8/2009 | 28,40 | 29,20 | +2,71% | 27,12 | 29,23 | 28,41 | 28,65 | 29,20 | 18 | 542.861 |
7/8/2009 | 27,20 | 28,43 | +4,52% | 27,00 | 29,88 | 27,95 | 28,43 | 28,60 | 25 | 1.383.812 |
6/8/2009 | 26,40 | 27,20 | +1,64% | 26,40 | 27,20 | 27,01 | 26,56 | 27,20 | 12 | 664.539 |
5/8/2009 | 26,00 | 26,76 | +2,53% | 26,00 | 26,76 | 26,15 | 25,33 | 26,76 | 7 | 287.728 |
4/8/2009 | 25,70 | 26,10 | +2,63% | 25,42 | 26,76 | 25,94 | 26,10 | 26,18 | 20 | 879.588 |
3/8/2009 | 25,60 | 25,43 | -0,66% | 25,43 | 25,75 | 25,53 | 25,43 | 25,90 | 4 | 43.415 |
31/7/2009 | 25,44 | 25,60 | +1,19% | 25,20 | 25,72 | 25,47 | 25,25 | 25,65 | 14 | 871.080 |
30/7/2009 | 25,20 | 25,30 | 0,00% | 25,05 | 25,45 | 25,31 | 25,05 | 25,39 | 13 | 830.415 |
29/7/2009 | 25,30 | 25,30 | +0,24% | 24,75 | 25,30 | 25,03 | 24,70 | 25,30 | 7 | 272.875 |
28/7/2009 | 24,85 | 25,24 | +1,77% | 24,85 | 25,24 | 25,01 | 25,00 | 25,26 | 13 | 332.674 |
27/7/2009 | 24,11 | 24,80 | +1,43% | 24,11 | 24,85 | 24,72 | 24,70 | 24,78 | 14 | 605.742 |
24/7/2009 | 24,40 | 24,45 | +1,83% | 24,40 | 24,45 | 24,40 | 24,31 | 24,44 | 5 | 197.645 |
23/7/2009 | 24,13 | 24,01 | -0,17% | 24,01 | 24,50 | 24,35 | 24,01 | 24,49 | 11 | 560.222 |
22/7/2009 | 24,20 | 24,05 | -0,21% | 24,05 | 24,20 | 24,12 | 24,10 | 24,40 | 12 | 468.047 |
21/7/2009 | 24,20 | 24,10 | -0,37% | 23,04 | 24,20 | 24,02 | 24,25 | 24,50 | 15 | 192.207 |
20/7/2009 | 24,05 | 24,19 | -1,83% | 24,05 | 24,60 | 24,29 | 24,19 | 24,75 | 11 | 495.517 |
17/7/2009 | 24,10 | 24,64 | +1,73% | 24,00 | 24,64 | 24,33 | 24,05 | 24,64 | 21 | 1.372.761 |
16/7/2009 | 24,15 | 24,22 | -0,16% | 24,12 | 24,75 | 24,20 | 24,22 | 24,75 | 6 | 176.675 |
15/7/2009 | 24,35 | 24,26 | -0,86% | 24,02 | 24,50 | 24,26 | 24,25 | 26,74 | 21 | 1.010.252 |
14/7/2009 | 24,35 | 24,47 | -0,73% | 24,35 | 24,50 | 24,47 | 24,45 | 24,47 | 6 | 80.752 |
13/7/2009 | 24,90 | 24,65 | -3,86% | 24,50 | 24,90 | 24,76 | 24,55 | 24,85 | 10 | 247.470 |
10/7/2009 | 25,64 | 25,64 | +1,14% | 25,64 | 25,64 | 25,64 | 24,85 | 25,49 | 1 | 5.128 |
8/7/2009 | 25,37 | 25,35 | +0,20% | 25,35 | 25,85 | 25,54 | 25,00 | 25,63 | 5 | 135.391 |
7/7/2009 | 25,10 | 25,30 | +15,05% | 25,10 | 25,30 | 25,28 | 25,15 | 25,21 | 2 | 55.620 |
6/7/2009 | 25,59 | 21,99 | -13,39% | 21,99 | 25,59 | 25,19 | 21,99 | 26,76 | 8 | 488.783 |
3/7/2009 | 25,82 | 25,39 | +1,97% | 25,39 | 25,89 | 25,85 | 25,25 | 25,50 | 6 | 115.590 |
2/7/2009 | 25,48 | 24,90 | -1,58% | 24,80 | 27,00 | 25,84 | 24,75 | 25,00 | 12 | 511.651 |
1/7/2009 | 25,57 | 25,30 | +0,36% | 25,22 | 26,20 | 25,70 | 25,21 | 26,21 | 5 | 421.587 |
30/6/2009 | 26,76 | 25,21 | -0,36% | 25,21 | 26,76 | 25,24 | 25,38 | 25,39 | 3 | 212.073 |
29/6/2009 | 24,03 | 25,30 | -1,90% | 24,03 | 25,60 | 25,30 | 24,75 | 25,61 | 6 | 263.170 |
26/6/2009 | 25,35 | 25,79 | +2,54% | 25,35 | 26,75 | 25,79 | 24,50 | 26,76 | 4 | 183.133 |
25/6/2009 | 25,05 | 25,15 | -0,98% | 24,76 | 25,55 | 24,93 | 24,75 | 25,58 | 5 | 254.350 |
24/6/2009 | 24,50 | 25,40 | +2,63% | 24,20 | 26,33 | 24,85 | 24,65 | 26,34 | 10 | 646.188 |
23/6/2009 | 25,30 | 24,75 | -6,57% | 24,75 | 25,30 | 25,25 | 24,95 | 26,49 | 2 | 27.775 |
22/6/2009 | 25,28 | 26,49 | +5,96% | 25,28 | 26,49 | 25,61 | 24,75 | 25,63 | 6 | 23.051 |
19/6/2009 | 25,05 | 25,00 | 0,00% | 25,00 | 25,05 | 25,00 | 24,80 | 26,50 | 5 | 265.060 |
18/6/2009 | 25,00 | 25,00 | +0,81% | 25,00 | 25,00 | 25,00 | 24,75 | 26,75 | 3 | 50.002 |
17/6/2009 | 25,12 | 24,80 | -0,80% | 24,80 | 25,12 | 24,87 | 25,06 | 26,44 | 4 | 325.840 |
16/6/2009 | 25,53 | 25,00 | -2,91% | 25,00 | 25,53 | 25,20 | 24,34 | 27,90 | 5 | 705.835 |
15/6/2009 | 26,52 | 25,75 | -2,87% | 25,75 | 27,79 | 26,64 | 25,57 | 27,59 | 10 | 663.569 |
12/6/2009 | 26,51 | 26,51 | -1,45% | 26,51 | 27,94 | 27,27 | 26,79 | 27,27 | 3 | 256.344 |
10/6/2009 | 26,90 | 26,90 | -1,47% | 26,90 | 26,90 | 26,90 | 26,60 | 27,00 | 2 | 242.100 |
9/6/2009 | 26,20 | 27,30 | +2,06% | 26,20 | 27,30 | 27,24 | 26,51 | 27,00 | 8 | 302.276 |
8/6/2009 | 26,10 | 26,75 | -3,39% | 26,10 | 26,99 | 26,89 | 26,82 | 26,99 | 4 | 293.120 |
5/6/2009 | 26,63 | 27,69 | +6,09% | 26,17 | 27,69 | 26,73 | 26,12 | 26,99 | 8 | 753.917 |
4/6/2009 | 26,40 | 26,10 | -0,57% | 26,00 | 26,40 | 26,11 | 26,10 | 26,39 | 7 | 347.354 |
3/6/2009 | 25,51 | 26,25 | -3,67% | 25,50 | 26,25 | 25,53 | 25,65 | 26,19 | 5 | 518.409 |
2/6/2009 | 26,99 | 27,25 | +4,73% | 26,55 | 27,25 | 26,86 | 26,11 | 27,25 | 14 | 676.959 |
1/6/2009 | 26,00 | 26,02 | -0,65% | 24,15 | 26,65 | 26,03 | 26,02 | 26,98 | 24 | 1.187.008 |
29/5/2009 | 26,00 | 26,19 | +2,71% | 26,00 | 26,26 | 26,14 | 25,51 | 26,07 | 10 | 277.033 |
28/5/2009 | 25,36 | 25,50 | -0,97% | 25,36 | 25,79 | 25,62 | 25,38 | 25,94 | 9 | 504.886 |
27/5/2009 | 25,99 | 25,75 | -0,19% | 25,70 | 25,99 | 25,76 | 25,71 | 25,75 | 9 | 280.827 |
26/5/2009 | 25,50 | 25,80 | +2,02% | 24,90 | 25,80 | 25,41 | 25,38 | 26,99 | 18 | 729.480 |
25/5/2009 | 24,80 | 25,29 | +3,65% | 24,80 | 25,29 | 25,16 | 24,83 | 25,29 | 11 | 110.859 |
22/5/2009 | 24,32 | 24,40 | -2,56% | 24,32 | 24,80 | 24,46 | 24,45 | 25,20 | 8 | 420.883 |
21/5/2009 | 25,10 | 25,04 | +3,00% | 24,13 | 25,10 | 25,02 | 24,26 | 24,45 | 3 | 130.123 |
20/5/2009 | 24,60 | 24,31 | -0,29% | 24,31 | 25,37 | 25,03 | 24,31 | 25,34 | 21 | 1.151.603 |
19/5/2009 | 25,30 | 24,38 | -5,83% | 24,38 | 25,77 | 25,25 | 24,38 | 25,48 | 12 | 552.769 |
18/5/2009 | 24,00 | 25,89 | +8,78% | 24,00 | 25,89 | 25,08 | 24,56 | 24,80 | 15 | 429.020 |
15/5/2009 | 23,30 | 23,80 | -1,61% | 23,30 | 24,09 | 23,74 | 23,39 | 24,10 | 4 | 185.239 |
14/5/2009 | 24,00 | 24,19 | +1,21% | 22,16 | 24,19 | 23,46 | 23,50 | 24,15 | 9 | 265.682 |
13/5/2009 | 23,70 | 23,90 | -0,46% | 23,70 | 23,91 | 23,82 | 23,01 | 24,30 | 3 | 57.173 |
12/5/2009 | 24,40 | 24,01 | -1,92% | 24,01 | 24,40 | 24,05 | 24,01 | 24,39 | 3 | 24.127 |
11/5/2009 | 22,56 | 24,48 | +2,99% | 22,56 | 24,64 | 24,14 | 24,00 | 24,40 | 8 | 41.038 |
8/5/2009 | 23,77 | 23,77 | +2,50% | 23,77 | 26,99 | 25,44 | 23,77 | 26,99 | 16 | 552.242 |
7/5/2009 | 24,02 | 23,19 | -4,41% | 23,19 | 24,02 | 23,39 | 23,19 | 23,23 | 12 | 411.762 |
6/5/2009 | 24,25 | 24,26 | +1,63% | 24,10 | 24,50 | 24,34 | 24,26 | 24,49 | 10 | 301.923 |
5/5/2009 | 23,50 | 23,87 | -0,54% | 23,50 | 24,29 | 24,02 | 23,86 | 24,29 | 10 | 583.853 |
4/5/2009 | 23,92 | 24,00 | +2,13% | 23,92 | 24,10 | 24,05 | 23,02 | 24,00 | 10 | 497.770 |
30/4/2009 | 24,70 | 23,50 | -0,42% | 23,50 | 24,70 | 23,84 | 23,11 | 23,89 | 13 | 460.178 |
29/4/2009 | 23,35 | 23,60 | +4,80% | 23,10 | 23,60 | 23,29 | 23,15 | 23,69 | 17 | 435.616 |
28/4/2009 | 22,45 | 22,52 | +0,31% | 22,40 | 23,48 | 22,66 | 22,52 | 22,95 | 13 | 208.565 |
27/4/2009 | 22,99 | 22,45 | -0,22% | 22,00 | 22,99 | 22,23 | 22,45 | 22,90 | 3 | 309.004 |
24/4/2009 | 22,22 | 22,50 | -1,57% | 22,22 | 22,75 | 22,47 | 22,34 | 22,89 | 4 | 406.857 |
23/4/2009 | 22,99 | 22,86 | +0,62% | 22,86 | 23,00 | 22,87 | 22,22 | 22,80 | 4 | 128.099 |
22/4/2009 | 22,40 | 22,72 | +2,81% | 22,03 | 22,72 | 22,36 | 22,72 | 22,80 | 5 | 67.127 |
20/4/2009 | 23,50 | 22,10 | -0,76% | 22,10 | 24,60 | 22,95 | 22,21 | 22,60 | 12 | 539.540 |
17/4/2009 | 22,00 | 22,27 | +0,18% | 22,00 | 22,68 | 22,47 | 22,22 | 22,69 | 10 | 534.921 |
16/4/2009 | 23,00 | 22,23 | +0,95% | 22,23 | 23,04 | 22,77 | 22,23 | 23,00 | 10 | 631.056 |
15/4/2009 | 23,34 | 22,02 | -6,69% | 22,02 | 23,34 | 22,64 | 22,10 | 23,50 | 5 | 520.949 |
14/4/2009 | 23,70 | 23,60 | -0,42% | 23,60 | 23,85 | 23,66 | 23,38 | 23,80 | 6 | 331.318 |
13/4/2009 | 23,40 | 23,70 | +1,28% | 23,10 | 23,70 | 23,24 | 23,70 | 24,99 | 14 | 934.940 |
9/4/2009 | 22,10 | 23,40 | +6,41% | 22,10 | 23,89 | 23,03 | 22,85 | 23,45 | 19 | 693.407 |
8/4/2009 | 21,55 | 21,99 | +2,76% | 21,55 | 22,03 | 21,88 | 21,99 | 22,09 | 12 | 96.311 |
7/4/2009 | 20,80 | 21,40 | +2,59% | 20,80 | 21,40 | 21,14 | 21,12 | 21,50 | 20 | 587.923 |
6/4/2009 | 20,86 | 20,86 | +5,35% | 20,00 | 20,86 | 20,35 | 20,25 | 20,86 | 24 | 769.638 |
3/4/2009 | 19,70 | 19,80 | +3,13% | 19,70 | 19,80 | 19,70 | 19,48 | 19,80 | 8 | 262.289 |
2/4/2009 | 19,80 | 19,20 | +1,00% | 19,20 | 19,80 | 19,34 | 19,21 | 19,39 | 10 | 317.189 |
1/4/2009 | 19,65 | 19,01 | -3,75% | 19,01 | 19,87 | 19,26 | 19,15 | 19,80 | 18 | 485.421 |
31/3/2009 | 19,80 | 19,75 | -5,95% | 19,75 | 19,80 | 19,77 | 19,60 | 20,50 | 3 | 35.586 |
30/3/2009 | 20,82 | 21,00 | 0,00% | 20,50 | 21,00 | 20,85 | 19,75 | 20,50 | 8 | 266.952 |
27/3/2009 | 19,65 | 21,00 | +6,87% | 19,65 | 21,00 | 20,14 | 19,65 | 21,00 | 6 | 100.715 |
26/3/2009 | 19,63 | 19,65 | +0,26% | 19,61 | 19,65 | 19,61 | 19,65 | 19,79 | 4 | 239.284 |
25/3/2009 | 19,80 | 19,60 | -0,25% | 19,60 | 19,80 | 19,70 | 19,61 | 19,69 | 7 | 137.953 |
24/3/2009 | 20,00 | 19,65 | -1,75% | 19,65 | 20,00 | 19,82 | 19,52 | 19,99 | 2 | 19.825 |
23/3/2009 | 19,36 | 20,00 | +3,36% | 19,36 | 20,00 | 19,38 | 19,47 | 19,99 | 3 | 100.800 |
20/3/2009 | 19,20 | 19,35 | -2,07% | 19,20 | 20,19 | 19,40 | 19,31 | 20,20 | 3 | 25.224 |
19/3/2009 | 19,70 | 19,76 | -2,18% | 19,40 | 19,76 | 19,52 | 19,50 | 20,10 | 15 | 454.926 |
18/3/2009 | 19,60 | 20,20 | +3,32% | 19,60 | 20,20 | 19,62 | 19,65 | 20,20 | 9 | 180.539 |
17/3/2009 | 20,50 | 19,55 | -1,76% | 19,47 | 20,50 | 19,51 | 19,58 | 20,08 | 8 | 376.640 |
16/3/2009 | 20,10 | 19,90 | -0,75% | 19,90 | 20,10 | 20,07 | 19,63 | 20,12 | 4 | 248.910 |
13/3/2009 | 20,05 | 20,05 | +0,30% | 20,05 | 20,05 | 20,05 | 19,41 | 19,80 | 6 | 306.765 |
12/3/2009 | 19,00 | 19,99 | +2,51% | 19,00 | 19,99 | 19,46 | 19,10 | 19,99 | 4 | 126.548 |
11/3/2009 | 19,40 | 19,50 | -4,83% | 19,40 | 19,50 | 19,45 | 19,40 | 19,50 | 3 | 237.350 |
10/3/2009 | 19,25 | 20,49 | +6,72% | 19,25 | 20,49 | 19,39 | 19,20 | 19,70 | 3 | 213.362 |
9/3/2009 | 19,30 | 19,20 | -1,03% | 19,20 | 19,30 | 19,24 | 19,11 | 20,33 | 5 | 132.704 |
6/3/2009 | 19,50 | 19,40 | -1,02% | 19,40 | 19,50 | 19,46 | 19,25 | 20,49 | 4 | 116.800 |
5/3/2009 | 19,60 | 19,60 | -0,25% | 19,60 | 19,60 | 19,60 | 19,50 | 20,17 | 2 | 113.680 |
