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.
CVCB3F - CVC BRASIL - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 1,71 | 1,72 | +1,78% | 1,67 | 1,72 | 1,69 | 1,70 | 1,72 | 705 | 1.842.700 |
20/1/2025 | 1,71 | 1,69 | -1,17% | 1,65 | 1,71 | 1,68 | 1,69 | 1,71 | 869 | 2.208.114 |
17/1/2025 | 1,69 | 1,71 | +1,79% | 1,68 | 1,74 | 1,70 | 1,70 | 1,71 | 1.079 | 2.439.922 |
16/1/2025 | 1,78 | 1,68 | -4,55% | 1,67 | 1,78 | 1,70 | 1,67 | 1,68 | 1.187 | 2.959.512 |
15/1/2025 | 1,65 | 1,76 | +8,64% | 1,64 | 1,79 | 1,72 | 1,76 | 1,77 | 1.218 | 3.762.533 |
14/1/2025 | 1,64 | 1,62 | -1,22% | 1,61 | 1,66 | 1,62 | 1,62 | 1,65 | 796 | 2.402.457 |
13/1/2025 | 1,68 | 1,64 | -2,38% | 1,62 | 1,68 | 1,64 | 1,62 | 1,64 | 1.062 | 2.308.908 |
10/1/2025 | 1,62 | 1,68 | +4,35% | 1,61 | 1,68 | 1,63 | 1,66 | 1,68 | 948 | 2.946.617 |
9/1/2025 | 1,60 | 1,61 | +1,90% | 1,58 | 1,64 | 1,61 | 1,58 | 1,61 | 1.016 | 2.756.075 |
8/1/2025 | 1,64 | 1,58 | -3,07% | 1,53 | 1,65 | 1,57 | 1,58 | 1,59 | 1.195 | 3.387.791 |
7/1/2025 | 1,57 | 1,63 | +5,16% | 1,56 | 1,63 | 1,59 | 1,61 | 1,63 | 1.361 | 3.721.670 |
6/1/2025 | 1,51 | 1,55 | +4,73% | 1,50 | 1,58 | 1,55 | 1,55 | 1,56 | 1.326 | 3.913.710 |
3/1/2025 | 1,52 | 1,48 | -1,33% | 1,45 | 1,54 | 1,48 | 1,46 | 1,48 | 1.279 | 3.429.035 |
2/1/2025 | 1,40 | 1,50 | +7,91% | 1,36 | 1,54 | 1,47 | 1,50 | 1,51 | 2.759 | 6.059.350 |
30/12/2024 | 1,42 | 1,39 | -1,42% | 1,33 | 1,43 | 1,36 | 1,39 | 1,40 | 1.809 | 4.955.518 |
27/12/2024 | 1,45 | 1,41 | -1,40% | 1,38 | 1,47 | 1,42 | 1,40 | 1,41 | 1.718 | 4.762.174 |
26/12/2024 | 1,55 | 1,43 | -8,33% | 1,42 | 1,60 | 1,47 | 1,43 | 1,44 | 2.467 | 6.174.918 |
23/12/2024 | 1,65 | 1,56 | -5,45% | 1,55 | 1,70 | 1,58 | 1,56 | 1,58 | 1.590 | 4.469.730 |
20/12/2024 | 1,65 | 1,65 | 0,00% | 1,61 | 1,70 | 1,65 | 1,65 | 1,67 | 1.359 | 5.761.249 |
19/12/2024 | 1,57 | 1,65 | +7,14% | 1,54 | 1,67 | 1,61 | 1,64 | 1,65 | 1.720 | 6.052.256 |
18/12/2024 | 1,86 | 1,54 | -15,85% | 1,52 | 1,86 | 1,66 | 1,53 | 1,54 | 3.717 | 12.694.006 |
17/12/2024 | 1,88 | 1,83 | -3,17% | 1,81 | 1,91 | 1,86 | 1,83 | 1,90 | 1.622 | 6.662.051 |
16/12/2024 | 1,97 | 1,89 | -2,58% | 1,87 | 2,03 | 1,94 | 1,89 | 1,90 | 1.921 | 5.875.140 |
13/12/2024 | 2,05 | 1,94 | -6,73% | 1,94 | 2,09 | 2,01 | 1,94 | 1,98 | 1.657 | 6.862.670 |
12/12/2024 | 2,15 | 2,08 | -5,02% | 2,03 | 2,15 | 2,08 | 2,04 | 2,08 | 1.191 | 5.267.306 |
11/12/2024 | 2,19 | 2,19 | +0,46% | 2,06 | 2,31 | 2,14 | 2,18 | 2,19 | 1.607 | 8.577.381 |
10/12/2024 | 2,06 | 2,18 | +6,86% | 2,06 | 2,22 | 2,16 | 2,17 | 2,18 | 1.183 | 5.323.908 |
9/12/2024 | 2,06 | 2,04 | -0,97% | 1,99 | 2,13 | 2,04 | 2,04 | 2,06 | 1.587 | 6.817.409 |
6/12/2024 | 2,35 | 2,06 | -11,21% | 2,03 | 2,37 | 2,17 | 2,06 | 2,07 | 2.245 | 10.499.716 |
5/12/2024 | 2,58 | 2,32 | -8,66% | 2,31 | 2,65 | 2,44 | 2,32 | 2,33 | 1.609 | 8.294.794 |
4/12/2024 | 2,51 | 2,54 | +3,25% | 2,48 | 2,62 | 2,55 | 2,54 | 2,55 | 1.109 | 6.294.845 |
3/12/2024 | 2,42 | 2,46 | +1,65% | 2,40 | 2,57 | 2,49 | 2,46 | 2,52 | 1.466 | 8.364.946 |
2/12/2024 | 2,41 | 2,42 | 0,00% | 2,33 | 2,51 | 2,42 | 2,40 | 2,42 | 2.044 | 7.903.215 |
29/11/2024 | 2,34 | 2,42 | +4,76% | 2,21 | 2,42 | 2,30 | 2,36 | 2,42 | 1.582 | 8.968.508 |
28/11/2024 | 2,71 | 2,31 | -13,81% | 2,30 | 2,72 | 2,48 | 2,31 | 2,32 | 1.716 | 8.519.899 |
27/11/2024 | 2,86 | 2,68 | -5,30% | 2,68 | 2,92 | 2,81 | 2,68 | 2,75 | 1.972 | 12.093.586 |
26/11/2024 | 2,75 | 2,83 | +2,54% | 2,72 | 2,87 | 2,79 | 2,78 | 2,83 | 1.780 | 10.636.857 |
25/11/2024 | 2,55 | 2,76 | +10,40% | 2,50 | 2,83 | 2,71 | 2,72 | 2,76 | 3.079 | 12.749.761 |
22/11/2024 | 2,43 | 2,50 | +4,60% | 2,29 | 2,53 | 2,45 | 2,46 | 2,50 | 1.540 | 6.790.967 |
21/11/2024 | 2,36 | 2,39 | -0,42% | 2,31 | 2,48 | 2,39 | 2,39 | 2,41 | 1.504 | 5.867.543 |
19/11/2024 | 2,28 | 2,40 | +8,11% | 2,28 | 2,40 | 2,33 | 2,37 | 2,40 | 1.323 | 5.526.764 |
18/11/2024 | 2,30 | 2,22 | -1,77% | 2,20 | 2,33 | 2,25 | 2,22 | 2,28 | 1.616 | 6.269.946 |
14/11/2024 | 2,18 | 2,26 | +4,15% | 2,17 | 2,34 | 2,27 | 2,25 | 2,26 | 2.083 | 9.614.421 |
13/11/2024 | 2,20 | 2,17 | +2,84% | 2,16 | 2,35 | 2,23 | 2,17 | 2,18 | 2.704 | 13.120.090 |
12/11/2024 | 2,07 | 2,11 | +2,43% | 2,05 | 2,11 | 2,08 | 2,10 | 2,11 | 991 | 5.524.504 |
11/11/2024 | 2,02 | 2,06 | +1,98% | 2,00 | 2,07 | 2,02 | 2,04 | 2,06 | 1.034 | 4.558.049 |
8/11/2024 | 2,04 | 2,02 | -2,88% | 2,00 | 2,06 | 2,02 | 2,02 | 2,04 | 1.002 | 4.773.778 |
7/11/2024 | 2,23 | 2,08 | -6,31% | 2,05 | 2,25 | 2,14 | 2,08 | 2,10 | 1.586 | 7.787.655 |
6/11/2024 | 2,09 | 2,22 | +3,74% | 2,08 | 2,22 | 2,14 | 2,18 | 2,22 | 1.291 | 6.816.572 |
5/11/2024 | 2,13 | 2,14 | 0,00% | 2,07 | 2,16 | 2,11 | 2,11 | 2,14 | 1.165 | 4.851.277 |
4/11/2024 | 1,96 | 2,14 | +10,31% | 1,95 | 2,14 | 2,07 | 2,12 | 2,14 | 1.737 | 7.361.141 |
1/11/2024 | 2,05 | 1,94 | -3,96% | 1,94 | 2,06 | 1,98 | 1,94 | 1,96 | 1.297 | 4.725.473 |
31/10/2024 | 2,15 | 2,02 | -6,91% | 2,02 | 2,17 | 2,09 | 2,02 | 2,03 | 1.094 | 4.256.662 |
30/10/2024 | 2,04 | 2,17 | +5,34% | 2,03 | 2,17 | 2,10 | 2,16 | 2,17 | 1.158 | 4.820.142 |
29/10/2024 | 2,15 | 2,06 | -4,19% | 2,06 | 2,18 | 2,12 | 2,06 | 2,09 | 861 | 3.553.299 |
28/10/2024 | 2,11 | 2,15 | +2,87% | 2,08 | 2,19 | 2,14 | 2,14 | 2,15 | 1.822 | 6.085.927 |
25/10/2024 | 1,98 | 2,09 | +7,73% | 1,96 | 2,14 | 2,07 | 2,08 | 2,09 | 2.034 | 7.285.437 |
24/10/2024 | 1,89 | 1,94 | +3,74% | 1,87 | 1,97 | 1,91 | 1,94 | 1,96 | 835 | 3.909.612 |
23/10/2024 | 1,88 | 1,87 | -0,53% | 1,85 | 1,91 | 1,88 | 1,87 | 1,90 | 694 | 2.664.559 |
22/10/2024 | 1,89 | 1,88 | -0,53% | 1,84 | 1,91 | 1,86 | 1,87 | 1,88 | 762 | 2.339.527 |
21/10/2024 | 1,86 | 1,89 | +2,72% | 1,85 | 1,93 | 1,89 | 1,89 | 1,91 | 1.225 | 4.502.263 |
18/10/2024 | 1,86 | 1,84 | -0,54% | 1,82 | 1,87 | 1,84 | 1,84 | 1,85 | 535 | 2.166.121 |
17/10/2024 | 1,87 | 1,85 | -0,54% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 715 | 2.730.097 |
16/10/2024 | 1,84 | 1,86 | +1,09% | 1,83 | 1,88 | 1,85 | 1,85 | 1,86 | 668 | 2.650.356 |
15/10/2024 | 1,86 | 1,84 | 0,00% | 1,83 | 1,90 | 1,85 | 1,84 | 1,85 | 707 | 2.201.991 |
14/10/2024 | 1,80 | 1,84 | +1,66% | 1,80 | 1,88 | 1,83 | 1,84 | 1,86 | 964 | 3.340.196 |
11/10/2024 | 1,84 | 1,81 | -0,55% | 1,79 | 1,84 | 1,80 | 1,81 | 1,82 | 744 | 2.131.054 |
10/10/2024 | 1,81 | 1,82 | +0,55% | 1,80 | 1,83 | 1,81 | 1,81 | 1,82 | 557 | 1.841.134 |
9/10/2024 | 1,85 | 1,81 | -1,09% | 1,80 | 1,85 | 1,81 | 1,81 | 1,82 | 742 | 2.347.035 |
8/10/2024 | 1,83 | 1,83 | 0,00% | 1,81 | 1,86 | 1,83 | 1,82 | 1,83 | 881 | 2.969.188 |
7/10/2024 | 1,84 | 1,83 | -1,08% | 1,82 | 1,86 | 1,83 | 1,82 | 1,83 | 898 | 3.118.239 |
4/10/2024 | 1,86 | 1,85 | 0,00% | 1,83 | 1,86 | 1,84 | 1,84 | 1,85 | 829 | 2.567.693 |
3/10/2024 | 1,87 | 1,85 | -1,07% | 1,83 | 1,89 | 1,84 | 1,85 | 1,86 | 743 | 2.636.647 |
2/10/2024 | 1,88 | 1,87 | +1,08% | 1,85 | 1,90 | 1,87 | 1,86 | 1,87 | 1.040 | 3.302.470 |
1/10/2024 | 1,88 | 1,85 | -0,54% | 1,84 | 1,89 | 1,85 | 1,85 | 1,86 | 887 | 2.640.889 |
30/9/2024 | 1,90 | 1,86 | +0,54% | 1,85 | 1,91 | 1,87 | 1,86 | 1,87 | 757 | 2.131.809 |
26/9/2024 | 1,84 | 1,85 | +1,09% | 1,84 | 1,92 | 1,87 | 1,85 | 1,87 | 965 | 3.272.096 |
25/9/2024 | 1,85 | 1,83 | -2,14% | 1,83 | 1,90 | 1,84 | 1,83 | 1,84 | 1.046 | 3.138.290 |