4/3/2009 | 19,70 | 19,65 | +1,29% | 19,65 | 19,70 | 19,67 | 19,45 | 19,79 | 2 | 234.085 |
3/3/2009 | 19,90 | 19,40 | -3,00% | 19,40 | 19,90 | 19,61 | 19,35 | 19,71 | 10 | 437.929 |
2/3/2009 | 20,60 | 20,00 | -4,31% | 20,00 | 20,60 | 20,24 | 19,25 | 20,29 | 13 | 470.941 |
27/2/2009 | 20,60 | 20,90 | +0,43% | 20,60 | 21,39 | 20,93 | 20,70 | 21,40 | 3 | 10.469 |
26/2/2009 | 21,40 | 20,81 | +0,68% | 20,81 | 21,40 | 21,39 | 21,01 | 21,40 | 3 | 194.681 |
25/2/2009 | 20,00 | 20,67 | -3,82% | 20,00 | 20,97 | 20,80 | 20,68 | 21,39 | 6 | 478.507 |
20/2/2009 | 20,85 | 21,49 | +3,82% | 20,41 | 21,49 | 20,94 | 20,40 | 21,48 | 7 | 282.711 |
19/2/2009 | 20,90 | 20,70 | +0,98% | 20,50 | 20,90 | 20,66 | 20,60 | 20,99 | 5 | 206.620 |
18/2/2009 | 21,40 | 20,50 | -5,75% | 20,50 | 21,40 | 20,82 | 20,70 | 22,00 | 12 | 747.628 |
17/2/2009 | 21,78 | 21,75 | -3,29% | 21,75 | 21,78 | 21,76 | 21,40 | 21,78 | 4 | 43.520 |
16/2/2009 | 21,76 | 22,49 | +0,09% | 21,76 | 22,49 | 22,04 | 22,02 | 22,50 | 3 | 231.520 |
13/2/2009 | 23,27 | 22,47 | +3,26% | 21,76 | 23,27 | 22,09 | 22,40 | 22,46 | 22 | 1.492.501 |
12/2/2009 | 22,09 | 21,76 | -1,36% | 21,76 | 23,00 | 22,04 | 21,93 | 23,49 | 9 | 374.760 |
11/2/2009 | 21,40 | 22,06 | +3,08% | 21,40 | 22,60 | 21,97 | 21,55 | 22,00 | 13 | 764.876 |
10/2/2009 | 21,40 | 21,40 | 0,00% | 20,21 | 22,99 | 21,67 | 21,05 | 22,49 | 14 | 635.044 |
9/2/2009 | 21,05 | 21,40 | +1,42% | 21,05 | 21,90 | 21,41 | 20,31 | 23,59 | 10 | 723.951 |
6/2/2009 | 20,61 | 21,10 | +3,43% | 20,45 | 21,10 | 20,94 | 21,10 | 21,30 | 16 | 748.884 |
5/2/2009 | 20,31 | 20,40 | +0,39% | 20,31 | 20,60 | 20,51 | 20,03 | 20,61 | 5 | 303.690 |
4/2/2009 | 20,76 | 20,32 | +0,59% | 20,05 | 20,76 | 20,26 | 20,11 | 20,32 | 6 | 308.044 |
3/2/2009 | 20,76 | 20,20 | +2,02% | 20,20 | 20,76 | 20,37 | 20,06 | 20,38 | 9 | 423.784 |
2/2/2009 | 21,00 | 19,80 | +1,59% | 19,60 | 21,00 | 19,85 | 19,80 | 19,89 | 8 | 393.073 |
30/1/2009 | 19,01 | 19,49 | +2,04% | 18,62 | 19,50 | 19,11 | 18,81 | 19,49 | 9 | 525.588 |
29/1/2009 | 18,74 | 19,10 | +1,06% | 18,74 | 19,10 | 19,00 | 18,07 | 19,14 | 10 | 714.771 |
28/1/2009 | 18,46 | 18,90 | +2,72% | 17,75 | 18,95 | 18,62 | 17,64 | 18,90 | 12 | 770.933 |
27/1/2009 | 18,51 | 18,40 | +0,82% | 18,40 | 18,51 | 18,42 | 17,51 | 18,93 | 5 | 375.836 |
22/1/2009 | 18,98 | 18,25 | -3,44% | 18,25 | 18,98 | 18,67 | 18,27 | 18,98 | 6 | 201.733 |
21/1/2009 | 18,35 | 18,90 | +4,02% | 18,35 | 18,99 | 18,56 | 18,01 | 18,90 | 5 | 200.457 |
20/1/2009 | 18,75 | 18,17 | -3,61% | 18,17 | 18,75 | 18,34 | 18,16 | 18,36 | 4 | 238.433 |
19/1/2009 | 17,50 | 18,85 | +1,34% | 17,50 | 18,85 | 18,02 | 18,41 | 18,85 | 9 | 308.209 |
16/1/2009 | 17,50 | 18,60 | +1,36% | 17,50 | 18,60 | 18,27 | 17,52 | 18,69 | 5 | 206.488 |
15/1/2009 | 18,46 | 18,35 | -1,77% | 18,35 | 18,46 | 18,44 | 18,00 | 19,00 | 2 | 23.976 |
14/1/2009 | 19,40 | 18,68 | -3,21% | 18,68 | 19,40 | 18,85 | 18,68 | 19,00 | 4 | 192.318 |
13/1/2009 | 18,50 | 19,30 | +3,21% | 18,50 | 19,30 | 18,76 | 17,50 | 19,98 | 9 | 364.045 |
12/1/2009 | 18,99 | 18,70 | -2,60% | 18,70 | 19,50 | 18,88 | 18,60 | 18,85 | 3 | 98.185 |
9/1/2009 | 18,44 | 19,20 | +6,08% | 18,25 | 19,20 | 18,50 | 18,03 | 19,20 | 5 | 227.645 |
8/1/2009 | 18,00 | 18,10 | +6,47% | 18,00 | 18,10 | 18,08 | 17,90 | 19,77 | 3 | 108.480 |
7/1/2009 | 17,51 | 17,00 | -9,09% | 17,00 | 18,80 | 17,77 | 17,00 | 17,50 | 5 | 422.941 |
6/1/2009 | 18,75 | 18,70 | -1,84% | 18,51 | 18,75 | 18,71 | 18,70 | 18,85 | 6 | 273.206 |
2/1/2009 | 18,50 | 19,05 | +4,67% | 18,50 | 19,05 | 18,82 | 18,87 | 19,05 | 10 | 408.605 |
30/12/2008 | 18,10 | 18,20 | -3,50% | 18,10 | 18,20 | 18,19 | 17,85 | 18,86 | 2 | 116.470 |
29/12/2008 | 17,80 | 18,86 | +6,25% | 17,67 | 18,86 | 17,83 | 17,52 | 18,87 | 4 | 156.908 |
26/12/2008 | 17,75 | 17,75 | -0,84% | 17,75 | 17,75 | 17,75 | 17,75 | 18,44 | 2 | 35.500 |
23/12/2008 | 17,20 | 17,90 | -1,10% | 17,06 | 17,90 | 17,44 | 17,51 | 18,00 | 3 | 12.208 |
22/12/2008 | 18,00 | 18,10 | -3,21% | 17,91 | 18,10 | 18,03 | 18,00 | 18,10 | 6 | 117.227 |
19/12/2008 | 18,70 | 18,70 | +3,83% | 18,70 | 18,70 | 18,70 | 18,20 | 18,70 | 1 | 9.350 |
17/12/2008 | 18,02 | 18,01 | -1,04% | 18,01 | 18,02 | 18,01 | 18,01 | 19,20 | 2 | 72.060 |
16/12/2008 | 18,00 | 18,20 | +1,11% | 17,90 | 18,40 | 18,15 | 18,00 | 18,40 | 11 | 661.430 |
15/12/2008 | 18,00 | 18,00 | +0,56% | 17,90 | 18,00 | 17,98 | 17,91 | 18,10 | 4 | 205.010 |
12/12/2008 | 17,90 | 17,90 | +0,45% | 17,90 | 17,90 | 17,90 | 17,50 | 19,35 | 1 | 21.480 |
11/12/2008 | 18,00 | 17,82 | -0,72% | 17,01 | 18,00 | 17,59 | 17,01 | 18,09 | 8 | 610.412 |
10/12/2008 | 18,00 | 17,95 | -8,88% | 17,95 | 18,00 | 17,96 | 16,21 | 18,10 | 3 | 185.010 |
9/12/2008 | 19,70 | 19,70 | +11,17% | 19,70 | 19,70 | 19,70 | 17,37 | 25,72 | 2 | 35.460 |
8/12/2008 | 18,00 | 17,72 | +1,26% | 17,32 | 18,19 | 17,85 | 17,41 | 18,20 | 13 | 867.502 |
5/12/2008 | 17,30 | 17,50 | +3,86% | 17,30 | 17,50 | 17,45 | 16,30 | 27,99 | 6 | 328.082 |
4/12/2008 | 16,50 | 16,85 | +2,68% | 16,49 | 17,29 | 16,76 | 16,85 | 17,29 | 12 | 293.440 |
3/12/2008 | 15,50 | 16,41 | +0,37% | 15,50 | 16,49 | 16,19 | 16,41 | 16,49 | 5 | 115.008 |
2/12/2008 | 15,50 | 16,35 | +2,19% | 15,50 | 16,35 | 15,87 | 15,57 | 16,35 | 4 | 103.161 |
1/12/2008 | 16,00 | 16,00 | -0,93% | 15,50 | 16,00 | 15,69 | 15,50 | 16,38 | 7 | 368.750 |
28/11/2008 | 16,05 | 16,15 | +0,62% | 16,05 | 16,35 | 16,26 | 15,50 | 16,35 | 3 | 123.610 |
27/11/2008 | 15,54 | 16,05 | +0,12% | 15,54 | 16,05 | 16,02 | 15,50 | 16,05 | 3 | 44.869 |
26/11/2008 | 15,45 | 16,03 | +0,25% | 15,30 | 16,03 | 15,68 | 15,00 | 16,03 | 5 | 255.672 |
25/11/2008 | 15,00 | 15,99 | +8,55% | 14,60 | 15,99 | 15,26 | 14,29 | 15,99 | 5 | 213.688 |
24/11/2008 | 14,50 | 14,73 | +7,28% | 13,90 | 14,73 | 14,33 | 14,01 | 16,04 | 5 | 259.383 |
21/11/2008 | 14,01 | 13,73 | -2,00% | 13,73 | 14,70 | 14,15 | 14,20 | 18,00 | 8 | 242.113 |
19/11/2008 | 16,23 | 14,01 | -12,49% | 14,01 | 16,87 | 15,94 | 14,01 | 16,88 | 16 | 787.738 |
18/11/2008 | 16,10 | 16,01 | +2,96% | 15,61 | 16,10 | 15,95 | 15,61 | 16,89 | 8 | 577.476 |
17/11/2008 | 15,40 | 15,55 | +9,12% | 15,40 | 15,55 | 15,43 | 15,55 | 15,88 | 4 | 106.485 |
14/11/2008 | 15,65 | 14,25 | +0,28% | 14,25 | 16,00 | 15,13 | 14,25 | 16,61 | 7 | 440.369 |
13/11/2008 | 14,12 | 14,21 | -0,98% | 14,12 | 14,60 | 14,18 | 14,20 | 15,21 | 7 | 290.704 |
12/11/2008 | 14,60 | 14,35 | -0,28% | 14,35 | 15,00 | 14,41 | 14,00 | 14,40 | 8 | 149.955 |
11/11/2008 | 14,60 | 14,39 | -5,95% | 14,20 | 15,01 | 14,47 | 14,39 | 28,00 | 9 | 237.401 |
10/11/2008 | 14,80 | 15,30 | +5,52% | 14,80 | 15,60 | 15,17 | 14,80 | 15,58 | 13 | 345.892 |
7/11/2008 | 14,50 | 14,50 | +7,81% | 14,50 | 15,10 | 14,87 | 14,80 | 28,00 | 3 | 11.900 |
6/11/2008 | 15,00 | 13,45 | -13,95% | 13,45 | 15,00 | 14,69 | 13,46 | 13,87 | 3 | 127.872 |
5/11/2008 | 16,00 | 15,63 | -2,37% | 14,51 | 16,30 | 15,20 | 15,00 | 15,50 | 9 | 345.209 |
4/11/2008 | 16,15 | 16,01 | +10,41% | 16,01 | 16,20 | 16,12 | 15,70 | 16,09 | 7 | 241.898 |
3/11/2008 | 14,00 | 14,50 | +5,07% | 13,65 | 15,00 | 14,14 | 13,65 | 16,98 | 7 | 516.145 |
31/10/2008 | 13,50 | 13,80 | +9,09% | 13,50 | 13,80 | 13,54 | 12,50 | 13,50 | 2 | 157.110 |
30/10/2008 | 13,20 | 12,65 | -2,01% | 12,21 | 14,12 | 12,78 | 12,25 | 13,50 | 17 | 816.928 |
29/10/2008 | 13,26 | 12,91 | +0,86% | 12,91 | 13,26 | 13,00 | 13,00 | 19,76 | 3 | 58.510 |
28/10/2008 | 14,00 | 12,80 | -2,66% | 12,50 | 14,00 | 13,07 | 13,00 | 13,30 | 9 | 232.761 |
27/10/2008 | 13,55 | 13,15 | -2,08% | 12,50 | 13,55 | 12,89 | 12,00 | 19,76 | 5 | 204.975 |
24/10/2008 | 12,32 | 13,43 | +19,48% | 12,32 | 13,43 | 12,83 | 12,25 | 13,44 | 3 | 237.355 |
23/10/2008 | 13,18 | 11,24 | -42,94% | 11,24 | 13,40 | 12,51 | 11,26 | 13,97 | 10 | 360.392 |
22/10/2008 | 15,22 | 19,70 | +24,29% | 14,30 | 19,70 | 14,64 | 13,11 | 19,70 | 9 | 234.855 |
21/10/2008 | 15,85 | 15,85 | +1,28% | 15,85 | 15,85 | 15,85 | 15,85 | 19,77 | 2 | 44.380 |
20/10/2008 | 14,90 | 15,65 | +9,75% | 14,90 | 15,65 | 15,17 | 14,61 | 15,88 | 4 | 53.125 |
16/10/2008 | 14,26 | 14,26 | +1,86% | 14,26 | 14,26 | 14,26 | 12,61 | 19,76 | 2 | 98.394 |
15/10/2008 | 16,70 | 14,00 | -10,83% | 14,00 | 16,70 | 14,42 | 14,01 | 14,50 | 10 | 477.941 |
14/10/2008 | 15,83 | 15,70 | +16,30% | 15,40 | 15,83 | 15,70 | 14,98 | 16,47 | 10 | 400.580 |
13/10/2008 | 14,50 | 13,50 | +7,48% | 13,50 | 14,50 | 14,20 | 13,32 | 15,83 | 7 | 272.705 |
10/10/2008 | 12,35 | 12,56 | -4,85% | 12,02 | 12,56 | 12,40 | 12,06 | 12,79 | 28 | 230.665 |
9/10/2008 | 14,00 | 13,20 | 0,00% | 12,85 | 14,00 | 13,48 | 12,85 | 12,90 | 10 | 341.128 |
8/10/2008 | 14,28 | 13,20 | -9,59% | 13,01 | 14,28 | 13,68 | 13,10 | 15,48 | 4 | 258.661 |
7/10/2008 | 18,00 | 14,60 | -5,26% | 14,60 | 19,76 | 15,53 | 14,13 | 14,71 | 16 | 467.555 |
6/10/2008 | 19,00 | 15,41 | -16,97% | 15,41 | 19,00 | 16,97 | 15,21 | 18,00 | 11 | 537.669 |
3/10/2008 | 19,80 | 18,56 | -2,37% | 18,56 | 19,80 | 18,75 | 18,50 | 18,90 | 8 | 708.677 |
2/10/2008 | 19,20 | 19,01 | -0,52% | 19,01 | 19,99 | 19,50 | 19,01 | 19,98 | 12 | 491.614 |
1/10/2008 | 19,01 | 19,11 | -6,78% | 19,01 | 19,11 | 19,10 | 19,51 | 19,70 | 2 | 158.603 |
30/9/2008 | 18,50 | 20,50 | +14,53% | 18,50 | 21,19 | 20,78 | 19,28 | 20,50 | 7 | 261.861 |
29/9/2008 | 19,60 | 17,90 | -10,46% | 17,90 | 19,60 | 18,58 | 17,91 | 19,99 | 8 | 592.730 |
26/9/2008 | 20,00 | 19,99 | +0,45% | 19,99 | 20,00 | 19,99 | 19,22 | 19,99 | 2 | 47.990 |
24/9/2008 | 20,30 | 19,90 | -5,15% | 19,90 | 20,30 | 19,92 | 19,90 | 20,59 | 4 | 35.860 |
23/9/2008 | 19,70 | 20,98 | -1,04% | 19,70 | 20,98 | 20,01 | 19,72 | 20,98 | 4 | 104.098 |
22/9/2008 | 21,20 | 21,20 | +6,11% | 19,98 | 21,20 | 20,17 | 19,11 | 21,20 | 12 | 296.537 |
19/9/2008 | 19,98 | 19,98 | +6,73% | 19,98 | 19,98 | 19,98 | 20,60 | 21,18 | 1 | 99.900 |
18/9/2008 | 19,97 | 18,72 | -2,25% | 18,72 | 19,97 | 19,49 | 18,71 | 19,98 | 8 | 284.672 |
17/9/2008 | 20,40 | 19,15 | -13,74% | 18,55 | 21,39 | 19,83 | 19,00 | 21,17 | 12 | 535.435 |
16/9/2008 | 20,86 | 22,20 | +3,26% | 20,20 | 22,20 | 20,51 | 20,50 | 22,20 | 8 | 655.901 |
15/9/2008 | 21,40 | 21,50 | -1,38% | 21,40 | 21,50 | 21,40 | 21,05 | 23,49 | 2 | 38.530 |
12/9/2008 | 22,30 | 21,80 | -2,24% | 21,80 | 22,30 | 22,00 | 21,80 | 22,00 | 4 | 294.834 |
11/9/2008 | 21,80 | 22,30 | +0,09% | 21,80 | 22,79 | 22,29 | 21,80 | 22,30 | 3 | 8.919 |
10/9/2008 | 22,30 | 22,28 | +5,84% | 21,04 | 22,30 | 21,33 | 21,71 | 22,00 | 4 | 213.334 |
9/9/2008 | 21,00 | 21,05 | -4,75% | 21,00 | 21,70 | 21,63 | 21,05 | 21,70 | 4 | 209.900 |
8/9/2008 | 22,00 | 22,10 | -0,90% | 21,80 | 22,88 | 22,51 | 21,17 | 22,22 | 15 | 859.875 |
5/9/2008 | 23,20 | 22,30 | -4,29% | 22,30 | 23,20 | 22,55 | 22,22 | 23,09 | 6 | 315.716 |
4/9/2008 | 23,70 | 23,30 | -2,14% | 23,30 | 23,99 | 23,58 | 23,30 | 24,90 | 4 | 443.324 |
3/9/2008 | 24,35 | 23,81 | -4,34% | 23,81 | 24,35 | 23,93 | 23,81 | 24,34 | 5 | 205.840 |
2/9/2008 | 24,00 | 24,89 | +0,36% | 24,00 | 24,89 | 24,11 | 24,03 | 24,88 | 7 | 422.054 |
29/8/2008 | 24,30 | 24,80 | +1,93% | 24,30 | 24,80 | 24,54 | 22,62 | 24,80 | 11 | 373.047 |
28/8/2008 | 25,00 | 24,33 | +1,38% | 23,90 | 25,01 | 24,32 | 24,01 | 25,00 | 10 | 581.363 |
26/8/2008 | 23,92 | 24,00 | -0,83% | 23,50 | 24,00 | 23,69 | 23,75 | 25,19 | 5 | 364.970 |
25/8/2008 | 24,00 | 24,20 | -3,20% | 24,00 | 24,20 | 24,10 | 24,00 | 25,14 | 2 | 284.380 |
22/8/2008 | 25,00 | 25,00 | +1,63% | 25,00 | 25,50 | 25,36 | 24,20 | 24,99 | 3 | 182.600 |
21/8/2008 | 25,10 | 24,60 | -4,28% | 24,60 | 25,20 | 25,08 | 25,00 | 25,20 | 4 | 193.191 |
20/8/2008 | 24,97 | 25,70 | +0,78% | 24,73 | 25,70 | 25,19 | 25,01 | 26,00 | 6 | 506.381 |
19/8/2008 | 24,99 | 25,50 | -1,92% | 24,99 | 25,50 | 25,16 | 25,00 | 25,50 | 3 | 7.549 |
18/8/2008 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 25,17 | 26,00 | 1 | 5.200 |
14/8/2008 | 26,02 | 25,50 | -2,15% | 25,50 | 26,02 | 25,98 | 25,13 | 26,60 | 3 | 179.330 |
13/8/2008 | 26,21 | 26,06 | -0,31% | 26,05 | 26,21 | 26,12 | 26,06 | 27,00 | 7 | 540.880 |
12/8/2008 | 27,50 | 26,14 | -8,79% | 26,14 | 27,50 | 26,98 | 26,13 | 26,50 | 11 | 744.719 |
11/8/2008 | 28,66 | 28,66 | +0,92% | 28,66 | 28,66 | 28,66 | 27,60 | 28,10 | 1 | 11.464 |
8/8/2008 | 29,00 | 28,40 | -2,07% | 28,40 | 29,00 | 28,74 | 28,01 | 28,99 | 3 | 391.328 |
7/8/2008 | 29,00 | 29,00 | -0,17% | 29,00 | 29,00 | 29,00 | 28,89 | 29,50 | 2 | 23.400 |
6/8/2008 | 28,75 | 29,05 | +0,69% | 28,75 | 29,30 | 29,16 | 28,41 | 29,05 | 10 | 652.967 |
5/8/2008 | 28,90 | 28,85 | -1,87% | 28,85 | 28,90 | 28,87 | 28,60 | 28,99 | 3 | 228.105 |
4/8/2008 | 28,87 | 29,40 | +1,38% | 28,87 | 30,00 | 29,62 | 29,01 | 29,40 | 14 | 930.255 |
1/8/2008 | 28,90 | 29,00 | +0,03% | 28,18 | 29,00 | 28,61 | 28,50 | 28,87 | 12 | 832.649 |
31/7/2008 | 28,01 | 28,99 | +1,36% | 28,01 | 28,99 | 28,25 | 28,20 | 28,99 | 3 | 282.501 |
30/7/2008 | 28,00 | 28,60 | +1,85% | 28,00 | 28,70 | 28,31 | 28,16 | 28,70 | 5 | 433.190 |
29/7/2008 | 28,00 | 28,08 | +0,29% | 27,71 | 28,08 | 27,99 | 27,72 | 28,29 | 10 | 874.422 |
28/7/2008 | 28,00 | 28,00 | 0,00% | 27,52 | 28,00 | 27,71 | 27,71 | 28,40 | 4 | 321.523 |
25/7/2008 | 30,00 | 28,00 | +1,08% | 28,00 | 30,00 | 29,90 | 28,00 | 29,79 | 2 | 62.800 |
24/7/2008 | 29,00 | 27,70 | -6,20% | 27,70 | 29,00 | 28,65 | 27,50 | 28,99 | 4 | 120.365 |
23/7/2008 | 29,54 | 29,53 | +6,95% | 27,47 | 29,54 | 28,17 | 27,49 | 29,53 | 11 | 605.659 |
22/7/2008 | 29,54 | 27,61 | -6,53% | 27,61 | 29,54 | 28,00 | 27,62 | 29,54 | 10 | 249.280 |
21/7/2008 | 28,95 | 29,54 | +5,50% | 28,90 | 29,54 | 28,94 | 28,36 | 29,54 | 9 | 680.313 |
18/7/2008 | 27,01 | 28,00 | -3,41% | 27,01 | 28,00 | 27,77 | 27,77 | 28,78 | 6 | 605.450 |
17/7/2008 | 27,72 | 28,99 | -3,08% | 27,11 | 28,99 | 28,10 | 27,20 | 28,99 | 5 | 595.838 |
16/7/2008 | 27,50 | 29,91 | +8,76% | 27,50 | 29,91 | 27,72 | 27,03 | 29,71 | 5 | 406.181 |
15/7/2008 | 27,31 | 27,50 | +1,07% | 27,31 | 27,50 | 27,44 | 26,14 | 27,50 | 2 | 96.060 |
14/7/2008 | 27,00 | 27,21 | +2,68% | 26,74 | 27,40 | 27,08 | 27,11 | 27,69 | 9 | 674.355 |
11/7/2008 | 26,70 | 26,50 | -0,79% | 26,50 | 26,70 | 26,67 | 26,00 | 28,99 | 5 | 80.023 |
10/7/2008 | 26,50 | 26,71 | -2,16% | 26,50 | 27,19 | 26,73 | 25,02 | 26,90 | 9 | 237.942 |
8/7/2008 | 26,00 | 27,30 | +4,12% | 26,00 | 27,30 | 27,21 | 27,00 | 27,30 | 6 | 405.445 |
7/7/2008 | 26,03 | 26,22 | +0,42% | 26,03 | 27,00 | 26,88 | 26,22 | 26,31 | 5 | 228.513 |
4/7/2008 | 27,20 | 26,11 | -0,04% | 26,11 | 27,20 | 26,23 | 26,11 | 26,35 | 4 | 83.946 |
3/7/2008 | 26,12 | 26,12 | -11,46% | 26,12 | 26,12 | 26,12 | 26,12 | 27,20 | 1 | 180.228 |
2/7/2008 | 29,47 | 29,50 | 0,00% | 27,09 | 29,54 | 28,03 | 27,08 | 29,50 | 13 | 821.415 |
1/7/2008 | 29,30 | 29,50 | +6,61% | 28,50 | 29,50 | 28,71 | 28,50 | 29,50 | 8 | 399.131 |
30/6/2008 | 29,20 | 27,67 | -4,75% | 27,65 | 30,00 | 28,87 | 27,72 | 29,47 | 18 | 895.115 |
27/6/2008 | 28,95 | 29,05 | -2,78% | 28,95 | 29,05 | 29,00 | 28,01 | 29,99 | 3 | 568.410 |
26/6/2008 | 28,51 | 29,88 | +2,33% | 28,51 | 29,88 | 28,96 | 28,50 | 29,83 | 2 | 86.900 |
25/6/2008 | 29,99 | 29,20 | -2,67% | 28,02 | 29,99 | 28,73 | 28,22 | 29,20 | 7 | 370.643 |
24/6/2008 | 27,12 | 30,00 | +3,45% | 27,12 | 30,00 | 28,63 | 28,11 | 30,00 | 12 | 896.346 |
23/6/2008 | 29,48 | 29,00 | -1,36% | 28,00 | 29,48 | 28,91 | 28,11 | 29,00 | 7 | 300.742 |
20/6/2008 | 29,99 | 29,40 | -1,28% | 28,59 | 29,99 | 29,16 | 28,58 | 29,40 | 4 | 294.610 |
19/6/2008 | 29,13 | 29,78 | +3,22% | 29,13 | 30,00 | 29,45 | 29,33 | 29,55 | 18 | 1.861.405 |
18/6/2008 | 28,58 | 28,85 | -0,52% | 28,58 | 29,40 | 29,06 | 28,85 | 29,50 | 16 | 1.127.843 |
17/6/2008 | 28,65 | 29,00 | +2,11% | 28,59 | 29,66 | 28,98 | 28,58 | 29,64 | 8 | 568.195 |
16/6/2008 | 28,40 | 28,40 | 0,00% | 28,40 | 28,55 | 28,45 | 28,40 | 28,70 | 6 | 480.818 |
13/6/2008 | 28,50 | 28,40 | -1,83% | 28,40 | 28,50 | 28,44 | 28,50 | 28,98 | 2 | 204.780 |
12/6/2008 | 28,93 | 28,93 | +0,10% | 28,93 | 28,93 | 28,93 | 28,50 | 28,90 | 1 | 28.930 |
11/6/2008 | 28,89 | 28,90 | 0,00% | 28,33 | 28,90 | 28,69 | 28,32 | 28,90 | 5 | 528.056 |
10/6/2008 | 28,30 | 28,90 | -0,34% | 28,01 | 28,90 | 28,41 | 28,50 | 28,99 | 7 | 753.123 |
9/6/2008 | 29,00 | 29,00 | +4,13% | 29,00 | 29,00 | 29,00 | 28,11 | 29,97 | 1 | 101.500 |
6/6/2008 | 28,52 | 27,85 | -7,17% | 27,85 | 29,92 | 29,40 | 27,80 | 29,89 | 6 | 417.591 |
5/6/2008 | 24,16 | 30,00 | +9,09% | 24,16 | 30,00 | 27,43 | 28,81 | 30,00 | 13 | 617.385 |
4/6/2008 | 27,92 | 27,50 | -2,48% | 25,88 | 27,92 | 27,41 | 25,87 | 27,99 | 9 | 847.014 |
3/6/2008 | 28,51 | 28,20 | -1,78% | 28,20 | 28,95 | 28,51 | 27,50 | 28,69 | 11 | 675.782 |
2/6/2008 | 30,50 | 28,71 | -5,87% | 28,71 | 30,50 | 29,09 | 26,01 | 30,00 | 11 | 736.142 |
30/5/2008 | 30,30 | 30,50 | +1,67% | 29,49 | 31,00 | 30,16 | 29,52 | 30,50 | 11 | 877.706 |
29/5/2008 | 29,31 | 30,00 | -1,64% | 29,31 | 30,00 | 29,63 | 29,28 | 30,00 | 7 | 1.007.436 |
28/5/2008 | 29,70 | 30,50 | +2,73% | 29,39 | 30,50 | 29,80 | 29,43 | 30,30 | 27 | 1.958.092 |
27/5/2008 | 31,00 | 29,69 | +1,33% | 29,01 | 31,00 | 29,29 | 29,00 | 29,69 | 17 | 926.015 |
26/5/2008 | 30,99 | 29,30 | +2,09% | 29,00 | 30,99 | 29,31 | 29,30 | 30,30 | 9 | 205.211 |
23/5/2008 | 30,00 | 28,70 | -4,97% | 28,70 | 30,00 | 29,06 | 28,04 | 29,99 | 9 | 299.381 |
21/5/2008 | 30,10 | 30,20 | -2,58% | 29,31 | 30,99 | 29,97 | 29,20 | 31,00 | 9 | 1.079.182 |
20/5/2008 | 29,50 | 31,00 | +2,65% | 28,04 | 31,00 | 29,83 | 29,43 | 31,00 | 22 | 1.208.414 |
19/5/2008 | 30,20 | 30,20 | -0,30% | 27,56 | 30,20 | 29,70 | 29,71 | 29,78 | 16 | 938.526 |
16/5/2008 | 30,00 | 30,29 | +0,66% | 29,30 | 30,30 | 30,09 | 30,20 | 30,30 | 17 | 1.456.368 |
15/5/2008 | 29,76 | 30,09 | +1,66% | 29,75 | 30,09 | 29,86 | 29,75 | 30,10 | 15 | 970.520 |
14/5/2008 | 29,60 | 29,60 | -0,50% | 29,60 | 30,00 | 29,74 | 29,50 | 29,89 | 20 | 1.240.447 |
13/5/2008 | 29,95 | 29,75 | -0,83% | 29,01 | 30,00 | 29,46 | 29,11 | 29,79 | 11 | 500.981 |
12/5/2008 | 29,90 | 30,00 | +4,20% | 29,90 | 30,20 | 29,99 | 29,22 | 29,99 | 27 | 1.628.725 |
9/5/2008 | 29,50 | 28,79 | -3,71% | 28,78 | 29,80 | 29,35 | 28,79 | 29,54 | 23 | 1.042.149 |
8/5/2008 | 29,00 | 29,90 | +3,14% | 28,51 | 29,90 | 29,21 | 28,76 | 29,70 | 27 | 2.106.305 |
7/5/2008 | 29,00 | 28,99 | +0,03% | 26,51 | 29,00 | 28,22 | 28,11 | 28,99 | 85 | 2.839.384 |
6/5/2008 | 29,00 | 28,98 | +0,59% | 26,03 | 29,00 | 27,56 | 26,26 | 28,98 | 12 | 611.868 |
5/5/2008 | 28,40 | 28,81 | +1,44% | 28,29 | 29,50 | 28,63 | 28,69 | 28,81 | 17 | 1.618.370 |
2/5/2008 | 27,69 | 28,40 | +5,19% | 27,01 | 29,19 | 28,52 | 28,40 | 28,84 | 25 | 1.731.649 |
30/4/2008 | 26,49 | 27,00 | 0,00% | 26,02 | 27,49 | 26,93 | 26,01 | 27,50 | 20 | 1.546.271 |
29/4/2008 | 27,00 | 27,00 | 0,00% | 27,00 | 27,71 | 27,35 | 26,50 | 26,99 | 30 | 2.568.875 |
28/4/2008 | 26,48 | 27,00 | +2,66% | 26,48 | 27,00 | 26,83 | 26,33 | 26,98 | 48 | 2.729.267 |
25/4/2008 | 27,49 | 26,30 | -2,95% | 25,03 | 27,49 | 26,49 | 26,30 | 26,47 | 133 | 7.532.577 |
24/4/2008 | 25,85 | 27,10 | +8,14% | 25,01 | 27,50 | 26,12 | 26,59 | 27,00 | 406 | 17.412.221 |
23/4/2008 | 25,01 | 25,06 | -0,28% | 25,01 | 25,56 | 25,37 | 25,09 | 25,99 | 5 | 464.410 |
22/4/2008 | 26,50 | 25,13 | -6,06% | 24,92 | 26,50 | 25,59 | 25,12 | 25,99 | 8 | 230.384 |
18/4/2008 | 25,30 | 26,75 | +5,73% | 24,38 | 26,75 | 24,79 | 24,56 | 26,75 | 29 | 840.636 |
17/4/2008 | 24,93 | 25,30 | +0,04% | 24,93 | 25,30 | 25,26 | 24,50 | 25,30 | 3 | 222.603 |
16/4/2008 | 25,30 | 25,29 | +6,22% | 24,37 | 25,30 | 25,24 | 24,50 | 25,29 | 4 | 285.270 |
15/4/2008 | 24,50 | 23,81 | -5,03% | 23,81 | 24,50 | 24,21 | 23,81 | 24,37 | 17 | 574.009 |
14/4/2008 | 25,50 | 25,07 | -1,69% | 25,07 | 25,63 | 25,53 | 25,05 | 25,19 | 8 | 130.220 |
11/4/2008 | 25,01 | 25,50 | -3,23% | 25,01 | 25,92 | 25,20 | 25,50 | 25,99 | 6 | 272.199 |
10/4/2008 | 26,40 | 26,35 | -3,83% | 25,03 | 26,40 | 25,20 | 25,01 | 27,19 | 4 | 199.391 |