24/9/2024 | 1,87 | 1,87 | +0,54% | 1,86 | 1,94 | 1,89 | 1,86 | 1,87 | 911 | 3.075.811 |
23/9/2024 | 1,87 | 1,86 | -1,59% | 1,83 | 1,90 | 1,86 | 1,86 | 1,88 | 1.265 | 4.148.595 |
20/9/2024 | 2,01 | 1,89 | -5,50% | 1,86 | 2,02 | 1,90 | 1,88 | 1,90 | 2.026 | 7.121.841 |
19/9/2024 | 2,09 | 2,00 | -4,31% | 1,98 | 2,13 | 2,04 | 2,00 | 2,02 | 1.294 | 5.477.936 |
18/9/2024 | 2,09 | 2,09 | +0,48% | 2,06 | 2,23 | 2,15 | 2,09 | 2,11 | 1.692 | 6.899.502 |
17/9/2024 | 2,04 | 2,08 | +3,48% | 2,00 | 2,19 | 2,11 | 2,07 | 2,08 | 2.212 | 8.346.776 |
16/9/2024 | 2,08 | 2,01 | -1,95% | 1,93 | 2,09 | 2,03 | 2,01 | 2,05 | 1.936 | 6.332.258 |
13/9/2024 | 1,82 | 2,05 | +12,64% | 1,82 | 2,13 | 1,99 | 2,04 | 2,05 | 2.787 | 11.145.309 |
12/9/2024 | 1,88 | 1,82 | -2,15% | 1,82 | 2,01 | 1,90 | 1,82 | 1,85 | 1.634 | 5.531.657 |
11/9/2024 | 1,81 | 1,86 | +3,91% | 1,78 | 1,88 | 1,82 | 1,85 | 1,86 | 1.033 | 3.222.429 |
10/9/2024 | 1,83 | 1,79 | -1,65% | 1,76 | 1,85 | 1,78 | 1,79 | 1,81 | 1.811 | 6.976.479 |
9/9/2024 | 1,92 | 1,82 | -4,21% | 1,81 | 1,92 | 1,85 | 1,82 | 1,83 | 1.674 | 4.852.832 |
6/9/2024 | 1,91 | 1,90 | -1,55% | 1,89 | 1,99 | 1,93 | 1,90 | 1,91 | 1.304 | 4.313.352 |
5/9/2024 | 1,94 | 1,93 | -1,03% | 1,88 | 1,95 | 1,91 | 1,92 | 1,93 | 1.019 | 3.216.329 |
4/9/2024 | 1,91 | 1,95 | +1,04% | 1,89 | 1,97 | 1,93 | 1,93 | 1,95 | 953 | 3.116.179 |
3/9/2024 | 1,93 | 1,93 | -1,03% | 1,88 | 1,99 | 1,92 | 1,88 | 1,93 | 1.405 | 3.822.958 |
2/9/2024 | 1,97 | 1,95 | -0,51% | 1,91 | 1,98 | 1,94 | 1,93 | 1,95 | 1.395 | 5.254.341 |
30/8/2024 | 1,98 | 1,96 | -0,51% | 1,93 | 2,02 | 1,98 | 1,96 | 1,98 | 1.262 | 4.603.919 |
29/8/2024 | 2,04 | 1,97 | -3,90% | 1,94 | 2,04 | 1,98 | 1,96 | 1,97 | 1.793 | 6.244.384 |
28/8/2024 | 2,07 | 2,05 | -1,44% | 2,02 | 2,09 | 2,05 | 2,04 | 2,05 | 1.199 | 4.066.204 |
27/8/2024 | 2,08 | 2,08 | +0,48% | 2,07 | 2,13 | 2,08 | 2,07 | 2,08 | 1.456 | 5.304.122 |
26/8/2024 | 2,22 | 2,07 | -6,33% | 2,03 | 2,25 | 2,07 | 2,07 | 2,08 | 2.957 | 12.506.043 |
23/8/2024 | 2,17 | 2,21 | +3,76% | 2,15 | 2,28 | 2,20 | 2,21 | 2,22 | 1.638 | 7.606.529 |
22/8/2024 | 2,30 | 2,13 | -7,79% | 2,10 | 2,35 | 2,24 | 2,13 | 2,15 | 1.978 | 8.673.482 |
21/8/2024 | 2,07 | 2,31 | +13,24% | 2,05 | 2,54 | 2,36 | 2,31 | 2,32 | 4.561 | 23.582.011 |
20/8/2024 | 2,13 | 2,04 | -4,67% | 2,02 | 2,14 | 2,06 | 2,03 | 2,04 | 1.683 | 5.044.181 |
19/8/2024 | 1,90 | 2,14 | +11,46% | 1,90 | 2,14 | 2,05 | 2,13 | 2,14 | 2.214 | 7.336.452 |
16/8/2024 | 1,94 | 1,92 | -2,54% | 1,91 | 1,99 | 1,94 | 1,92 | 1,94 | 937 | 2.764.314 |
15/8/2024 | 1,91 | 1,97 | +1,55% | 1,87 | 1,99 | 1,93 | 1,95 | 1,97 | 1.122 | 3.618.869 |
14/8/2024 | 1,96 | 1,94 | 0,00% | 1,91 | 2,00 | 1,95 | 1,92 | 1,94 | 1.019 | 3.197.870 |
13/8/2024 | 1,86 | 1,94 | +3,19% | 1,86 | 2,02 | 1,96 | 1,94 | 1,97 | 1.541 | 6.072.125 |
12/8/2024 | 1,89 | 1,88 | -1,57% | 1,87 | 1,94 | 1,91 | 1,88 | 1,89 | 1.091 | 3.767.822 |
9/8/2024 | 1,86 | 1,91 | +2,69% | 1,84 | 1,91 | 1,88 | 1,90 | 1,91 | 1.039 | 3.240.520 |
8/8/2024 | 1,88 | 1,86 | -1,06% | 1,80 | 1,96 | 1,85 | 1,85 | 1,86 | 1.324 | 3.885.011 |
7/8/2024 | 1,74 | 1,88 | +6,82% | 1,72 | 1,90 | 1,81 | 1,87 | 1,88 | 1.670 | 5.011.392 |
6/8/2024 | 1,75 | 1,76 | +1,15% | 1,72 | 1,81 | 1,76 | 1,75 | 1,76 | 1.186 | 3.208.239 |
5/8/2024 | 1,84 | 1,74 | -4,40% | 1,71 | 1,86 | 1,75 | 1,74 | 1,76 | 1.865 | 5.643.413 |
2/8/2024 | 1,77 | 1,82 | +1,68% | 1,77 | 1,87 | 1,82 | 1,82 | 1,83 | 806 | 2.753.180 |
1/8/2024 | 1,82 | 1,79 | -1,65% | 1,77 | 1,85 | 1,80 | 1,79 | 1,80 | 943 | 2.963.597 |
31/7/2024 | 1,77 | 1,82 | +2,82% | 1,77 | 1,85 | 1,81 | 1,82 | 1,83 | 1.081 | 2.682.951 |