9/4/2008 | 27,10 | 27,40 | -0,29% | 27,00 | 27,40 | 27,10 | 25,25 | 27,47 | 3 | 151.760 |
8/4/2008 | 26,50 | 27,48 | +2,16% | 26,50 | 27,48 | 26,93 | 26,52 | 27,48 | 10 | 500.941 |
7/4/2008 | 25,51 | 26,90 | +3,42% | 25,51 | 26,90 | 26,23 | 25,90 | 27,20 | 11 | 962.991 |
4/4/2008 | 26,77 | 26,01 | -2,77% | 26,00 | 26,77 | 26,01 | 25,80 | 26,01 | 5 | 330.368 |
3/4/2008 | 25,11 | 26,75 | +0,75% | 24,13 | 26,75 | 25,64 | 25,51 | 26,75 | 15 | 869.440 |
2/4/2008 | 26,25 | 26,55 | +2,12% | 25,87 | 26,55 | 26,03 | 25,11 | 26,55 | 6 | 273.396 |
1/4/2008 | 26,15 | 26,00 | -0,46% | 25,74 | 26,50 | 26,06 | 25,73 | 26,77 | 13 | 331.051 |
31/3/2008 | 26,25 | 26,12 | +0,58% | 25,40 | 26,25 | 25,62 | 24,11 | 26,12 | 15 | 840.496 |
28/3/2008 | 25,90 | 25,97 | +3,55% | 25,90 | 26,00 | 25,95 | 25,11 | 26,00 | 8 | 407.545 |
27/3/2008 | 25,70 | 25,08 | -1,99% | 25,08 | 25,70 | 25,54 | 25,00 | 25,60 | 2 | 153.270 |
26/3/2008 | 25,60 | 25,59 | -0,04% | 25,59 | 25,60 | 25,59 | 25,22 | 25,50 | 2 | 35.836 |
25/3/2008 | 25,40 | 25,60 | +2,56% | 24,96 | 25,60 | 25,31 | 25,11 | 25,59 | 6 | 268.359 |
24/3/2008 | 25,20 | 24,96 | -3,22% | 24,96 | 25,38 | 25,24 | 24,96 | 25,30 | 6 | 436.781 |
20/3/2008 | 25,00 | 25,79 | +2,38% | 24,90 | 25,79 | 25,23 | 25,00 | 25,59 | 10 | 557.791 |
19/3/2008 | 26,90 | 25,19 | -6,32% | 25,01 | 26,90 | 25,81 | 25,00 | 26,89 | 10 | 485.346 |
18/3/2008 | 25,30 | 26,89 | +7,09% | 25,00 | 26,89 | 25,63 | 26,00 | 26,89 | 13 | 627.940 |
17/3/2008 | 24,99 | 25,11 | -6,20% | 24,99 | 25,25 | 25,11 | 25,25 | 25,96 | 4 | 356.700 |
14/3/2008 | 26,37 | 26,77 | -0,11% | 25,80 | 26,80 | 26,14 | 25,25 | 26,77 | 9 | 541.170 |
13/3/2008 | 24,24 | 26,80 | -0,67% | 24,24 | 26,80 | 24,44 | 24,50 | 26,79 | 3 | 244.481 |
12/3/2008 | 26,00 | 26,98 | +3,77% | 25,99 | 26,98 | 26,33 | 25,71 | 26,98 | 13 | 352.901 |
11/3/2008 | 26,39 | 26,00 | +4,21% | 24,88 | 26,39 | 25,79 | 25,06 | 26,00 | 9 | 157.329 |
10/3/2008 | 26,39 | 24,95 | -2,16% | 24,95 | 26,39 | 25,37 | 24,61 | 25,25 | 4 | 258.799 |
7/3/2008 | 25,80 | 25,50 | -1,81% | 25,01 | 25,80 | 25,24 | 25,02 | 25,97 | 11 | 785.075 |
6/3/2008 | 25,80 | 25,97 | -2,00% | 25,80 | 26,00 | 25,95 | 25,80 | 26,00 | 6 | 435.376 |
5/3/2008 | 25,50 | 26,50 | +3,92% | 25,50 | 26,50 | 25,72 | 25,50 | 26,50 | 10 | 1.080.400 |
4/3/2008 | 26,50 | 25,50 | -3,34% | 25,50 | 26,50 | 25,79 | 25,40 | 25,70 | 13 | 927.743 |
3/3/2008 | 26,00 | 26,38 | +2,45% | 25,41 | 26,40 | 25,90 | 25,45 | 26,38 | 12 | 924.941 |
29/2/2008 | 26,00 | 25,75 | -1,08% | 25,50 | 26,00 | 25,64 | 25,50 | 25,75 | 8 | 636.057 |
28/2/2008 | 25,35 | 26,03 | +4,08% | 24,90 | 26,03 | 25,43 | 23,92 | 26,38 | 9 | 803.757 |
27/2/2008 | 24,95 | 25,01 | -3,92% | 24,95 | 25,01 | 24,99 | 24,90 | 25,29 | 4 | 342.397 |
26/2/2008 | 26,22 | 26,03 | +4,75% | 24,98 | 26,22 | 25,46 | 25,11 | 26,03 | 9 | 466.019 |
25/2/2008 | 24,41 | 24,85 | +3,54% | 24,41 | 24,85 | 24,54 | 24,85 | 26,22 | 6 | 301.891 |
22/2/2008 | 24,70 | 24,00 | -4,00% | 24,00 | 24,70 | 24,50 | 24,00 | 26,37 | 7 | 313.073 |
21/2/2008 | 25,20 | 25,00 | +3,31% | 25,00 | 26,49 | 25,06 | 24,60 | 24,95 | 7 | 308.063 |
20/2/2008 | 22,55 | 24,20 | -0,12% | 22,55 | 25,00 | 24,49 | 24,20 | 25,26 | 9 | 884.142 |
19/2/2008 | 26,00 | 24,23 | +0,92% | 24,23 | 26,00 | 24,67 | 24,23 | 24,80 | 9 | 594.629 |
18/2/2008 | 22,61 | 24,01 | -3,57% | 22,61 | 25,00 | 24,67 | 24,01 | 25,98 | 4 | 133.269 |
15/2/2008 | 24,90 | 24,90 | -4,19% | 24,70 | 24,90 | 24,76 | 24,41 | 25,00 | 3 | 74.300 |
14/2/2008 | 24,00 | 25,99 | +7,80% | 23,91 | 26,00 | 24,67 | 24,10 | 25,98 | 19 | 1.204.199 |
13/2/2008 | 25,10 | 24,11 | -1,79% | 24,01 | 25,10 | 24,54 | 24,11 | 24,70 | 9 | 827.195 |
12/2/2008 | 24,10 | 24,55 | +2,29% | 24,01 | 25,00 | 24,60 | 24,00 | 24,55 | 9 | 474.866 |
11/2/2008 | 24,01 | 24,00 | +2,30% | 23,21 | 24,01 | 23,82 | 24,00 | 24,21 | 3 | 228.694 |
8/2/2008 | 23,51 | 23,46 | -2,25% | 23,30 | 23,85 | 23,58 | 23,45 | 23,99 | 6 | 367.880 |
7/2/2008 | 23,90 | 24,00 | -8,75% | 23,90 | 24,24 | 24,02 | 23,55 | 25,00 | 3 | 216.208 |
6/2/2008 | 26,30 | 26,30 | +1,54% | 26,30 | 26,30 | 26,30 | 23,62 | 28,70 | 1 | 241.960 |
1/2/2008 | 23,90 | 25,90 | +10,21% | 23,90 | 25,90 | 24,80 | 23,71 | 25,90 | 8 | 203.367 |
31/1/2008 | 24,00 | 23,50 | -2,04% | 22,80 | 24,00 | 23,34 | 23,85 | 24,00 | 6 | 382.779 |
30/1/2008 | 24,00 | 23,99 | -0,58% | 23,16 | 24,00 | 23,44 | 23,17 | 23,99 | 8 | 440.725 |
29/1/2008 | 23,65 | 24,13 | +0,54% | 23,65 | 24,13 | 23,92 | 23,60 | 24,13 | 11 | 416.286 |
28/1/2008 | 23,80 | 24,00 | +1,48% | 23,31 | 24,00 | 23,58 | 23,01 | 23,60 | 10 | 750.136 |
24/1/2008 | 23,00 | 23,65 | +7,50% | 23,00 | 24,20 | 23,83 | 23,65 | 23,87 | 12 | 607.731 |
23/1/2008 | 23,30 | 22,00 | -7,17% | 22,00 | 24,18 | 22,44 | 22,25 | 23,70 | 15 | 780.839 |
22/1/2008 | 24,00 | 23,70 | -5,16% | 23,51 | 24,97 | 23,71 | 23,60 | 24,20 | 9 | 666.252 |
21/1/2008 | 23,51 | 24,99 | -1,23% | 23,51 | 24,99 | 23,83 | 23,50 | 24,99 | 9 | 619.593 |
18/1/2008 | 26,00 | 25,30 | +3,27% | 25,30 | 26,00 | 25,82 | 25,16 | 25,29 | 5 | 552.670 |
17/1/2008 | 26,50 | 24,50 | -12,19% | 24,50 | 26,50 | 26,14 | 24,55 | 29,69 | 6 | 418.337 |
16/1/2008 | 25,00 | 27,90 | +6,20% | 25,00 | 27,99 | 26,25 | 25,61 | 27,90 | 15 | 622.281 |
15/1/2008 | 26,50 | 26,27 | -3,60% | 26,27 | 26,50 | 26,39 | 26,27 | 29,69 | 11 | 994.988 |
14/1/2008 | 27,51 | 27,25 | -0,91% | 27,25 | 27,79 | 27,55 | 27,25 | 27,58 | 7 | 465.758 |
11/1/2008 | 26,50 | 27,50 | +1,44% | 26,50 | 27,50 | 27,15 | 27,50 | 28,10 | 3 | 21.724 |
10/1/2008 | 27,51 | 27,11 | -2,13% | 27,11 | 27,51 | 27,48 | 27,11 | 30,18 | 8 | 280.376 |
9/1/2008 | 28,35 | 27,70 | -4,65% | 27,50 | 28,35 | 27,83 | 27,70 | 30,80 | 7 | 562.175 |
8/1/2008 | 30,20 | 29,05 | -3,42% | 29,05 | 30,20 | 29,36 | 29,04 | 30,18 | 7 | 358.280 |
7/1/2008 | 30,00 | 30,08 | +1,97% | 28,61 | 30,08 | 29,20 | 29,47 | 30,60 | 15 | 1.968.723 |
4/1/2008 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 28,73 | 29,97 | 1 | 85.550 |
3/1/2008 | 28,13 | 29,50 | -1,67% | 28,00 | 29,87 | 29,27 | 29,66 | 30,00 | 7 | 524.049 |
2/1/2008 | 30,00 | 30,00 | +3,81% | 30,00 | 30,05 | 30,02 | 29,11 | 30,89 | 5 | 660.485 |
28/12/2007 | 28,80 | 28,90 | +6,60% | 27,74 | 28,90 | 28,48 | 27,76 | 28,90 | 8 | 589.619 |
27/12/2007 | 27,12 | 27,11 | -3,93% | 27,11 | 27,12 | 27,11 | 27,11 | 29,99 | 2 | 54.224 |
26/12/2007 | 28,95 | 28,22 | -0,81% | 28,22 | 28,97 | 28,45 | 28,22 | 29,10 | 6 | 330.098 |
21/12/2007 | 28,45 | 28,45 | +0,78% | 28,45 | 28,45 | 28,45 | 28,45 | 28,95 | 1 | 19.915 |
19/12/2007 | 28,00 | 28,23 | +1,18% | 28,00 | 28,94 | 28,23 | 28,22 | 28,95 | 6 | 624.059 |
18/12/2007 | 27,56 | 27,90 | -7,00% | 27,56 | 27,90 | 27,73 | 26,61 | 29,97 | 3 | 11.092 |
14/12/2007 | 27,22 | 30,00 | +10,70% | 27,00 | 30,00 | 27,33 | 27,22 | 30,00 | 10 | 828.218 |
13/12/2007 | 27,50 | 27,10 | +0,30% | 27,00 | 27,50 | 27,20 | 27,10 | 29,39 | 7 | 359.070 |
12/12/2007 | 28,23 | 27,02 | -6,83% | 27,02 | 28,90 | 28,13 | 27,02 | 29,50 | 16 | 1.125.206 |
11/12/2007 | 29,50 | 29,00 | -0,68% | 28,66 | 29,50 | 29,01 | 28,65 | 29,00 | 9 | 722.511 |
10/12/2007 | 30,15 | 29,20 | -3,60% | 29,00 | 30,15 | 29,46 | 29,00 | 29,20 | 8 | 892.936 |
7/12/2007 | 31,50 | 30,29 | -0,62% | 29,85 | 31,50 | 30,15 | 29,72 | 30,29 | 10 | 980.019 |
6/12/2007 | 30,10 | 30,48 | +1,26% | 30,10 | 30,48 | 30,30 | 30,16 | 30,49 | 7 | 703.200 |
5/12/2007 | 30,15 | 30,10 | +0,33% | 30,10 | 30,50 | 30,25 | 30,01 | 30,29 | 22 | 1.524.638 |
4/12/2007 | 30,31 | 30,00 | -1,96% | 30,00 | 30,50 | 30,28 | 30,00 | 30,69 | 8 | 584.480 |
3/12/2007 | 31,00 | 30,60 | +2,34% | 30,47 | 31,14 | 30,60 | 30,25 | 31,00 | 8 | 599.860 |
30/11/2007 | 30,00 | 29,90 | +3,07% | 29,11 | 30,05 | 29,70 | 29,11 | 30,14 | 15 | 1.103.224 |
29/11/2007 | 28,10 | 29,01 | +0,03% | 28,10 | 29,01 | 28,99 | 29,01 | 29,98 | 7 | 571.268 |
28/11/2007 | 29,00 | 29,00 | +2,11% | 28,00 | 29,79 | 29,04 | 29,00 | 29,80 | 17 | 1.295.424 |
27/11/2007 | 27,95 | 28,40 | -1,05% | 27,50 | 28,40 | 27,53 | 27,71 | 28,40 | 4 | 275.315 |
26/11/2007 | 26,30 | 28,70 | -1,71% | 26,30 | 29,20 | 27,57 | 28,51 | 29,98 | 10 | 697.689 |
23/11/2007 | 29,20 | 29,20 | -0,71% | 29,20 | 29,20 | 29,20 | 28,05 | 29,10 | 1 | 146.000 |
22/11/2007 | 29,00 | 29,41 | +0,10% | 29,00 | 29,41 | 29,04 | 28,99 | 29,41 | 3 | 444.356 |
21/11/2007 | 27,50 | 29,38 | +6,37% | 26,42 | 29,38 | 27,38 | 28,03 | 29,39 | 9 | 955.640 |
19/11/2007 | 31,99 | 27,62 | -4,79% | 27,62 | 31,99 | 28,09 | 27,62 | 30,00 | 7 | 342.751 |
16/11/2007 | 29,20 | 29,01 | -1,66% | 29,00 | 29,20 | 29,14 | 28,81 | 31,99 | 3 | 119.501 |
14/11/2007 | 29,21 | 29,50 | +1,03% | 29,21 | 29,50 | 29,48 | 29,23 | 29,98 | 2 | 262.405 |
13/11/2007 | 28,45 | 29,20 | -2,67% | 28,45 | 29,20 | 28,84 | 29,00 | 31,87 | 3 | 571.170 |
12/11/2007 | 30,40 | 30,00 | -9,09% | 30,00 | 30,61 | 30,31 | 29,01 | 31,99 | 12 | 1.233.900 |
9/11/2007 | 32,55 | 33,00 | +3,94% | 30,00 | 33,00 | 31,13 | 30,40 | 30,49 | 18 | 903.027 |
8/11/2007 | 33,48 | 31,75 | -2,37% | 31,75 | 33,48 | 32,12 | 31,76 | 32,55 | 5 | 459.357 |
7/11/2007 | 32,99 | 32,52 | +1,63% | 32,52 | 33,48 | 32,85 | 31,61 | 32,70 | 12 | 1.113.618 |
6/11/2007 | 32,00 | 32,00 | +0,41% | 32,00 | 32,40 | 32,09 | 31,64 | 32,99 | 5 | 397.968 |
5/11/2007 | 31,60 | 31,87 | -2,24% | 31,60 | 32,98 | 32,03 | 31,87 | 32,40 | 9 | 708.050 |
1/11/2007 | 32,50 | 32,60 | 0,00% | 32,10 | 32,60 | 32,39 | 31,56 | 32,50 | 7 | 547.470 |
31/10/2007 | 32,50 | 32,60 | +3,49% | 32,50 | 33,00 | 32,64 | 32,40 | 32,60 | 7 | 594.120 |
30/10/2007 | 32,50 | 31,50 | -2,23% | 31,50 | 32,51 | 32,07 | 31,50 | 32,00 | 5 | 509.913 |
29/10/2007 | 32,25 | 32,22 | +0,69% | 32,22 | 33,00 | 32,34 | 32,21 | 32,49 | 4 | 818.313 |
26/10/2007 | 32,50 | 32,00 | +0,79% | 32,00 | 32,90 | 32,53 | 32,01 | 33,00 | 11 | 1.526.125 |
25/10/2007 | 30,90 | 31,75 | -1,46% | 30,90 | 31,76 | 31,56 | 31,22 | 31,99 | 7 | 732.224 |
24/10/2007 | 31,50 | 32,22 | +0,16% | 31,50 | 33,00 | 32,22 | 32,70 | 32,99 | 16 | 1.905.044 |
23/10/2007 | 32,00 | 32,17 | +1,16% | 31,00 | 32,17 | 31,87 | 31,80 | 32,17 | 8 | 781.015 |
22/10/2007 | 31,20 | 31,80 | +2,19% | 31,20 | 31,80 | 31,65 | 31,30 | 33,00 | 4 | 186.663 |
19/10/2007 | 32,00 | 31,12 | -4,13% | 31,12 | 32,10 | 31,64 | 31,11 | 31,50 | 11 | 651.800 |
18/10/2007 | 30,02 | 32,46 | -4,53% | 30,02 | 32,99 | 31,73 | 32,45 | 32,99 | 6 | 564.937 |
17/10/2007 | 32,25 | 34,00 | +5,26% | 32,02 | 34,00 | 32,82 | 32,71 | 34,00 | 12 | 1.516.376 |
16/10/2007 | 32,30 | 32,30 | -0,62% | 32,30 | 32,30 | 32,30 | 31,00 | 35,00 | 3 | 174.420 |
15/10/2007 | 33,01 | 32,50 | -7,28% | 32,08 | 33,01 | 32,66 | 32,30 | 34,49 | 10 | 1.009.369 |
11/10/2007 | 34,00 | 35,05 | +1,74% | 32,84 | 35,05 | 33,54 | 32,84 | 35,05 | 20 | 1.549.729 |
10/10/2007 | 33,11 | 34,45 | -1,57% | 33,11 | 34,46 | 34,13 | 34,02 | 34,44 | 10 | 1.163.891 |
9/10/2007 | 34,55 | 35,00 | +1,45% | 34,21 | 35,99 | 34,59 | 33,12 | 35,00 | 14 | 1.103.612 |
8/10/2007 | 33,10 | 34,50 | +4,55% | 30,04 | 34,50 | 33,14 | 33,01 | 33,80 | 20 | 2.075.167 |
5/10/2007 | 32,12 | 33,00 | +0,33% | 32,12 | 33,00 | 32,55 | 32,26 | 33,00 | 12 | 1.516.703 |
4/10/2007 | 32,20 | 32,89 | +2,46% | 31,33 | 32,89 | 32,29 | 32,11 | 33,69 | 20 | 2.515.842 |
3/10/2007 | 31,50 | 32,10 | +3,55% | 31,50 | 32,11 | 31,92 | 31,56 | 32,09 | 28 | 2.846.277 |
2/10/2007 | 29,81 | 31,00 | +0,98% | 29,80 | 31,00 | 30,55 | 30,03 | 31,20 | 26 | 1.876.265 |
1/10/2007 | 28,50 | 30,70 | +2,33% | 28,50 | 30,70 | 30,03 | 30,28 | 30,48 | 10 | 1.384.602 |
28/9/2007 | 31,18 | 30,00 | -1,83% | 30,00 | 31,18 | 30,57 | 29,84 | 30,30 | 9 | 1.223.956 |
27/9/2007 | 30,50 | 30,56 | -1,42% | 29,23 | 31,34 | 30,69 | 30,55 | 30,80 | 26 | 2.055.128 |
26/9/2007 | 29,55 | 31,00 | +5,26% | 29,01 | 31,00 | 29,92 | 30,03 | 31,00 | 40 | 4.036.764 |
25/9/2007 | 29,50 | 29,45 | -1,83% | 29,45 | 29,55 | 29,50 | 29,10 | 29,62 | 5 | 365.860 |
24/9/2007 | 29,00 | 30,00 | +4,90% | 28,66 | 30,00 | 29,28 | 28,87 | 29,50 | 21 | 1.555.062 |
21/9/2007 | 29,10 | 28,60 | -2,72% | 28,60 | 30,00 | 28,88 | 28,60 | 28,85 | 25 | 1.291.020 |
20/9/2007 | 29,61 | 29,40 | -3,64% | 29,30 | 30,20 | 29,66 | 29,15 | 29,40 | 17 | 1.361.820 |
19/9/2007 | 30,50 | 30,51 | +1,19% | 29,52 | 30,70 | 30,04 | 30,00 | 30,51 | 18 | 1.216.879 |
18/9/2007 | 30,00 | 30,15 | +5,38% | 29,40 | 30,15 | 29,95 | 29,16 | 31,00 | 9 | 563.220 |
17/9/2007 | 29,50 | 28,61 | -3,67% | 28,61 | 29,55 | 28,99 | 29,30 | 30,20 | 5 | 168.198 |
14/9/2007 | 29,48 | 29,70 | +0,47% | 29,48 | 29,70 | 29,60 | 29,48 | 29,80 | 5 | 704.522 |
13/9/2007 | 28,51 | 29,56 | -0,67% | 28,51 | 29,56 | 29,53 | 29,52 | 29,78 | 3 | 277.675 |
12/9/2007 | 29,35 | 29,76 | -1,16% | 29,35 | 29,79 | 29,71 | 29,47 | 29,76 | 6 | 530.243 |
11/9/2007 | 30,12 | 30,11 | 0,00% | 30,11 | 30,49 | 30,12 | 29,68 | 30,09 | 4 | 240.987 |
10/9/2007 | 30,80 | 30,11 | -2,34% | 30,11 | 30,80 | 30,28 | 29,83 | 30,26 | 7 | 751.179 |
6/9/2007 | 30,11 | 30,83 | +1,08% | 30,11 | 30,83 | 30,61 | 30,51 | 30,83 | 12 | 789.824 |
5/9/2007 | 30,43 | 30,50 | -0,65% | 30,40 | 30,65 | 30,45 | 30,23 | 30,79 | 9 | 959.434 |
4/9/2007 | 30,79 | 30,70 | -0,32% | 30,48 | 30,85 | 30,68 | 30,51 | 30,99 | 13 | 1.037.181 |
3/9/2007 | 30,80 | 30,80 | 0,00% | 30,00 | 30,80 | 30,35 | 30,43 | 30,80 | 14 | 1.678.740 |
31/8/2007 | 30,00 | 30,80 | +4,19% | 29,20 | 30,80 | 30,33 | 30,13 | 30,80 | 24 | 2.096.712 |
30/8/2007 | 30,95 | 29,56 | -2,44% | 29,55 | 30,95 | 29,85 | 29,56 | 30,24 | 13 | 1.008.991 |
29/8/2007 | 29,40 | 30,30 | +2,85% | 29,06 | 30,30 | 29,70 | 29,11 | 30,30 | 21 | 1.452.401 |
28/8/2007 | 29,00 | 29,46 | -0,14% | 28,90 | 29,46 | 29,13 | 28,90 | 29,46 | 12 | 830.238 |
27/8/2007 | 29,18 | 29,50 | +1,79% | 28,20 | 29,50 | 29,06 | 28,21 | 29,50 | 19 | 1.287.609 |
24/8/2007 | 28,20 | 28,98 | +2,37% | 27,91 | 29,30 | 28,71 | 28,10 | 28,99 | 22 | 1.062.075 |
23/8/2007 | 28,00 | 28,31 | -0,67% | 28,00 | 28,31 | 28,26 | 26,71 | 28,31 | 12 | 732.148 |
22/8/2007 | 27,60 | 28,50 | +5,56% | 26,07 | 29,29 | 27,71 | 26,05 | 28,50 | 12 | 781.552 |
21/8/2007 | 27,00 | 27,00 | -1,78% | 26,64 | 27,19 | 26,95 | 26,80 | 27,15 | 9 | 423.054 |
20/8/2007 | 26,11 | 27,49 | -0,04% | 26,11 | 27,77 | 27,50 | 26,30 | 27,49 | 11 | 629.618 |
17/8/2007 | 22,70 | 27,50 | +10,00% | 22,50 | 29,40 | 25,06 | 24,00 | 27,50 | 26 | 1.300.770 |
16/8/2007 | 25,50 | 25,00 | -1,96% | 23,50 | 25,89 | 24,28 | 23,50 | 25,00 | 23 | 1.075.933 |
15/8/2007 | 27,01 | 25,50 | -5,56% | 25,00 | 27,38 | 26,08 | 25,76 | 26,99 | 18 | 860.951 |
14/8/2007 | 27,55 | 27,00 | -4,09% | 27,00 | 27,95 | 27,38 | 26,99 | 27,50 | 15 | 739.265 |
13/8/2007 | 28,15 | 28,15 | -0,49% | 27,56 | 28,15 | 28,07 | 27,55 | 28,15 | 21 | 1.900.131 |
10/8/2007 | 28,00 | 28,29 | -2,45% | 27,45 | 28,29 | 28,03 | 28,29 | 29,99 | 14 | 952.278 |
9/8/2007 | 29,10 | 29,00 | -6,24% | 27,90 | 31,98 | 29,45 | 28,20 | 28,80 | 21 | 889.102 |
8/8/2007 | 31,00 | 30,93 | -4,74% | 29,02 | 31,00 | 29,88 | 29,02 | 30,93 | 13 | 1.389.563 |
7/8/2007 | 28,51 | 32,47 | +4,74% | 28,51 | 32,49 | 29,96 | 28,85 | 32,47 | 20 | 1.360.543 |
6/8/2007 | 29,03 | 31,00 | +5,44% | 28,01 | 31,00 | 30,01 | 28,50 | 31,00 | 19 | 1.912.728 |
3/8/2007 | 29,50 | 29,40 | -2,07% | 29,03 | 29,99 | 29,27 | 29,02 | 29,03 | 21 | 1.194.382 |
2/8/2007 | 28,16 | 30,02 | +3,16% | 28,16 | 30,02 | 29,43 | 28,75 | 30,02 | 13 | 1.041.392 |
1/8/2007 | 28,10 | 29,10 | -3,10% | 28,00 | 29,10 | 28,33 | 29,00 | 29,10 | 16 | 779.981 |
31/7/2007 | 30,02 | 30,03 | -2,02% | 29,50 | 30,03 | 29,91 | 0,00 | 0,00 | 11 | 864.913 |
30/7/2007 | 28,80 | 30,65 | -1,13% | 28,65 | 30,89 | 29,41 | 0,00 | 0,00 | 17 | 1.475.698 |
27/7/2007 | 29,00 | 31,00 | +10,71% | 28,00 | 31,00 | 30,29 | 0,00 | 0,00 | 16 | 1.141.955 |
26/7/2007 | 30,00 | 28,00 | -6,35% | 28,00 | 30,90 | 29,70 | 0,00 | 0,00 | 33 | 2.391.593 |
25/7/2007 | 30,87 | 29,90 | -3,45% | 29,84 | 30,87 | 30,27 | 0,00 | 0,00 | 11 | 690.292 |
24/7/2007 | 30,20 | 30,97 | +0,26% | 30,08 | 30,99 | 30,54 | 0,00 | 0,00 | 29 | 3.137.469 |
23/7/2007 | 30,10 | 30,89 | +0,39% | 30,09 | 30,89 | 30,46 | 0,00 | 0,00 | 19 | 1.894.778 |
20/7/2007 | 30,00 | 30,77 | +0,07% | 29,75 | 30,77 | 30,12 | 29,62 | 30,77 | 20 | 2.033.256 |
19/7/2007 | 29,60 | 30,75 | +3,02% | 29,34 | 30,78 | 29,97 | 30,00 | 30,75 | 24 | 3.153.808 |
18/7/2007 | 30,00 | 29,85 | +0,51% | 29,40 | 30,00 | 29,66 | 29,39 | 29,85 | 12 | 1.827.580 |
17/7/2007 | 30,00 | 29,70 | -1,00% | 29,47 | 30,19 | 29,74 | 29,47 | 29,70 | 17 | 663.242 |
16/7/2007 | 30,50 | 30,00 | +1,87% | 29,01 | 30,50 | 29,85 | 29,03 | 30,00 | 15 | 1.460.664 |
13/7/2007 | 29,98 | 29,45 | -2,32% | 29,45 | 30,05 | 29,87 | 29,22 | 30,00 | 21 | 1.212.827 |
12/7/2007 | 30,31 | 30,15 | -0,46% | 30,01 | 30,31 | 30,19 | 30,01 | 30,15 | 34 | 2.186.253 |
11/7/2007 | 30,01 | 30,29 | +0,30% | 30,01 | 30,65 | 30,37 | 30,24 | 30,29 | 17 | 1.309.458 |
10/7/2007 | 29,10 | 30,20 | +4,32% | 29,10 | 30,20 | 29,89 | 29,89 | 30,20 | 38 | 3.031.548 |
6/7/2007 | 29,23 | 28,95 | +0,24% | 28,93 | 29,23 | 29,01 | 28,95 | 29,29 | 8 | 1.056.111 |
5/7/2007 | 29,80 | 28,88 | +0,07% | 28,88 | 29,80 | 29,42 | 28,91 | 29,07 | 8 | 405.128 |
4/7/2007 | 29,00 | 28,86 | -0,48% | 28,86 | 29,09 | 29,00 | 28,86 | 29,75 | 15 | 890.516 |
3/7/2007 | 28,75 | 29,00 | +1,01% | 28,55 | 29,77 | 28,81 | 29,00 | 29,80 | 28 | 2.109.356 |
2/7/2007 | 29,00 | 28,71 | +1,95% | 28,71 | 29,00 | 28,76 | 28,71 | 28,90 | 7 | 486.237 |
29/6/2007 | 29,98 | 28,16 | -6,10% | 28,05 | 29,98 | 28,59 | 28,16 | 29,00 | 12 | 814.877 |
28/6/2007 | 29,50 | 29,99 | +3,06% | 29,50 | 29,99 | 29,74 | 28,90 | 30,00 | 2 | 59.490 |
27/6/2007 | 29,00 | 29,10 | +2,00% | 28,80 | 29,10 | 28,95 | 28,51 | 28,90 | 4 | 289.580 |
26/6/2007 | 28,50 | 28,53 | -5,53% | 28,50 | 29,00 | 28,77 | 28,53 | 29,49 | 9 | 578.365 |
25/6/2007 | 28,20 | 30,20 | +4,32% | 28,01 | 30,20 | 28,27 | 28,03 | 30,20 | 9 | 508.913 |
22/6/2007 | 29,70 | 28,95 | -1,86% | 28,50 | 29,89 | 29,01 | 28,90 | 29,28 | 9 | 568.625 |
21/6/2007 | 30,00 | 29,50 | -3,28% | 29,01 | 30,23 | 29,91 | 29,56 | 30,19 | 21 | 2.105.902 |
20/6/2007 | 30,10 | 30,50 | +0,83% | 30,02 | 30,50 | 30,30 | 30,01 | 30,40 | 27 | 2.366.521 |
19/6/2007 | 30,31 | 30,25 | -0,33% | 30,10 | 30,35 | 30,24 | 30,05 | 30,10 | 18 | 1.803.826 |
18/6/2007 | 30,53 | 30,35 | -1,46% | 30,11 | 30,77 | 30,40 | 30,33 | 30,35 | 24 | 2.158.562 |
15/6/2007 | 30,26 | 30,80 | +2,36% | 30,26 | 31,00 | 30,50 | 30,56 | 30,80 | 27 | 3.047.293 |
14/6/2007 | 30,18 | 30,09 | -0,66% | 30,09 | 30,30 | 30,20 | 30,10 | 30,30 | 15 | 1.501.273 |
13/6/2007 | 30,10 | 30,29 | +1,47% | 29,82 | 30,29 | 30,00 | 29,81 | 30,29 | 14 | 1.143.036 |
12/6/2007 | 29,51 | 29,85 | -1,32% | 29,51 | 30,14 | 29,79 | 29,52 | 30,19 | 10 | 688.207 |
11/6/2007 | 29,90 | 30,25 | +1,17% | 29,90 | 30,25 | 30,10 | 30,05 | 30,25 | 8 | 463.506 |
8/6/2007 | 29,90 | 29,90 | -0,47% | 29,50 | 29,90 | 29,64 | 29,49 | 29,70 | 7 | 509.901 |
6/6/2007 | 30,00 | 30,04 | -1,35% | 29,56 | 30,10 | 29,89 | 30,02 | 30,40 | 12 | 1.500.543 |
5/6/2007 | 30,01 | 30,45 | -1,46% | 29,91 | 30,45 | 30,11 | 30,04 | 30,45 | 14 | 1.174.134 |
4/6/2007 | 30,45 | 30,90 | -0,16% | 30,00 | 30,90 | 30,31 | 30,30 | 30,90 | 13 | 1.403.396 |
1/6/2007 | 29,95 | 30,95 | +1,48% | 29,95 | 30,99 | 30,58 | 30,31 | 30,95 | 30 | 3.467.813 |
31/5/2007 | 29,77 | 30,50 | +0,33% | 29,77 | 30,50 | 30,10 | 30,09 | 30,50 | 24 | 1.767.439 |
30/5/2007 | 29,02 | 30,40 | +0,90% | 29,02 | 30,40 | 30,21 | 30,15 | 30,29 | 12 | 1.056.922 |
29/5/2007 | 30,70 | 30,13 | -3,71% | 30,11 | 31,30 | 30,53 | 30,14 | 30,70 | 9 | 928.363 |
28/5/2007 | 30,40 | 31,29 | +3,78% | 30,40 | 31,29 | 30,82 | 30,54 | 31,00 | 28 | 2.474.859 |
25/5/2007 | 30,00 | 30,15 | -0,66% | 29,87 | 31,10 | 30,56 | 30,01 | 30,60 | 25 | 2.008.087 |
24/5/2007 | 31,60 | 30,35 | -3,04% | 30,30 | 31,60 | 30,92 | 29,50 | 30,35 | 28 | 2.268.028 |
23/5/2007 | 28,50 | 31,30 | +4,37% | 28,50 | 32,00 | 30,29 | 31,00 | 32,00 | 48 | 4.873.575 |