30/7/2024 | 1,81 | 1,77 | -4,32% | 1,76 | 1,82 | 1,78 | 1,77 | 1,79 | 1.110 | 3.453.452 |
29/7/2024 | 1,83 | 1,85 | +0,54% | 1,81 | 1,88 | 1,83 | 1,83 | 1,85 | 765 | 2.288.034 |
26/7/2024 | 1,84 | 1,84 | +1,66% | 1,82 | 1,88 | 1,84 | 1,84 | 1,85 | 730 | 2.447.828 |
25/7/2024 | 1,80 | 1,81 | -0,55% | 1,78 | 1,84 | 1,81 | 1,80 | 1,81 | 1.089 | 3.152.404 |
24/7/2024 | 1,84 | 1,82 | -1,09% | 1,80 | 1,86 | 1,81 | 1,81 | 1,82 | 1.130 | 3.320.366 |
23/7/2024 | 1,87 | 1,84 | -1,60% | 1,83 | 1,88 | 1,85 | 1,84 | 1,85 | 1.088 | 3.591.417 |
22/7/2024 | 1,88 | 1,87 | 0,00% | 1,87 | 1,92 | 1,89 | 1,87 | 1,89 | 993 | 3.218.841 |
19/7/2024 | 1,90 | 1,87 | 0,00% | 1,85 | 1,92 | 1,87 | 1,87 | 1,88 | 1.155 | 4.578.536 |
18/7/2024 | 1,96 | 1,87 | -4,10% | 1,86 | 1,97 | 1,89 | 1,86 | 1,87 | 1.834 | 7.193.655 |
17/7/2024 | 2,06 | 1,95 | -5,80% | 1,94 | 2,09 | 2,00 | 1,95 | 1,99 | 1.800 | 6.299.687 |
16/7/2024 | 2,09 | 2,07 | -0,48% | 2,06 | 2,14 | 2,09 | 2,07 | 2,10 | 786 | 2.986.347 |
15/7/2024 | 2,09 | 2,08 | -1,89% | 2,05 | 2,11 | 2,07 | 2,08 | 2,09 | 1.267 | 3.577.586 |
12/7/2024 | 2,15 | 2,12 | -0,93% | 2,09 | 2,15 | 2,12 | 2,12 | 2,13 | 766 | 2.939.116 |
11/7/2024 | 2,12 | 2,14 | +1,42% | 2,11 | 2,18 | 2,15 | 2,14 | 2,16 | 823 | 3.392.482 |
10/7/2024 | 2,16 | 2,11 | -3,21% | 2,11 | 2,22 | 2,15 | 2,11 | 2,12 | 1.379 | 6.095.361 |
9/7/2024 | 2,00 | 2,18 | +8,46% | 1,99 | 2,19 | 2,11 | 2,17 | 2,18 | 2.094 | 7.357.886 |
8/7/2024 | 2,06 | 2,01 | -0,99% | 1,98 | 2,06 | 2,01 | 2,01 | 2,02 | 1.158 | 3.656.644 |
5/7/2024 | 1,88 | 2,03 | +9,14% | 1,85 | 2,06 | 1,94 | 2,03 | 2,04 | 1.620 | 7.033.796 |
4/7/2024 | 1,88 | 1,86 | 0,00% | 1,86 | 1,97 | 1,91 | 1,86 | 1,90 | 1.188 | 5.027.593 |
3/7/2024 | 1,81 | 1,86 | +2,20% | 1,80 | 1,90 | 1,84 | 1,86 | 1,89 | 1.072 | 4.112.285 |
2/7/2024 | 1,95 | 1,82 | -6,67% | 1,80 | 1,96 | 1,87 | 1,82 | 1,83 | 2.295 | 8.997.458 |
1/7/2024 | 1,96 | 1,95 | -1,02% | 1,93 | 2,00 | 1,96 | 1,94 | 1,95 | 971 | 3.257.973 |
28/6/2024 | 1,99 | 1,97 | -1,01% | 1,93 | 2,01 | 1,96 | 1,97 | 1,98 | 800 | 3.366.867 |
27/6/2024 | 1,90 | 1,99 | +4,19% | 1,88 | 1,99 | 1,93 | 1,98 | 1,99 | 712 | 2.892.248 |
26/6/2024 | 1,93 | 1,91 | -2,05% | 1,87 | 1,93 | 1,88 | 1,90 | 1,91 | 898 | 3.325.059 |
25/6/2024 | 1,97 | 1,95 | 0,00% | 1,92 | 1,97 | 1,94 | 1,92 | 1,95 | 765 | 2.658.896 |
24/6/2024 | 1,90 | 1,95 | +3,17% | 1,90 | 1,97 | 1,94 | 1,95 | 1,97 | 870 | 3.223.537 |
21/6/2024 | 1,90 | 1,89 | -1,56% | 1,88 | 1,93 | 1,89 | 1,89 | 1,91 | 846 | 2.738.732 |
20/6/2024 | 1,90 | 1,92 | +0,52% | 1,88 | 1,95 | 1,90 | 1,91 | 1,92 | 821 | 3.359.972 |
19/6/2024 | 1,93 | 1,91 | 0,00% | 1,87 | 1,93 | 1,89 | 1,89 | 1,92 | 806 | 2.664.447 |
18/6/2024 | 2,01 | 1,91 | -4,50% | 1,91 | 2,04 | 1,96 | 1,91 | 1,92 | 1.033 | 2.931.223 |
17/6/2024 | 2,00 | 2,00 | -0,50% | 1,97 | 2,04 | 1,99 | 2,00 | 2,02 | 858 | 2.614.687 |
14/6/2024 | 1,93 | 2,01 | +3,61% | 1,91 | 2,02 | 1,96 | 2,00 | 2,01 | 735 | 2.932.753 |
13/6/2024 | 1,89 | 1,94 | +3,19% | 1,88 | 1,97 | 1,92 | 1,93 | 1,94 | 761 | 2.710.325 |
12/6/2024 | 1,91 | 1,88 | -1,05% | 1,88 | 1,97 | 1,90 | 1,88 | 1,91 | 838 | 3.499.734 |
11/6/2024 | 1,87 | 1,90 | +2,15% | 1,87 | 1,95 | 1,90 | 1,90 | 1,91 | 743 | 2.425.434 |
10/6/2024 | 1,91 | 1,86 | -1,59% | 1,86 | 1,93 | 1,89 | 1,86 | 1,87 | 872 | 3.049.107 |
7/6/2024 | 1,93 | 1,89 | -2,07% | 1,87 | 1,94 | 1,89 | 1,88 | 1,89 | 1.223 | 4.013.996 |
6/6/2024 | 1,91 | 1,93 | +0,52% | 1,90 | 2,02 | 1,96 | 1,93 | 1,95 | 851 | 3.483.991 |
5/6/2024 | 1,91 | 1,92 | -1,03% | 1,91 | 1,99 | 1,93 | 1,92 | 1,93 | 936 | 3.151.496 |