22/5/2007 | 29,72 | 29,99 | +0,57% | 29,55 | 29,99 | 29,78 | 29,71 | 29,99 | 29 | 3.013.791 |
21/5/2007 | 29,00 | 29,82 | +1,08% | 28,04 | 29,82 | 29,36 | 29,50 | 29,75 | 31 | 2.278.929 |
18/5/2007 | 28,70 | 29,50 | +2,43% | 27,56 | 29,50 | 28,88 | 28,26 | 29,50 | 62 | 5.407.497 |
17/5/2007 | 27,70 | 28,80 | +4,35% | 27,07 | 28,80 | 28,20 | 27,66 | 28,80 | 49 | 3.037.561 |
16/5/2007 | 26,49 | 27,60 | +5,54% | 25,90 | 27,60 | 27,10 | 27,03 | 27,45 | 49 | 3.750.662 |
15/5/2007 | 25,53 | 26,15 | +0,58% | 25,53 | 27,00 | 26,61 | 26,16 | 26,90 | 39 | 2.597.545 |
14/5/2007 | 25,51 | 26,00 | -1,52% | 25,51 | 26,50 | 26,04 | 25,81 | 26,49 | 17 | 1.119.925 |
11/5/2007 | 26,50 | 26,40 | +0,38% | 26,05 | 26,60 | 26,42 | 26,33 | 26,50 | 22 | 947.443 |
10/5/2007 | 26,65 | 26,30 | -1,13% | 25,11 | 26,70 | 26,10 | 25,15 | 26,69 | 9 | 508.980 |
9/5/2007 | 26,29 | 26,60 | +1,53% | 26,29 | 26,60 | 26,44 | 25,81 | 26,59 | 20 | 1.369.660 |
8/5/2007 | 25,00 | 26,20 | +0,92% | 25,00 | 26,20 | 25,95 | 26,18 | 26,41 | 19 | 1.746.492 |
7/5/2007 | 25,84 | 25,96 | +0,54% | 25,84 | 26,50 | 26,11 | 25,96 | 26,50 | 22 | 1.449.347 |
4/5/2007 | 25,80 | 25,82 | +0,86% | 25,63 | 26,00 | 25,81 | 25,82 | 25,90 | 23 | 2.041.775 |
3/5/2007 | 25,80 | 25,60 | -1,92% | 25,29 | 25,80 | 25,54 | 25,55 | 25,99 | 22 | 1.315.697 |
2/5/2007 | 26,01 | 26,10 | -1,51% | 25,90 | 26,10 | 25,96 | 26,00 | 26,10 | 17 | 1.080.189 |
30/4/2007 | 26,50 | 26,50 | +0,76% | 26,50 | 26,50 | 26,50 | 26,01 | 26,50 | 1 | 47.700 |
27/4/2007 | 26,30 | 26,30 | +0,23% | 26,19 | 26,30 | 26,22 | 26,30 | 26,80 | 8 | 450.853 |
26/4/2007 | 26,50 | 26,24 | -1,91% | 26,24 | 27,00 | 26,59 | 26,24 | 26,80 | 20 | 1.826.876 |
25/4/2007 | 26,11 | 26,75 | -0,82% | 26,11 | 26,75 | 26,45 | 26,33 | 26,75 | 14 | 1.174.787 |
24/4/2007 | 27,35 | 26,97 | +1,74% | 26,31 | 27,35 | 26,72 | 26,52 | 26,97 | 14 | 788.138 |
23/4/2007 | 27,10 | 26,51 | -2,18% | 26,51 | 27,20 | 26,89 | 26,51 | 26,80 | 11 | 1.188.672 |
20/4/2007 | 27,00 | 27,10 | +4,11% | 26,50 | 27,10 | 26,76 | 26,50 | 27,10 | 11 | 1.183.222 |
19/4/2007 | 26,00 | 26,03 | -4,48% | 26,00 | 27,00 | 26,63 | 26,03 | 27,00 | 24 | 2.639.357 |
18/4/2007 | 26,89 | 27,25 | +1,87% | 25,52 | 27,25 | 26,90 | 26,22 | 27,25 | 16 | 1.754.339 |
17/4/2007 | 26,69 | 26,75 | -0,89% | 26,51 | 27,00 | 26,87 | 26,03 | 26,75 | 30 | 1.776.339 |
16/4/2007 | 27,00 | 26,99 | +3,45% | 25,82 | 27,00 | 26,67 | 26,80 | 26,90 | 37 | 2.643.778 |
13/4/2007 | 26,50 | 26,09 | +1,91% | 26,09 | 27,00 | 26,26 | 26,09 | 26,40 | 16 | 1.239.221 |
12/4/2007 | 25,78 | 25,60 | -0,39% | 25,52 | 26,09 | 25,71 | 25,52 | 26,49 | 19 | 1.038.957 |
11/4/2007 | 25,60 | 25,70 | -2,73% | 25,50 | 26,15 | 25,86 | 25,55 | 25,70 | 19 | 980.308 |
10/4/2007 | 26,61 | 26,42 | +1,15% | 26,01 | 26,98 | 26,35 | 26,14 | 26,42 | 14 | 1.220.694 |
9/4/2007 | 26,99 | 26,12 | -3,65% | 26,12 | 27,20 | 26,65 | 26,12 | 26,71 | 20 | 1.423.362 |
5/4/2007 | 26,08 | 27,11 | +0,48% | 26,08 | 27,11 | 26,63 | 26,22 | 27,11 | 21 | 2.096.019 |
4/4/2007 | 26,65 | 26,98 | -1,89% | 25,26 | 26,98 | 26,37 | 25,25 | 26,98 | 11 | 545.935 |
3/4/2007 | 26,50 | 27,50 | +0,07% | 25,01 | 27,50 | 26,22 | 25,85 | 26,65 | 17 | 1.180.004 |
2/4/2007 | 25,00 | 27,48 | +4,49% | 25,00 | 27,48 | 26,03 | 25,08 | 27,48 | 16 | 1.327.886 |
30/3/2007 | 25,99 | 26,30 | +1,19% | 25,99 | 26,30 | 26,05 | 26,30 | 26,80 | 12 | 808.804 |
29/3/2007 | 25,80 | 25,99 | +2,61% | 25,01 | 25,99 | 25,41 | 25,00 | 25,99 | 16 | 1.412.282 |
28/3/2007 | 25,42 | 25,33 | -2,01% | 24,52 | 25,50 | 25,23 | 25,02 | 26,50 | 14 | 878.344 |
27/3/2007 | 26,00 | 25,85 | -1,34% | 25,38 | 26,35 | 26,03 | 25,42 | 25,85 | 15 | 983.706 |
26/3/2007 | 26,60 | 26,20 | -4,66% | 26,19 | 26,60 | 26,47 | 26,19 | 26,80 | 8 | 778.445 |
23/3/2007 | 26,36 | 27,48 | +3,11% | 26,01 | 27,48 | 26,68 | 26,51 | 27,48 | 5 | 309.488 |
22/3/2007 | 27,00 | 26,65 | +3,25% | 26,19 | 27,50 | 27,17 | 26,65 | 27,45 | 24 | 1.700.982 |
21/3/2007 | 26,30 | 25,81 | -0,77% | 25,53 | 26,49 | 26,15 | 25,52 | 27,00 | 19 | 1.165.191 |
20/3/2007 | 26,09 | 26,01 | -0,15% | 26,01 | 26,31 | 26,19 | 26,01 | 26,29 | 16 | 568.826 |
19/3/2007 | 26,20 | 26,05 | +2,12% | 26,05 | 26,31 | 26,20 | 26,05 | 26,27 | 8 | 369.558 |
16/3/2007 | 26,20 | 25,51 | -4,10% | 25,51 | 26,39 | 26,11 | 25,50 | 26,30 | 4 | 360.419 |
15/3/2007 | 27,50 | 26,60 | +1,92% | 25,51 | 27,50 | 26,08 | 25,70 | 27,50 | 16 | 1.444.968 |
14/3/2007 | 26,55 | 26,10 | -5,43% | 26,10 | 27,05 | 26,73 | 26,75 | 28,10 | 10 | 874.301 |
13/3/2007 | 28,00 | 27,60 | -5,15% | 27,60 | 28,70 | 28,10 | 27,60 | 27,95 | 9 | 652.050 |
12/3/2007 | 28,80 | 29,10 | +2,39% | 28,80 | 29,10 | 28,95 | 29,10 | 29,99 | 21 | 1.502.848 |
9/3/2007 | 29,00 | 28,42 | -0,63% | 28,22 | 29,00 | 28,52 | 28,41 | 28,99 | 13 | 1.209.526 |
8/3/2007 | 27,80 | 28,60 | +3,25% | 27,80 | 28,60 | 28,32 | 27,92 | 28,60 | 29 | 3.257.620 |
7/3/2007 | 27,20 | 27,70 | +1,65% | 27,19 | 27,70 | 27,39 | 26,83 | 27,70 | 9 | 783.388 |
6/3/2007 | 26,10 | 27,25 | +5,83% | 26,10 | 27,25 | 26,97 | 27,30 | 28,00 | 18 | 1.521.425 |
5/3/2007 | 26,30 | 25,75 | -4,63% | 25,10 | 26,30 | 25,54 | 25,51 | 26,05 | 29 | 1.842.081 |
2/3/2007 | 28,00 | 27,00 | -2,88% | 27,00 | 28,32 | 27,46 | 26,30 | 26,90 | 11 | 869.817 |
1/3/2007 | 26,06 | 27,80 | +2,96% | 25,96 | 27,87 | 26,43 | 26,80 | 27,80 | 25 | 2.445.114 |
28/2/2007 | 27,50 | 27,00 | 0,00% | 26,01 | 29,98 | 27,33 | 26,75 | 27,00 | 23 | 1.535.909 |
27/2/2007 | 26,40 | 27,00 | -6,25% | 26,03 | 28,30 | 27,05 | 26,40 | 26,99 | 23 | 2.231.284 |
26/2/2007 | 29,50 | 28,80 | -0,69% | 28,50 | 29,60 | 28,83 | 28,50 | 28,80 | 21 | 1.983.377 |
23/2/2007 | 27,90 | 29,00 | +2,11% | 27,90 | 29,85 | 28,95 | 28,99 | 29,00 | 52 | 5.000.308 |
22/2/2007 | 28,13 | 28,40 | +1,43% | 28,00 | 28,80 | 28,33 | 28,10 | 28,70 | 46 | 4.208.777 |
21/2/2007 | 27,50 | 28,00 | +1,82% | 27,49 | 28,00 | 27,58 | 27,51 | 28,00 | 24 | 1.732.456 |
16/2/2007 | 27,27 | 27,50 | +0,88% | 26,11 | 27,65 | 27,24 | 27,01 | 27,55 | 25 | 2.729.947 |
15/2/2007 | 26,99 | 27,26 | +1,34% | 26,53 | 27,44 | 27,05 | 27,01 | 27,42 | 28 | 2.218.638 |
14/2/2007 | 27,12 | 26,90 | -0,19% | 26,81 | 27,60 | 27,21 | 26,85 | 26,90 | 22 | 1.649.137 |
13/2/2007 | 26,90 | 26,95 | -0,19% | 26,90 | 27,40 | 27,09 | 26,95 | 27,12 | 26 | 1.939.749 |
12/2/2007 | 27,00 | 27,00 | -0,92% | 26,53 | 27,00 | 26,84 | 26,66 | 27,09 | 21 | 2.109.691 |
9/2/2007 | 26,51 | 27,25 | +2,75% | 26,51 | 27,69 | 27,05 | 26,00 | 27,25 | 27 | 2.478.252 |
8/2/2007 | 27,31 | 26,52 | -4,09% | 26,01 | 27,50 | 26,94 | 26,90 | 27,30 | 26 | 2.300.177 |
7/2/2007 | 26,76 | 27,65 | +2,60% | 26,01 | 27,65 | 27,13 | 27,02 | 27,65 | 87 | 7.960.206 |
6/2/2007 | 26,71 | 26,95 | +1,13% | 26,01 | 27,00 | 26,63 | 26,11 | 26,95 | 53 | 4.365.271 |
5/2/2007 | 25,50 | 26,65 | +4,96% | 25,08 | 26,66 | 26,18 | 26,60 | 26,68 | 84 | 8.799.582 |
2/2/2007 | 24,70 | 25,39 | +2,79% | 23,90 | 25,60 | 25,15 | 24,82 | 25,39 | 55 | 5.354.808 |
1/2/2007 | 24,00 | 24,70 | +5,06% | 24,00 | 24,99 | 24,55 | 24,53 | 24,79 | 23 | 2.738.322 |
31/1/2007 | 23,02 | 23,51 | -0,80% | 23,02 | 23,60 | 23,40 | 23,50 | 24,00 | 15 | 1.177.424 |
30/1/2007 | 23,60 | 23,70 | +0,85% | 23,43 | 23,90 | 23,66 | 23,44 | 23,70 | 16 | 996.111 |
29/1/2007 | 23,60 | 23,50 | -1,26% | 23,39 | 23,65 | 23,49 | 23,50 | 23,65 | 7 | 831.739 |
26/1/2007 | 25,00 | 23,80 | -3,25% | 23,80 | 25,00 | 24,26 | 23,80 | 24,00 | 10 | 453.691 |
24/1/2007 | 24,20 | 24,60 | +0,41% | 24,11 | 24,60 | 24,36 | 24,18 | 25,00 | 37 | 2.419.062 |
23/1/2007 | 24,85 | 24,50 | -0,81% | 23,01 | 24,85 | 23,99 | 24,06 | 24,43 | 11 | 563.889 |
22/1/2007 | 25,00 | 24,70 | -0,40% | 24,10 | 25,00 | 24,77 | 24,24 | 24,70 | 29 | 1.751.268 |
19/1/2007 | 24,00 | 24,80 | +3,16% | 22,84 | 24,80 | 24,21 | 24,31 | 24,90 | 32 | 1.678.373 |
18/1/2007 | 23,50 | 24,04 | +2,25% | 23,50 | 24,04 | 23,85 | 24,04 | 24,05 | 25 | 2.169.524 |
17/1/2007 | 22,70 | 23,51 | +2,22% | 22,70 | 23,99 | 23,57 | 23,56 | 23,75 | 11 | 971.248 |
16/1/2007 | 23,00 | 23,00 | -0,43% | 22,71 | 23,50 | 22,96 | 22,90 | 23,00 | 11 | 884.060 |
15/1/2007 | 23,01 | 23,10 | +0,43% | 22,96 | 24,00 | 23,19 | 22,81 | 23,18 | 16 | 816.624 |
12/1/2007 | 23,00 | 23,00 | +0,88% | 22,00 | 23,40 | 22,99 | 22,71 | 23,00 | 15 | 703.495 |
11/1/2007 | 23,87 | 22,80 | -4,48% | 22,00 | 23,99 | 23,03 | 22,80 | 24,00 | 10 | 400.890 |
10/1/2007 | 23,13 | 23,87 | -2,85% | 22,00 | 24,37 | 22,73 | 22,50 | 22,70 | 14 | 982.291 |
9/1/2007 | 25,08 | 24,57 | +0,08% | 23,00 | 25,08 | 23,84 | 23,11 | 24,57 | 31 | 1.488.136 |
8/1/2007 | 25,00 | 24,55 | -6,12% | 24,55 | 25,20 | 24,95 | 24,55 | 25,10 | 24 | 1.354.988 |
5/1/2007 | 26,00 | 26,15 | +0,19% | 25,01 | 26,47 | 26,07 | 26,01 | 26,40 | 62 | 5.754.979 |
4/1/2007 | 25,05 | 26,10 | +4,11% | 24,85 | 26,10 | 25,64 | 25,82 | 26,10 | 98 | 8.418.700 |
3/1/2007 | 25,60 | 25,07 | -1,69% | 25,06 | 25,60 | 25,29 | 25,05 | 25,06 | 25 | 2.608.788 |
2/1/2007 | 25,05 | 25,50 | +1,59% | 25,00 | 25,50 | 25,24 | 25,15 | 25,50 | 47 | 3.004.213 |
28/12/2006 | 25,00 | 25,10 | +1,95% | 24,63 | 25,10 | 24,91 | 24,70 | 25,10 | 38 | 2.974.808 |
27/12/2006 | 24,30 | 24,62 | +1,32% | 24,30 | 25,15 | 24,81 | 24,62 | 25,20 | 51 | 4.768.557 |
26/12/2006 | 23,83 | 24,30 | +1,97% | 23,83 | 24,36 | 24,16 | 24,02 | 24,30 | 29 | 2.640.340 |
22/12/2006 | 24,13 | 23,83 | 0,00% | 23,80 | 24,19 | 23,96 | 23,70 | 24,10 | 37 | 2.619.435 |
21/12/2006 | 24,00 | 23,83 | -1,12% | 23,42 | 24,12 | 23,88 | 23,83 | 24,12 | 28 | 1.514.277 |
20/12/2006 | 23,49 | 24,10 | +2,60% | 22,95 | 24,10 | 23,82 | 23,71 | 24,10 | 45 | 2.872.938 |
19/12/2006 | 23,05 | 23,49 | +2,13% | 22,90 | 23,49 | 23,02 | 23,00 | 23,49 | 37 | 2.295.258 |
18/12/2006 | 24,00 | 23,00 | -2,95% | 22,91 | 24,00 | 23,24 | 22,95 | 23,41 | 110 | 10.382.945 |
15/12/2006 | 24,36 | 23,70 | -1,25% | 23,50 | 24,36 | 23,87 | 23,41 | 23,70 | 54 | 3.709.725 |
14/12/2006 | 24,85 | 24,00 | -2,04% | 23,81 | 25,50 | 24,51 | 23,90 | 24,00 | 85 | 7.165.122 |
13/12/2006 | 21,00 | 24,50 | +18,87% | 21,00 | 25,10 | 23,62 | 23,66 | 24,50 | 180 | 14.320.985 |
12/12/2006 | 21,00 | 20,61 | -4,80% | 20,14 | 21,30 | 20,92 | 20,72 | 21,20 | 21 | 1.947.827 |
11/12/2006 | 21,74 | 21,65 | -0,60% | 20,01 | 21,74 | 21,52 | 21,30 | 21,65 | 22 | 1.517.753 |
8/12/2006 | 22,06 | 21,78 | -1,31% | 21,77 | 22,06 | 21,83 | 21,78 | 21,86 | 13 | 936.508 |
7/12/2006 | 22,40 | 22,07 | -2,30% | 22,07 | 22,40 | 22,24 | 22,06 | 22,24 | 8 | 769.752 |
6/12/2006 | 22,90 | 22,59 | -0,04% | 22,06 | 22,90 | 22,22 | 22,07 | 22,59 | 49 | 4.136.110 |
5/12/2006 | 23,00 | 22,60 | -1,09% | 22,22 | 23,00 | 22,44 | 22,22 | 22,60 | 26 | 1.979.388 |
4/12/2006 | 22,30 | 22,85 | +3,16% | 22,07 | 22,85 | 22,54 | 22,24 | 22,85 | 49 | 3.321.711 |
1/12/2006 | 21,50 | 22,15 | +4,24% | 21,31 | 22,70 | 21,84 | 22,15 | 22,90 | 52 | 4.267.263 |
30/11/2006 | 21,45 | 21,25 | +2,16% | 20,04 | 21,49 | 21,24 | 21,24 | 21,40 | 28 | 2.017.050 |
29/11/2006 | 20,70 | 20,80 | -2,80% | 20,01 | 21,43 | 21,04 | 20,80 | 21,43 | 31 | 1.975.884 |
28/11/2006 | 21,00 | 21,40 | -0,23% | 20,67 | 21,40 | 20,91 | 20,67 | 21,40 | 6 | 439.134 |
27/11/2006 | 21,09 | 21,45 | +1,42% | 20,77 | 21,75 | 21,23 | 21,01 | 21,45 | 48 | 2.290.753 |
24/11/2006 | 20,55 | 21,15 | +3,17% | 20,55 | 21,15 | 20,81 | 20,76 | 21,18 | 14 | 1.292.515 |
23/11/2006 | 20,20 | 20,50 | +1,33% | 20,16 | 20,50 | 20,25 | 20,15 | 21,15 | 15 | 1.199.018 |
22/11/2006 | 20,22 | 20,23 | -1,32% | 20,22 | 21,00 | 20,53 | 20,22 | 20,70 | 16 | 1.519.456 |
21/11/2006 | 19,80 | 20,50 | +3,54% | 19,51 | 20,50 | 20,18 | 20,12 | 21,00 | 25 | 1.614.638 |
17/11/2006 | 19,44 | 19,80 | +1,02% | 19,41 | 19,80 | 19,57 | 19,55 | 19,80 | 21 | 1.067.001 |
16/11/2006 | 20,35 | 19,60 | +3,10% | 19,40 | 20,35 | 19,77 | 19,60 | 19,99 | 28 | 1.234.233 |
14/11/2006 | 19,00 | 19,01 | -1,91% | 18,90 | 19,50 | 19,05 | 19,01 | 19,50 | 18 | 861.452 |
13/11/2006 | 19,30 | 19,38 | -0,62% | 18,89 | 19,38 | 19,13 | 18,88 | 19,30 | 22 | 788.235 |
10/11/2006 | 19,45 | 19,50 | +1,46% | 19,30 | 19,65 | 19,53 | 19,30 | 19,50 | 20 | 560.726 |
9/11/2006 | 19,56 | 19,22 | -1,44% | 19,22 | 19,56 | 19,45 | 19,22 | 19,45 | 14 | 719.904 |
8/11/2006 | 19,78 | 19,50 | -0,26% | 19,50 | 19,78 | 19,65 | 19,45 | 19,70 | 9 | 330.170 |
7/11/2006 | 19,94 | 19,55 | -2,74% | 19,54 | 19,94 | 19,68 | 19,55 | 19,76 | 21 | 1.273.604 |
6/11/2006 | 20,01 | 20,10 | +0,50% | 19,95 | 20,10 | 20,01 | 20,09 | 20,10 | 24 | 1.562.892 |
3/11/2006 | 20,01 | 20,00 | +0,50% | 20,00 | 20,15 | 20,04 | 20,00 | 21,45 | 10 | 579.396 |
1/11/2006 | 20,00 | 19,90 | +1,53% | 19,80 | 20,00 | 19,94 | 19,81 | 20,08 | 25 | 1.510.148 |
31/10/2006 | 19,85 | 19,60 | +1,14% | 19,41 | 20,33 | 19,82 | 19,60 | 20,00 | 15 | 1.175.646 |
30/10/2006 | 19,90 | 19,38 | -3,10% | 19,23 | 20,00 | 19,63 | 19,38 | 19,48 | 17 | 818.145 |
27/10/2006 | 20,21 | 20,00 | -1,23% | 19,01 | 20,21 | 20,03 | 19,75 | 19,90 | 14 | 1.255.921 |
26/10/2006 | 20,80 | 20,25 | -3,11% | 20,25 | 20,80 | 20,50 | 20,22 | 20,70 | 10 | 656.126 |
25/10/2006 | 21,25 | 20,90 | -1,69% | 20,84 | 21,25 | 21,00 | 20,82 | 20,90 | 16 | 909.535 |
24/10/2006 | 21,20 | 21,26 | +0,05% | 20,80 | 21,50 | 21,30 | 21,22 | 21,25 | 29 | 1.983.478 |
23/10/2006 | 21,00 | 21,25 | -0,47% | 20,63 | 21,25 | 21,05 | 20,61 | 21,70 | 20 | 1.638.212 |
20/10/2006 | 21,40 | 21,35 | +0,23% | 20,22 | 21,50 | 21,27 | 20,25 | 21,35 | 15 | 1.119.250 |
19/10/2006 | 21,30 | 21,30 | +0,38% | 21,15 | 21,31 | 21,22 | 21,30 | 21,50 | 13 | 689.810 |
18/10/2006 | 21,05 | 21,22 | -0,38% | 20,56 | 21,95 | 21,30 | 20,55 | 21,71 | 22 | 1.832.431 |
17/10/2006 | 21,00 | 21,30 | +3,90% | 20,61 | 21,30 | 20,99 | 20,76 | 21,30 | 27 | 1.721.683 |
16/10/2006 | 20,00 | 20,50 | +0,44% | 20,00 | 20,85 | 20,54 | 20,01 | 20,98 | 18 | 1.409.675 |
13/10/2006 | 20,10 | 20,41 | +0,49% | 20,10 | 20,50 | 20,36 | 20,40 | 20,59 | 13 | 551.920 |
11/10/2006 | 20,60 | 20,31 | -2,36% | 20,31 | 20,85 | 20,52 | 20,30 | 20,60 | 33 | 1.906.499 |
10/10/2006 | 20,80 | 20,80 | +0,48% | 20,41 | 20,80 | 20,71 | 20,41 | 20,70 | 13 | 451.277 |
9/10/2006 | 20,23 | 20,70 | +1,87% | 20,21 | 20,80 | 20,44 | 20,21 | 20,99 | 17 | 1.451.259 |
6/10/2006 | 20,65 | 20,32 | -0,64% | 20,03 | 20,65 | 20,40 | 20,31 | 20,60 | 12 | 677.499 |
5/10/2006 | 20,70 | 20,45 | +1,24% | 20,40 | 20,70 | 20,48 | 20,45 | 20,60 | 11 | 853.167 |
4/10/2006 | 20,00 | 20,20 | 0,00% | 19,62 | 20,70 | 20,38 | 20,20 | 20,60 | 43 | 2.382.536 |
3/10/2006 | 20,20 | 20,20 | 0,00% | 20,02 | 20,40 | 20,30 | 20,20 | 20,39 | 11 | 651.334 |
2/10/2006 | 20,00 | 20,20 | +0,05% | 20,00 | 20,40 | 20,21 | 20,01 | 20,20 | 22 | 1.751.136 |
29/9/2006 | 20,29 | 20,19 | -0,54% | 19,52 | 20,30 | 20,05 | 19,52 | 20,19 | 15 | 844.165 |
28/9/2006 | 20,29 | 20,30 | -0,44% | 20,27 | 20,40 | 20,29 | 20,17 | 20,30 | 10 | 608.999 |
27/9/2006 | 19,83 | 20,39 | +1,95% | 19,83 | 20,39 | 20,21 | 19,53 | 20,39 | 29 | 1.733.074 |
26/9/2006 | 20,00 | 20,00 | +0,50% | 19,90 | 20,00 | 19,96 | 19,69 | 20,00 | 8 | 403.230 |
25/9/2006 | 19,21 | 19,90 | -0,50% | 19,21 | 20,00 | 19,64 | 19,33 | 19,90 | 10 | 738.220 |
22/9/2006 | 19,90 | 20,00 | 0,00% | 19,90 | 20,00 | 19,92 | 19,20 | 20,00 | 11 | 689.867 |
21/9/2006 | 20,00 | 20,00 | +0,86% | 19,30 | 20,00 | 19,84 | 19,22 | 20,00 | 17 | 789.875 |
20/9/2006 | 20,00 | 19,83 | -0,35% | 19,83 | 20,00 | 19,89 | 19,82 | 19,95 | 16 | 1.202.631 |
19/9/2006 | 20,00 | 19,90 | +0,35% | 19,83 | 20,00 | 19,91 | 19,82 | 20,01 | 15 | 981.701 |
18/9/2006 | 20,00 | 19,83 | -0,35% | 19,80 | 20,27 | 19,90 | 19,82 | 20,28 | 8 | 627.137 |
15/9/2006 | 19,80 | 19,90 | +0,51% | 19,80 | 20,00 | 19,88 | 19,80 | 20,00 | 9 | 789.508 |
14/9/2006 | 20,10 | 19,80 | -0,75% | 19,60 | 20,10 | 19,79 | 19,51 | 19,80 | 23 | 1.114.519 |
13/9/2006 | 19,94 | 19,95 | +2,31% | 19,80 | 20,19 | 19,95 | 19,81 | 20,00 | 23 | 1.301.110 |
12/9/2006 | 20,66 | 19,50 | -2,30% | 19,50 | 20,66 | 19,87 | 19,00 | 19,95 | 22 | 1.204.371 |
11/9/2006 | 20,00 | 19,96 | +1,32% | 19,96 | 20,25 | 20,10 | 19,96 | 20,30 | 18 | 949.561 |
8/9/2006 | 19,98 | 19,70 | -2,48% | 19,70 | 20,00 | 19,91 | 19,70 | 20,38 | 13 | 400.196 |
6/9/2006 | 19,81 | 20,20 | +1,00% | 19,73 | 20,20 | 19,84 | 19,75 | 20,00 | 9 | 912.675 |
5/9/2006 | 20,20 | 20,00 | -0,79% | 20,00 | 20,32 | 20,13 | 19,99 | 20,31 | 8 | 257.500 |
4/9/2006 | 19,70 | 20,16 | +1,82% | 19,70 | 20,30 | 20,10 | 20,15 | 20,30 | 18 | 1.419.934 |
1/9/2006 | 20,00 | 19,80 | -1,69% | 19,80 | 20,35 | 20,06 | 19,80 | 20,35 | 25 | 1.484.333 |
31/8/2006 | 20,00 | 20,14 | +0,70% | 19,80 | 20,14 | 20,00 | 19,80 | 20,14 | 21 | 1.024.330 |
30/8/2006 | 19,80 | 20,00 | 0,00% | 18,52 | 20,10 | 19,64 | 19,73 | 20,10 | 20 | 1.129.422 |
29/8/2006 | 19,12 | 20,00 | +3,41% | 19,12 | 20,00 | 19,62 | 19,50 | 20,00 | 22 | 1.375.811 |
28/8/2006 | 18,01 | 19,34 | +2,98% | 18,01 | 19,34 | 18,89 | 19,03 | 19,70 | 18 | 844.515 |
25/8/2006 | 18,80 | 18,78 | +0,43% | 18,51 | 19,05 | 18,88 | 18,73 | 19,05 | 10 | 694.907 |
24/8/2006 | 18,70 | 18,70 | +2,13% | 18,70 | 18,99 | 18,85 | 18,67 | 18,70 | 14 | 717.292 |
23/8/2006 | 18,40 | 18,31 | -1,03% | 18,31 | 18,90 | 18,63 | 18,32 | 18,90 | 19 | 1.145.980 |
22/8/2006 | 18,65 | 18,50 | -0,48% | 18,50 | 19,05 | 18,72 | 18,50 | 19,00 | 10 | 769.482 |
21/8/2006 | 19,12 | 18,59 | -5,15% | 18,41 | 19,12 | 18,86 | 18,64 | 18,95 | 23 | 1.219.486 |
18/8/2006 | 18,99 | 19,60 | +4,03% | 18,85 | 19,98 | 19,36 | 19,11 | 19,12 | 28 | 1.878.437 |
17/8/2006 | 18,41 | 18,84 | -0,84% | 18,41 | 19,00 | 18,81 | 18,85 | 19,00 | 17 | 1.300.457 |
16/8/2006 | 19,06 | 19,00 | -0,11% | 18,50 | 19,08 | 18,86 | 18,50 | 19,00 | 17 | 1.051.895 |
15/8/2006 | 19,38 | 19,02 | +0,16% | 19,01 | 19,38 | 19,14 | 19,00 | 19,02 | 13 | 995.415 |
14/8/2006 | 18,86 | 18,99 | -0,11% | 18,71 | 19,00 | 18,85 | 18,91 | 18,99 | 11 | 527.626 |
11/8/2006 | 19,20 | 19,01 | -0,99% | 18,80 | 19,34 | 19,03 | 19,02 | 19,35 | 21 | 1.459.815 |
10/8/2006 | 19,29 | 19,20 | -1,54% | 19,10 | 19,40 | 19,26 | 19,10 | 19,40 | 16 | 1.223.554 |
9/8/2006 | 19,80 | 19,50 | -1,12% | 19,50 | 20,40 | 20,08 | 19,02 | 19,60 | 29 | 1.677.138 |
8/8/2006 | 18,50 | 19,72 | +5,51% | 18,50 | 19,72 | 19,14 | 18,70 | 19,72 | 34 | 2.293.709 |
7/8/2006 | 17,40 | 18,69 | +6,19% | 17,11 | 18,69 | 17,90 | 17,61 | 18,70 | 27 | 2.039.024 |
4/8/2006 | 17,40 | 17,60 | +0,28% | 16,06 | 17,60 | 17,27 | 17,22 | 17,56 | 20 | 1.574.827 |
3/8/2006 | 16,56 | 17,55 | +0,57% | 16,56 | 17,55 | 17,43 | 17,46 | 17,95 | 15 | 814.437 |
2/8/2006 | 16,91 | 17,45 | +2,65% | 16,91 | 17,45 | 17,18 | 17,15 | 17,45 | 18 | 1.426.671 |
1/8/2006 | 17,00 | 17,00 | -2,80% | 16,90 | 17,23 | 17,01 | 17,10 | 17,30 | 8 | 405.048 |
31/7/2006 | 17,16 | 17,49 | -2,83% | 17,00 | 17,49 | 17,13 | 17,04 | 17,50 | 18 | 712.679 |
28/7/2006 | 17,00 | 18,00 | +7,78% | 17,00 | 18,00 | 17,15 | 17,11 | 18,00 | 17 | 926.324 |
27/7/2006 | 16,50 | 16,70 | -1,24% | 16,50 | 16,70 | 16,57 | 16,40 | 16,70 | 9 | 440.342 |
26/7/2006 | 16,54 | 16,91 | +2,11% | 16,30 | 16,91 | 16,51 | 16,41 | 16,90 | 6 | 447.561 |
25/7/2006 | 16,31 | 16,56 | +0,98% | 16,31 | 16,90 | 16,66 | 16,56 | 16,80 | 23 | 1.358.165 |
24/7/2006 | 16,39 | 16,40 | +1,61% | 16,39 | 16,40 | 16,39 | 16,31 | 16,49 | 6 | 339.342 |
21/7/2006 | 16,01 | 16,14 | -2,12% | 15,96 | 16,26 | 16,12 | 16,14 | 16,39 | 8 | 595.017 |
20/7/2006 | 16,60 | 16,49 | -0,06% | 16,23 | 16,60 | 16,36 | 16,36 | 16,50 | 9 | 306.047 |
19/7/2006 | 16,19 | 16,50 | +3,19% | 16,10 | 16,50 | 16,26 | 16,60 | 18,22 | 9 | 486.194 |
18/7/2006 | 16,27 | 15,99 | -1,30% | 15,99 | 16,70 | 16,33 | 15,80 | 16,00 | 17 | 999.542 |
17/7/2006 | 16,91 | 16,20 | -4,20% | 16,20 | 17,12 | 16,72 | 16,35 | 16,48 | 27 | 1.394.727 |
14/7/2006 | 16,52 | 16,91 | +1,93% | 16,52 | 17,20 | 16,85 | 16,90 | 17,01 | 15 | 696.637 |
13/7/2006 | 17,00 | 16,59 | -3,55% | 16,51 | 17,50 | 17,10 | 16,60 | 17,45 | 14 | 842.216 |