4/6/2024 | 1,96 | 1,94 | 0,00% | 1,92 | 1,97 | 1,93 | 1,93 | 1,94 | 900 | 3.142.265 |
3/6/2024 | 1,95 | 1,94 | 0,00% | 1,92 | 1,99 | 1,95 | 1,94 | 1,95 | 1.093 | 4.063.272 |
31/5/2024 | 1,99 | 1,94 | -2,02% | 1,93 | 2,01 | 1,95 | 1,94 | 1,95 | 1.027 | 3.212.400 |
29/5/2024 | 2,04 | 1,98 | -3,41% | 1,96 | 2,06 | 1,99 | 1,97 | 1,98 | 1.405 | 4.530.417 |
28/5/2024 | 2,10 | 2,05 | -2,38% | 2,02 | 2,16 | 2,06 | 2,05 | 2,06 | 915 | 3.508.478 |
27/5/2024 | 2,04 | 2,10 | +2,94% | 2,02 | 2,11 | 2,07 | 2,09 | 2,10 | 897 | 2.971.409 |
24/5/2024 | 2,05 | 2,04 | +0,99% | 2,03 | 2,10 | 2,06 | 2,04 | 2,05 | 680 | 3.001.419 |
23/5/2024 | 2,00 | 2,02 | +1,00% | 1,98 | 2,04 | 2,01 | 2,02 | 2,04 | 769 | 2.953.817 |
22/5/2024 | 2,05 | 2,00 | -3,38% | 1,99 | 2,05 | 2,01 | 2,00 | 2,02 | 808 | 2.991.515 |
21/5/2024 | 2,04 | 2,07 | +0,98% | 2,02 | 2,08 | 2,05 | 2,05 | 2,07 | 770 | 2.911.448 |
20/5/2024 | 2,02 | 2,05 | +1,99% | 1,97 | 2,11 | 2,04 | 2,05 | 2,06 | 1.624 | 4.770.693 |
17/5/2024 | 2,00 | 2,01 | +0,50% | 1,97 | 2,03 | 2,00 | 2,00 | 2,01 | 1.086 | 4.102.855 |
16/5/2024 | 2,15 | 2,00 | -7,83% | 1,97 | 2,16 | 2,01 | 1,99 | 2,00 | 2.395 | 9.320.621 |
15/5/2024 | 2,24 | 2,17 | -3,13% | 2,13 | 2,26 | 2,19 | 2,16 | 2,17 | 1.126 | 4.838.442 |
14/5/2024 | 2,21 | 2,24 | +0,45% | 2,18 | 2,26 | 2,23 | 2,22 | 2,24 | 547 | 2.279.639 |
13/5/2024 | 2,25 | 2,23 | -2,19% | 2,20 | 2,27 | 2,22 | 2,22 | 2,23 | 843 | 3.265.818 |
10/5/2024 | 2,31 | 2,28 | +1,33% | 2,23 | 2,36 | 2,29 | 2,23 | 2,28 | 937 | 3.740.427 |
9/5/2024 | 2,34 | 2,25 | -4,66% | 2,23 | 2,35 | 2,26 | 2,25 | 2,28 | 932 | 3.624.645 |
8/5/2024 | 2,31 | 2,36 | +1,72% | 2,17 | 2,38 | 2,29 | 2,35 | 2,36 | 1.132 | 4.932.398 |
7/5/2024 | 2,37 | 2,32 | -2,93% | 2,28 | 2,42 | 2,33 | 2,30 | 2,32 | 946 | 4.074.219 |
6/5/2024 | 2,39 | 2,39 | +0,84% | 2,33 | 2,44 | 2,38 | 2,36 | 2,39 | 951 | 4.412.618 |
3/5/2024 | 2,29 | 2,37 | +5,33% | 2,26 | 2,42 | 2,36 | 2,37 | 2,39 | 1.450 | 6.842.083 |
2/5/2024 | 2,04 | 2,25 | +9,76% | 2,04 | 2,26 | 2,20 | 2,24 | 2,25 | 1.885 | 7.083.597 |
30/4/2024 | 2,08 | 2,05 | -1,91% | 2,00 | 2,09 | 2,03 | 2,00 | 2,05 | 1.031 | 3.542.374 |
29/4/2024 | 2,08 | 2,09 | +0,97% | 2,08 | 2,14 | 2,10 | 2,08 | 2,09 | 806 | 2.597.184 |
26/4/2024 | 2,01 | 2,07 | +4,55% | 2,01 | 2,13 | 2,07 | 2,07 | 2,09 | 927 | 3.679.758 |
25/4/2024 | 2,00 | 1,98 | -1,49% | 1,93 | 2,03 | 1,98 | 1,97 | 1,98 | 915 | 3.235.447 |
24/4/2024 | 2,09 | 2,01 | -5,63% | 1,96 | 2,14 | 2,01 | 2,00 | 2,01 | 1.367 | 4.804.115 |
23/4/2024 | 2,15 | 2,13 | -0,93% | 2,06 | 2,23 | 2,15 | 2,09 | 2,13 | 1.454 | 5.474.304 |
22/4/2024 | 1,95 | 2,15 | +10,82% | 1,93 | 2,15 | 2,04 | 2,13 | 2,15 | 1.914 | 6.747.943 |
19/4/2024 | 1,79 | 1,94 | +7,18% | 1,77 | 1,95 | 1,90 | 1,93 | 1,94 | 1.479 | 5.343.244 |
18/4/2024 | 1,88 | 1,81 | -5,24% | 1,80 | 1,92 | 1,84 | 1,81 | 1,82 | 2.011 | 6.728.611 |
17/4/2024 | 1,98 | 1,91 | -4,02% | 1,88 | 2,05 | 1,92 | 1,91 | 1,92 | 2.022 | 7.604.162 |
16/4/2024 | 2,03 | 1,99 | -2,45% | 1,90 | 2,06 | 1,97 | 1,98 | 1,99 | 2.582 | 9.333.719 |
15/4/2024 | 2,24 | 2,04 | -9,73% | 2,02 | 2,25 | 2,11 | 2,03 | 2,04 | 2.496 | 9.072.092 |
12/4/2024 | 2,36 | 2,26 | -4,64% | 2,23 | 2,36 | 2,29 | 2,26 | 2,27 | 2.060 | 11.240.546 |
11/4/2024 | 2,47 | 2,37 | -4,82% | 2,34 | 2,50 | 2,39 | 2,35 | 2,37 | 1.942 | 7.958.647 |
10/4/2024 | 2,61 | 2,49 | -4,60% | 2,46 | 2,61 | 2,51 | 2,48 | 2,49 | 1.988 | 8.811.204 |
9/4/2024 | 2,66 | 2,61 | -2,97% | 2,58 | 2,68 | 2,61 | 2,61 | 2,62 | 1.693 | 7.766.893 |
8/4/2024 | 2,73 | 2,69 | -2,18% | 2,66 | 2,74 | 2,69 | 2,66 | 2,69 | 1.218 | 5.354.288 |
5/4/2024 | 2,78 | 2,75 | -0,72% | 2,73 | 2,79 | 2,75 | 2,75 | 2,76 | 803 | 4.467.527 |