12/7/2006 | 17,60 | 17,20 | -2,82% | 17,20 | 17,75 | 17,52 | 17,20 | 17,99 | 9 | 290.920 |
11/7/2006 | 18,00 | 17,70 | -6,84% | 17,70 | 18,00 | 17,90 | 17,51 | 18,00 | 13 | 657.046 |
10/7/2006 | 18,30 | 19,00 | +2,70% | 17,81 | 19,00 | 18,51 | 17,87 | 19,00 | 8 | 433.134 |
7/7/2006 | 17,90 | 18,50 | +1,54% | 17,76 | 18,50 | 18,24 | 17,75 | 18,50 | 6 | 182.406 |
6/7/2006 | 17,79 | 18,22 | +1,50% | 17,72 | 18,22 | 17,91 | 18,02 | 18,47 | 13 | 526.722 |
5/7/2006 | 17,70 | 17,95 | +1,13% | 16,21 | 18,00 | 17,23 | 17,21 | 17,95 | 33 | 1.331.066 |
4/7/2006 | 19,12 | 17,75 | -4,00% | 17,01 | 19,12 | 17,79 | 18,00 | 18,50 | 19 | 865.035 |
3/7/2006 | 18,00 | 18,49 | +2,72% | 17,80 | 18,60 | 18,08 | 17,81 | 18,39 | 21 | 1.443.412 |
30/6/2006 | 16,97 | 18,00 | +6,07% | 16,97 | 18,14 | 17,55 | 17,85 | 18,00 | 24 | 1.356.967 |
29/6/2006 | 16,26 | 16,97 | +5,01% | 16,16 | 16,97 | 16,58 | 16,52 | 16,97 | 25 | 1.202.389 |
28/6/2006 | 16,15 | 16,16 | +2,28% | 16,15 | 16,45 | 16,22 | 16,15 | 16,45 | 13 | 585.299 |
27/6/2006 | 16,20 | 15,80 | -1,31% | 15,80 | 16,35 | 16,08 | 15,80 | 16,55 | 7 | 146.380 |
26/6/2006 | 15,70 | 16,01 | +2,37% | 15,70 | 16,57 | 15,95 | 16,00 | 16,49 | 10 | 459.372 |
23/6/2006 | 15,50 | 15,64 | +0,90% | 15,22 | 15,64 | 15,47 | 15,42 | 15,64 | 15 | 735.288 |
22/6/2006 | 15,80 | 15,50 | -3,13% | 15,50 | 15,80 | 15,69 | 15,50 | 15,80 | 3 | 91.019 |
21/6/2006 | 15,50 | 16,00 | -0,31% | 15,50 | 16,00 | 15,79 | 15,85 | 16,00 | 10 | 576.669 |
20/6/2006 | 15,80 | 16,05 | +2,23% | 15,80 | 16,50 | 15,97 | 15,85 | 16,70 | 22 | 1.151.521 |
19/6/2006 | 15,00 | 15,70 | +16,21% | 14,71 | 15,70 | 15,00 | 14,90 | 16,10 | 30 | 1.544.457 |
16/6/2006 | 14,00 | 13,51 | -0,66% | 13,51 | 14,99 | 13,99 | 13,51 | 14,95 | 17 | 635.388 |
14/6/2006 | 14,40 | 13,60 | -4,90% | 13,52 | 15,40 | 13,99 | 14,60 | 15,30 | 30 | 1.371.751 |
13/6/2006 | 15,20 | 14,30 | -9,49% | 14,30 | 15,30 | 14,90 | 14,30 | 15,11 | 33 | 1.034.334 |
12/6/2006 | 16,35 | 15,80 | -5,39% | 15,80 | 16,45 | 16,09 | 15,40 | 15,70 | 17 | 871.937 |
9/6/2006 | 16,50 | 16,70 | +3,15% | 16,26 | 17,34 | 16,68 | 16,35 | 16,70 | 17 | 730.047 |
8/6/2006 | 17,01 | 16,19 | -4,82% | 16,10 | 17,01 | 16,57 | 16,70 | 16,97 | 30 | 1.803.666 |
7/6/2006 | 17,76 | 17,01 | -7,05% | 17,01 | 17,76 | 17,34 | 17,02 | 17,56 | 15 | 641.728 |
6/6/2006 | 18,10 | 18,30 | +1,10% | 17,61 | 18,30 | 17,93 | 17,80 | 18,30 | 23 | 1.103.037 |
5/6/2006 | 19,04 | 18,10 | -2,22% | 18,10 | 19,20 | 18,87 | 18,10 | 18,70 | 11 | 813.425 |
2/6/2006 | 19,20 | 18,51 | -2,83% | 18,51 | 19,39 | 19,00 | 18,51 | 18,90 | 14 | 1.024.532 |
1/6/2006 | 18,60 | 19,05 | +0,85% | 18,55 | 19,05 | 18,81 | 18,70 | 20,00 | 16 | 1.142.191 |
31/5/2006 | 18,00 | 18,89 | +3,11% | 18,00 | 19,00 | 18,60 | 18,27 | 18,89 | 23 | 1.404.422 |
30/5/2006 | 19,00 | 18,32 | -4,33% | 17,87 | 19,00 | 18,48 | 18,32 | 18,88 | 21 | 1.194.084 |
29/5/2006 | 18,76 | 19,15 | +0,79% | 18,76 | 19,15 | 19,04 | 19,01 | 20,48 | 13 | 761.951 |
26/5/2006 | 19,35 | 19,00 | -3,80% | 18,95 | 19,90 | 19,26 | 19,00 | 19,44 | 23 | 1.396.444 |
25/5/2006 | 19,65 | 19,75 | -0,75% | 18,65 | 19,75 | 19,30 | 18,68 | 19,75 | 23 | 1.527.254 |
24/5/2006 | 20,35 | 19,90 | -5,15% | 19,80 | 20,39 | 20,15 | 18,31 | 19,50 | 12 | 1.124.856 |
23/5/2006 | 20,00 | 20,98 | +8,65% | 20,00 | 21,00 | 20,61 | 20,05 | 20,98 | 25 | 1.753.952 |
22/5/2006 | 20,70 | 19,31 | -10,14% | 19,10 | 20,81 | 20,38 | 19,31 | 20,75 | 37 | 3.313.281 |
19/5/2006 | 21,49 | 21,49 | +1,37% | 20,53 | 21,49 | 21,18 | 20,59 | 21,48 | 32 | 2.263.021 |
18/5/2006 | 20,71 | 21,20 | +1,63% | 20,52 | 21,20 | 20,92 | 21,00 | 21,20 | 22 | 2.023.114 |
17/5/2006 | 21,50 | 20,86 | -0,71% | 20,32 | 21,50 | 20,50 | 20,80 | 20,97 | 30 | 2.294.758 |
16/5/2006 | 20,12 | 21,01 | +7,41% | 20,12 | 21,18 | 20,80 | 20,83 | 21,00 | 38 | 2.500.238 |
15/5/2006 | 20,80 | 19,56 | -7,30% | 19,56 | 20,99 | 20,21 | 19,55 | 20,50 | 31 | 1.600.902 |
12/5/2006 | 21,12 | 21,10 | -0,47% | 20,80 | 21,20 | 21,01 | 21,00 | 21,10 | 31 | 2.244.334 |
11/5/2006 | 21,40 | 21,20 | +0,24% | 20,98 | 21,40 | 21,11 | 21,01 | 21,20 | 38 | 2.769.991 |
10/5/2006 | 21,11 | 21,15 | +0,19% | 21,05 | 21,57 | 21,17 | 21,15 | 21,24 | 32 | 1.938.654 |
9/5/2006 | 21,32 | 21,11 | -0,42% | 21,00 | 21,32 | 21,08 | 21,00 | 21,11 | 48 | 3.226.638 |
8/5/2006 | 20,81 | 21,20 | +1,19% | 20,81 | 21,28 | 21,12 | 21,02 | 21,20 | 49 | 4.290.220 |
5/5/2006 | 21,00 | 20,95 | -1,18% | 20,86 | 21,20 | 21,01 | 20,95 | 21,20 | 39 | 2.781.089 |
4/5/2006 | 20,90 | 21,20 | +1,68% | 20,30 | 21,69 | 21,02 | 20,75 | 21,20 | 34 | 2.581.519 |
3/5/2006 | 21,00 | 20,85 | -0,24% | 20,50 | 21,10 | 20,85 | 20,80 | 21,00 | 34 | 2.632.427 |
2/5/2006 | 21,00 | 20,90 | -0,71% | 20,51 | 21,19 | 20,84 | 20,90 | 21,00 | 45 | 2.660.105 |
28/4/2006 | 21,00 | 21,05 | +1,15% | 19,60 | 21,05 | 20,74 | 20,73 | 21,05 | 59 | 3.681.886 |
27/4/2006 | 21,10 | 20,81 | -3,66% | 20,51 | 21,40 | 20,95 | 20,56 | 20,80 | 30 | 1.728.534 |
26/4/2006 | 21,70 | 21,60 | -0,46% | 21,21 | 21,70 | 21,43 | 21,18 | 21,60 | 48 | 3.358.037 |
25/4/2006 | 21,90 | 21,70 | -0,46% | 21,21 | 22,24 | 21,72 | 21,22 | 21,70 | 45 | 3.801.974 |
24/4/2006 | 21,61 | 21,80 | +0,23% | 21,30 | 22,28 | 21,65 | 21,33 | 21,80 | 59 | 4.344.980 |
20/4/2006 | 21,81 | 21,75 | -1,09% | 21,66 | 22,27 | 21,80 | 21,70 | 21,75 | 43 | 3.028.613 |
19/4/2006 | 22,73 | 21,99 | -1,92% | 21,52 | 22,90 | 22,31 | 21,70 | 21,98 | 61 | 4.056.227 |
18/4/2006 | 23,00 | 22,42 | -1,32% | 22,02 | 23,00 | 22,69 | 22,42 | 23,00 | 50 | 4.130.365 |
17/4/2006 | 23,16 | 22,72 | -2,49% | 22,61 | 23,16 | 22,83 | 22,72 | 23,00 | 30 | 2.396.713 |
13/4/2006 | 23,85 | 23,30 | -2,92% | 23,11 | 23,85 | 23,38 | 23,20 | 23,30 | 21 | 1.568.874 |
12/4/2006 | 23,85 | 24,00 | +4,35% | 23,45 | 24,00 | 23,56 | 23,50 | 24,00 | 27 | 2.525.753 |
11/4/2006 | 24,50 | 23,00 | -6,50% | 23,00 | 24,50 | 23,91 | 23,00 | 23,84 | 39 | 2.657.274 |
10/4/2006 | 24,99 | 24,60 | -1,01% | 24,51 | 25,00 | 24,78 | 24,60 | 24,85 | 72 | 7.257.942 |
7/4/2006 | 24,29 | 24,85 | +3,50% | 24,01 | 24,90 | 24,54 | 24,01 | 24,85 | 147 | 11.101.418 |
6/4/2006 | 24,50 | 24,01 | -2,00% | 24,01 | 24,65 | 24,52 | 24,00 | 24,59 | 78 | 6.822.288 |
5/4/2006 | 24,52 | 24,50 | +0,20% | 24,36 | 24,60 | 24,52 | 24,50 | 24,55 | 54 | 5.059.289 |
4/4/2006 | 24,30 | 24,45 | +1,16% | 24,01 | 24,65 | 24,50 | 24,45 | 24,64 | 125 | 10.148.141 |
3/4/2006 | 23,12 | 24,17 | +0,71% | 23,12 | 24,60 | 24,28 | 24,17 | 24,48 | 124 | 10.830.009 |
31/3/2006 | 23,10 | 24,00 | +3,00% | 23,10 | 24,00 | 23,63 | 23,95 | 24,00 | 94 | 6.746.914 |
30/3/2006 | 23,90 | 23,30 | +0,43% | 23,00 | 23,90 | 23,27 | 23,01 | 23,30 | 29 | 2.206.793 |
29/3/2006 | 22,50 | 23,20 | -1,28% | 22,50 | 24,00 | 23,59 | 23,16 | 23,50 | 59 | 5.657.049 |
28/3/2006 | 24,00 | 23,50 | -3,29% | 23,50 | 24,00 | 23,78 | 23,50 | 23,89 | 44 | 3.769.636 |
27/3/2006 | 24,00 | 24,30 | -0,82% | 24,00 | 24,30 | 24,14 | 24,11 | 24,30 | 51 | 3.872.712 |
24/3/2006 | 24,10 | 24,50 | +0,53% | 24,10 | 24,85 | 24,58 | 24,40 | 24,60 | 81 | 7.349.990 |
23/3/2006 | 25,02 | 24,37 | -1,14% | 24,20 | 25,15 | 24,48 | 24,37 | 24,47 | 150 | 15.230.454 |
22/3/2006 | 24,60 | 24,65 | +1,61% | 24,41 | 24,95 | 24,72 | 24,65 | 24,82 | 128 | 14.103.829 |
21/3/2006 | 24,11 | 24,26 | -0,16% | 24,01 | 24,80 | 24,52 | 24,26 | 24,49 | 139 | 15.242.953 |
20/3/2006 | 24,28 | 24,30 | +1,12% | 24,07 | 24,36 | 24,26 | 24,30 | 24,35 | 85 | 8.044.735 |
17/3/2006 | 23,80 | 24,03 | -0,70% | 23,51 | 24,38 | 24,10 | 24,03 | 24,37 | 91 | 7.971.776 |
16/3/2006 | 24,00 | 24,20 | +0,62% | 23,13 | 24,50 | 24,00 | 23,88 | 24,20 | 103 | 8.294.966 |
15/3/2006 | 23,50 | 24,05 | +1,91% | 23,46 | 24,05 | 23,82 | 23,55 | 23,90 | 112 | 9.059.268 |
14/3/2006 | 23,17 | 23,60 | 0,00% | 23,17 | 23,74 | 23,53 | 23,55 | 23,69 | 51 | 4.239.452 |
13/3/2006 | 23,89 | 23,60 | -1,67% | 23,60 | 24,00 | 23,82 | 23,60 | 23,80 | 71 | 5.669.019 |
10/3/2006 | 23,10 | 24,00 | +2,65% | 22,05 | 24,10 | 23,35 | 23,55 | 24,00 | 92 | 7.415.379 |
9/3/2006 | 23,71 | 23,38 | -1,97% | 23,02 | 23,80 | 23,30 | 23,06 | 23,38 | 57 | 4.745.537 |
8/3/2006 | 23,90 | 23,85 | -1,24% | 23,14 | 23,90 | 23,59 | 23,53 | 23,85 | 99 | 8.915.102 |
7/3/2006 | 25,00 | 24,15 | -4,17% | 24,00 | 25,00 | 24,41 | 24,01 | 24,15 | 129 | 10.346.136 |
6/3/2006 | 25,42 | 25,20 | -1,33% | 25,03 | 25,42 | 25,23 | 25,01 | 25,15 | 130 | 12.367.286 |
3/3/2006 | 25,50 | 25,54 | -0,23% | 25,30 | 25,70 | 25,48 | 25,43 | 25,50 | 110 | 11.854.373 |
2/3/2006 | 25,37 | 25,60 | +2,24% | 25,36 | 25,80 | 25,60 | 25,58 | 25,60 | 217 | 21.541.442 |
1/3/2006 | 25,20 | 25,04 | -0,75% | 25,04 | 26,10 | 25,76 | 25,04 | 25,49 | 292 | 29.256.494 |
24/2/2006 | 25,01 | 25,23 | -0,63% | 24,51 | 25,39 | 25,20 | 25,16 | 25,23 | 153 | 17.462.167 |
23/2/2006 | 25,14 | 25,39 | +0,75% | 25,13 | 25,40 | 25,24 | 25,19 | 25,39 | 129 | 14.060.710 |
22/2/2006 | 25,05 | 25,20 | -0,63% | 25,02 | 25,70 | 25,38 | 25,21 | 25,49 | 294 | 29.713.144 |
21/2/2006 | 25,30 | 25,36 | +0,40% | 25,24 | 25,50 | 25,32 | 25,34 | 25,35 | 289 | 33.212.231 |
20/2/2006 | 25,84 | 25,26 | -2,09% | 25,20 | 25,84 | 25,30 | 25,26 | 25,32 | 201 | 19.507.844 |
17/2/2006 | 25,60 | 25,80 | +0,58% | 25,22 | 25,85 | 25,53 | 25,52 | 25,80 | 406 | 41.565.843 |
16/2/2006 | 25,10 | 25,65 | +0,20% | 25,10 | 25,90 | 25,38 | 25,46 | 25,65 | 411 | 40.182.091 |
15/2/2006 | 25,85 | 25,60 | -1,27% | 25,20 | 26,40 | 25,77 | 25,11 | 25,60 | 531 | 51.996.935 |
14/2/2006 | 25,00 | 25,93 | +3,80% | 24,77 | 25,93 | 25,21 | 25,52 | 25,80 | 1.087 | 113.970.969 |
13/2/2006 | 24,91 | 24,98 | +0,52% | 24,37 | 25,20 | 24,94 | 24,80 | 24,98 | 832 | 80.260.065 |
10/2/2006 | 25,26 | 24,85 | -1,00% | 24,45 | 25,58 | 25,14 | 24,75 | 24,80 | 642 | 71.087.121 |
9/2/2006 | 24,80 | 25,10 | +5,42% | 24,50 | 25,20 | 24,90 | 24,90 | 25,10 | 1.271 | 131.536.599 |
8/2/2006 | 23,80 | 23,81 | 0,00% | 23,80 | 24,66 | 24,21 | 23,81 | 24,00 | 5.729 | 581.123.132 |