4/4/2024 | 2,71 | 2,77 | +1,84% | 2,69 | 2,82 | 2,76 | 2,77 | 2,78 | 996 | 7.822.271 |
3/4/2024 | 2,69 | 2,72 | -0,37% | 2,61 | 2,74 | 2,66 | 2,70 | 2,72 | 1.055 | 4.749.366 |
2/4/2024 | 2,73 | 2,73 | -0,36% | 2,62 | 2,74 | 2,65 | 2,73 | 2,74 | 2.157 | 18.287.411 |
1/4/2024 | 2,90 | 2,74 | -6,80% | 2,70 | 2,94 | 2,81 | 2,74 | 2,75 | 2.053 | 9.346.778 |
28/3/2024 | 3,06 | 2,94 | -3,61% | 2,88 | 3,06 | 2,92 | 2,94 | 2,95 | 2.061 | 11.380.694 |
27/3/2024 | 3,21 | 3,05 | -6,15% | 2,97 | 3,23 | 3,04 | 3,05 | 3,06 | 1.926 | 10.232.668 |
26/3/2024 | 3,27 | 3,25 | -0,91% | 3,25 | 3,35 | 3,29 | 3,25 | 3,30 | 650 | 3.444.364 |
25/3/2024 | 3,26 | 3,28 | +0,92% | 3,23 | 3,33 | 3,29 | 3,28 | 3,32 | 784 | 4.233.673 |
22/3/2024 | 3,39 | 3,25 | -5,52% | 3,21 | 3,39 | 3,29 | 3,25 | 3,29 | 981 | 5.451.147 |
21/3/2024 | 3,55 | 3,44 | -2,55% | 3,36 | 3,57 | 3,43 | 3,40 | 3,44 | 937 | 5.623.356 |
20/3/2024 | 3,35 | 3,53 | +3,82% | 3,34 | 3,59 | 3,46 | 3,53 | 3,55 | 988 | 7.071.217 |
19/3/2024 | 3,36 | 3,40 | +1,49% | 3,33 | 3,40 | 3,36 | 3,38 | 3,40 | 591 | 3.380.477 |
18/3/2024 | 3,38 | 3,35 | -1,18% | 3,34 | 3,50 | 3,41 | 3,34 | 3,35 | 1.250 | 5.582.132 |
15/3/2024 | 3,35 | 3,39 | +1,80% | 3,33 | 3,41 | 3,36 | 3,37 | 3,39 | 604 | 3.717.977 |
14/3/2024 | 3,43 | 3,33 | -3,20% | 3,32 | 3,44 | 3,37 | 3,33 | 3,35 | 786 | 4.681.674 |
13/3/2024 | 3,39 | 3,44 | +1,18% | 3,28 | 3,45 | 3,39 | 3,43 | 3,44 | 830 | 5.524.451 |
12/3/2024 | 3,28 | 3,40 | +2,41% | 3,28 | 3,41 | 3,35 | 3,37 | 3,40 | 930 | 6.134.452 |
11/3/2024 | 3,30 | 3,32 | +0,61% | 3,28 | 3,36 | 3,31 | 3,29 | 3,32 | 1.050 | 4.653.350 |
8/3/2024 | 3,28 | 3,30 | +0,92% | 3,23 | 3,38 | 3,33 | 0,00 | 0,00 | 834 | 5.820.603 |
7/3/2024 | 3,38 | 3,27 | -2,68% | 3,27 | 3,42 | 3,33 | 3,27 | 3,32 | 868 | 5.948.802 |
6/3/2024 | 3,52 | 3,36 | -4,27% | 3,36 | 3,60 | 3,52 | 3,36 | 3,44 | 1.002 | 6.958.938 |
5/3/2024 | 3,34 | 3,51 | +5,09% | 3,34 | 3,59 | 3,49 | 3,48 | 3,51 | 1.632 | 15.426.160 |
4/3/2024 | 3,40 | 3,34 | -2,34% | 3,33 | 3,46 | 3,37 | 3,34 | 3,37 | 813 | 4.847.875 |
1/3/2024 | 3,35 | 3,42 | +2,09% | 3,31 | 3,47 | 3,39 | 3,40 | 3,42 | 1.320 | 11.618.442 |
29/2/2024 | 3,29 | 3,35 | +3,08% | 3,23 | 3,35 | 3,28 | 3,33 | 3,35 | 787 | 6.850.912 |
28/2/2024 | 3,27 | 3,25 | -1,81% | 3,23 | 3,32 | 3,28 | 3,25 | 3,32 | 727 | 5.930.131 |
27/2/2024 | 3,16 | 3,31 | +4,09% | 3,16 | 3,32 | 3,28 | 3,30 | 3,31 | 1.118 | 9.098.769 |
26/2/2024 | 3,18 | 3,18 | +0,32% | 3,14 | 3,19 | 3,16 | 3,14 | 3,18 | 703 | 4.512.894 |
23/2/2024 | 3,26 | 3,17 | -1,86% | 3,16 | 3,29 | 3,19 | 0,00 | 0,00 | 746 | 4.352.238 |
22/2/2024 | 3,23 | 3,23 | +0,31% | 3,21 | 3,29 | 3,24 | 3,23 | 3,28 | 797 | 5.024.420 |
21/2/2024 | 3,32 | 3,22 | -4,73% | 3,19 | 3,33 | 3,23 | 3,22 | 3,25 | 1.196 | 8.528.957 |
20/2/2024 | 3,28 | 3,38 | +3,05% | 3,21 | 3,39 | 3,33 | 3,32 | 3,38 | 1.486 | 10.508.600 |
19/2/2024 | 3,16 | 3,28 | +3,14% | 3,12 | 3,28 | 3,19 | 3,25 | 3,28 | 1.182 | 6.292.317 |
16/2/2024 | 3,14 | 3,18 | +1,27% | 3,12 | 3,19 | 3,14 | 3,15 | 3,18 | 777 | 4.015.396 |
15/2/2024 | 3,17 | 3,14 | -1,26% | 3,12 | 3,25 | 3,17 | 3,14 | 3,15 | 905 | 5.830.284 |
14/2/2024 | 3,17 | 3,18 | +1,60% | 3,10 | 3,22 | 3,16 | 3,14 | 3,18 | 804 | 4.193.592 |
9/2/2024 | 3,15 | 3,13 | -0,32% | 3,10 | 3,22 | 3,15 | 0,00 | 0,00 | 915 | 5.909.997 |
8/2/2024 | 3,09 | 3,14 | 0,00% | 3,03 | 3,18 | 3,09 | 3,14 | 3,15 | 938 | 5.783.531 |
7/2/2024 | 3,09 | 3,14 | -0,63% | 3,01 | 3,15 | 3,08 | 3,08 | 3,14 | 925 | 6.218.976 |
6/2/2024 | 3,00 | 3,16 | +5,33% | 3,00 | 3,20 | 3,14 | 3,11 | 3,16 | 1.125 | 8.269.298 |
5/2/2024 | 2,99 | 3,00 | -1,96% | 2,99 | 3,10 | 3,05 | 3,00 | 3,08 | 1.076 | 6.376.669 |
2/2/2024 | 3,06 | 3,06 | +1,66% | 2,97 | 3,17 | 3,04 | 3,06 | 3,08 | 1.109 | 7.219.384 |
1/2/2024 | 2,94 | 3,01 | +4,51% | 2,92 | 3,08 | 3,02 | 3,01 | 3,05 | 1.924 | 9.306.337 |
31/1/2024 | 2,87 | 2,88 | -0,69% | 2,87 | 3,09 | 2,97 | 2,87 | 2,88 | 1.608 | 15.693.983 |
30/1/2024 | 2,95 | 2,90 | -1,69% | 2,88 | 2,97 | 2,92 | 2,90 | 2,91 | 1.344 | 7.755.492 |
29/1/2024 | 3,07 | 2,95 | -3,91% | 2,90 | 3,08 | 2,98 | 2,95 | 2,98 | 2.119 | 11.567.062 |
26/1/2024 | 3,20 | 3,07 | -4,06% | 3,06 | 3,22 | 3,10 | 3,07 | 3,08 | 1.947 | 10.796.866 |
25/1/2024 | 3,16 | 3,20 | +1,59% | 3,16 | 3,35 | 3,26 | 3,18 | 3,20 | 1.209 | 8.608.024 |
24/1/2024 | 3,22 | 3,15 | -1,25% | 3,15 | 3,28 | 3,22 | 3,15 | 3,17 | 873 | 5.305.329 |
23/1/2024 | 3,17 | 3,19 | -0,31% | 3,17 | 3,26 | 3,21 | 3,19 | 3,23 | 791 | 4.635.245 |
22/1/2024 | 3,25 | 3,20 | -1,54% | 3,13 | 3,29 | 3,19 | 3,16 | 3,20 | 1.325 | 7.567.299 |
19/1/2024 | 3,26 | 3,25 | +0,93% | 3,13 | 3,33 | 3,24 | 3,25 | 3,27 | 1.115 | 7.178.201 |
18/1/2024 | 3,20 | 3,22 | +0,63% | 3,17 | 3,30 | 3,22 | 3,22 | 3,28 | 1.268 | 7.884.568 |
17/1/2024 | 3,27 | 3,20 | -3,32% | 3,16 | 3,31 | 3,20 | 3,20 | 3,23 | 1.315 | 7.906.708 |
16/1/2024 | 3,34 | 3,31 | -1,49% | 3,21 | 3,40 | 3,28 | 3,26 | 3,31 | 1.131 | 6.673.423 |
15/1/2024 | 3,31 | 3,36 | +1,20% | 3,19 | 3,36 | 3,25 | 3,34 | 3,36 | 1.520 | 7.003.412 |
12/1/2024 | 3,21 | 3,32 | +2,79% | 3,21 | 3,40 | 3,32 | 3,28 | 3,32 | 1.157 | 6.555.728 |
11/1/2024 | 3,25 | 3,23 | -0,31% | 3,17 | 3,30 | 3,22 | 3,21 | 3,23 | 1.164 | 6.084.647 |
10/1/2024 | 3,35 | 3,24 | +1,25% | 3,23 | 3,42 | 3,27 | 3,24 | 3,27 | 1.436 | 7.407.617 |
9/1/2024 | 3,30 | 3,20 | -4,19% | 3,20 | 3,46 | 3,36 | 3,20 | 3,40 | 3.234 | 36.139.982 |
8/1/2024 | 3,18 | 3,34 | +5,36% | 3,14 | 3,34 | 3,25 | 3,31 | 3,34 | 1.316 | 7.119.858 |
5/1/2024 | 3,19 | 3,17 | -0,31% | 3,16 | 3,33 | 3,22 | 3,17 | 3,23 | 1.259 | 8.457.280 |
4/1/2024 | 3,27 | 3,18 | -2,75% | 3,12 | 3,31 | 3,22 | 3,18 | 3,20 | 2.119 | 16.257.838 |
3/1/2024 | 3,28 | 3,27 | -0,30% | 3,26 | 3,47 | 3,32 | 3,27 | 3,30 | 2.134 | 15.931.949 |
2/1/2024 | 3,50 | 3,28 | -7,34% | 3,26 | 3,51 | 3,37 | 3,28 | 3,30 | 3.168 | 20.656.945 |
28/12/2023 | 4,00 | 3,54 | -11,50% | 3,47 | 4,02 | 3,63 | 3,53 | 3,54 | 4.877 | 40.996.124 |
27/12/2023 | 3,98 | 4,00 | 0,00% | 3,96 | 4,04 | 3,99 | 3,98 | 4,00 | 1.093 | 8.260.799 |
26/12/2023 | 3,96 | 4,00 | 0,00% | 3,91 | 4,02 | 3,97 | 3,98 | 4,00 | 1.273 | 7.726.079 |
22/12/2023 | 3,96 | 4,00 | +1,52% | 3,92 | 4,04 | 3,98 | 3,92 | 4,00 | 1.180 | 8.740.951 |
21/12/2023 | 3,85 | 3,94 | +2,60% | 3,83 | 4,00 | 3,92 | 3,93 | 3,94 | 1.287 | 9.024.674 |
20/12/2023 | 3,90 | 3,84 | +0,52% | 3,81 | 3,96 | 3,88 | 3,81 | 3,84 | 1.250 | 8.612.705 |
19/12/2023 | 3,83 | 3,82 | -0,78% | 3,82 | 3,96 | 3,86 | 3,82 | 3,90 | 1.610 | 12.223.079 |
18/12/2023 | 3,80 | 3,85 | +2,12% | 3,77 | 3,89 | 3,81 | 3,82 | 3,85 | 1.170 | 9.165.190 |
15/12/2023 | 3,86 | 3,77 | -2,84% | 3,69 | 3,91 | 3,78 | 3,77 | 3,82 | 1.301 | 10.819.376 |
14/12/2023 | 3,91 | 3,88 | -0,26% | 3,76 | 4,04 | 3,89 | 3,81 | 3,88 | 1.836 | 15.822.918 |
13/12/2023 | 3,71 | 3,89 | +4,85% | 3,64 | 3,90 | 3,75 | 3,70 | 3,89 | 1.314 | 10.139.188 |
12/12/2023 | 3,62 | 3,71 | +2,49% | 3,61 | 3,74 | 3,67 | 3,70 | 3,71 | 1.271 | 9.525.052 |
11/12/2023 | 3,59 | 3,62 | +0,84% | 3,52 | 3,64 | 3,58 | 3,60 | 3,62 | 1.025 | 6.836.437 |
8/12/2023 | 3,74 | 3,59 | -4,27% | 3,55 | 3,81 | 3,65 | 3,58 | 3,59 | 1.519 | 11.444.810 |
7/12/2023 | 3,73 | 3,75 | +0,54% | 3,67 | 3,90 | 3,77 | 3,75 | 3,78 | 1.925 | 15.844.856 |
6/12/2023 | 3,59 | 3,73 | +4,78% | 3,58 | 3,83 | 3,72 | 3,72 | 3,73 | 2.200 | 15.969.680 |
5/12/2023 | 3,33 | 3,56 | +6,59% | 3,32 | 3,65 | 3,48 | 3,56 | 3,62 | 1.867 | 14.345.508 |
4/12/2023 | 3,50 | 3,34 | -4,57% | 3,31 | 3,50 | 3,36 | 3,33 | 3,34 | 1.382 | 7.424.922 |
1/12/2023 | 3,36 | 3,50 | +4,17% | 3,25 | 3,55 | 3,39 | 3,47 | 3,50 | 1.527 | 12.060.729 |
30/11/2023 | 3,34 | 3,36 | 0,00% | 3,25 | 3,38 | 3,31 | 3,30 | 3,36 | 1.026 | 6.589.754 |
29/11/2023 | 3,32 | 3,36 | +0,60% | 3,27 | 3,41 | 3,35 | 3,27 | 3,37 | 1.195 | 8.961.862 |
28/11/2023 | 3,25 | 3,34 | +3,09% | 3,09 | 3,35 | 3,23 | 3,30 | 3,34 | 1.518 | 10.398.064 |
27/11/2023 | 3,33 | 3,24 | -2,70% | 3,16 | 3,42 | 3,25 | 3,24 | 3,27 | 1.454 | 7.537.740 |
24/11/2023 | 3,24 | 3,33 | +1,83% | 3,20 | 3,36 | 3,29 | 3,33 | 3,34 | 1.446 | 8.564.420 |
23/11/2023 | 3,09 | 3,27 | +6,17% | 3,05 | 3,41 | 3,26 | 3,27 | 3,31 | 2.433 | 17.248.936 |
22/11/2023 | 3,08 | 3,08 | -2,22% | 3,06 | 3,19 | 3,13 | 3,06 | 3,08 | 1.340 | 7.786.734 |
21/11/2023 | 3,09 | 3,15 | +3,62% | 2,96 | 3,15 | 3,04 | 3,04 | 3,15 | 1.821 | 10.910.707 |
20/11/2023 | 3,15 | 3,04 | -3,49% | 3,04 | 3,20 | 3,12 | 3,04 | 3,06 | 1.269 | 8.022.494 |
17/11/2023 | 3,25 | 3,15 | -1,56% | 3,10 | 3,31 | 3,19 | 3,14 | 3,15 | 1.790 | 11.632.165 |
16/11/2023 | 3,14 | 3,20 | +1,91% | 3,11 | 3,28 | 3,20 | 3,20 | 3,25 | 1.988 | 13.333.120 |
14/11/2023 | 2,97 | 3,14 | +5,02% | 2,95 | 3,17 | 3,11 | 3,13 | 3,14 | 1.694 | 10.916.366 |
13/11/2023 | 3,02 | 2,99 | -0,66% | 2,93 | 3,07 | 2,97 | 2,95 | 2,99 | 1.338 | 7.614.923 |
10/11/2023 | 3,01 | 3,01 | -0,33% | 3,01 | 3,12 | 3,07 | 3,01 | 3,06 | 928 | 5.536.263 |
9/11/2023 | 3,10 | 3,02 | -2,58% | 3,00 | 3,21 | 3,09 | 3,02 | 3,06 | 1.196 | 7.645.073 |
8/11/2023 | 3,15 | 3,10 | -4,62% | 3,06 | 3,32 | 3,18 | 3,09 | 3,10 | 1.609 | 9.007.454 |
7/11/2023 | 2,95 | 3,25 | +9,06% | 2,87 | 3,25 | 3,05 | 3,10 | 3,25 | 2.026 | 13.522.864 |
6/11/2023 | 3,17 | 2,98 | -6,88% | 2,97 | 3,28 | 3,09 | 2,98 | 2,99 | 2.072 | 12.333.417 |
3/11/2023 | 3,02 | 3,20 | +8,84% | 3,02 | 3,35 | 3,20 | 3,20 | 3,25 | 2.580 | 18.164.007 |
1/11/2023 | 2,75 | 2,94 | +8,89% | 2,70 | 3,03 | 2,90 | 2,93 | 2,94 | 1.494 | 9.316.666 |
31/10/2023 | 2,73 | 2,70 | -1,46% | 2,67 | 2,79 | 2,72 | 2,70 | 2,73 | 831 | 4.288.269 |
30/10/2023 | 2,88 | 2,74 | -3,86% | 2,72 | 2,94 | 2,79 | 2,72 | 2,74 | 970 | 4.880.966 |
27/10/2023 | 2,96 | 2,85 | -3,72% | 2,83 | 3,08 | 2,99 | 2,83 | 2,85 | 1.470 | 7.975.135 |
26/10/2023 | 2,90 | 2,96 | +2,07% | 2,88 | 2,99 | 2,93 | 2,93 | 2,96 | 1.294 | 6.370.320 |
25/10/2023 | 2,86 | 2,90 | +1,75% | 2,77 | 2,94 | 2,86 | 2,83 | 2,90 | 1.228 | 5.839.664 |
24/10/2023 | 2,75 | 2,85 | +5,95% | 2,73 | 2,88 | 2,80 | 2,79 | 2,85 | 1.382 | 6.542.733 |
23/10/2023 | 2,48 | 2,69 | +6,75% | 2,44 | 2,88 | 2,67 | 2,69 | 2,71 | 1.889 | 7.886.560 |
20/10/2023 | 2,56 | 2,52 | -0,79% | 2,46 | 2,65 | 2,50 | 2,48 | 2,52 | 1.122 | 4.840.599 |
19/10/2023 | 2,70 | 2,54 | -5,93% | 2,54 | 2,75 | 2,65 | 2,54 | 2,62 | 1.088 | 5.267.179 |
18/10/2023 | 2,80 | 2,70 | -4,59% | 2,64 | 2,83 | 2,69 | 2,66 | 2,70 | 1.144 | 5.264.675 |
17/10/2023 | 2,91 | 2,83 | -2,75% | 2,75 | 2,91 | 2,83 | 2,79 | 2,83 | 1.181 | 6.436.803 |
16/10/2023 | 2,92 | 2,91 | -0,68% | 2,85 | 2,96 | 2,89 | 2,91 | 2,92 | 1.122 | 5.292.795 |
13/10/2023 | 3,01 | 2,93 | -2,98% | 2,87 | 3,02 | 2,92 | 2,88 | 2,93 | 1.398 | 6.608.821 |
11/10/2023 | 3,10 | 3,02 | -1,63% | 2,93 | 3,12 | 3,01 | 3,02 | 3,04 | 2.443 | 13.135.708 |
10/10/2023 | 2,65 | 3,07 | +15,85% | 2,65 | 3,09 | 2,92 | 3,07 | 3,08 | 3.869 | 20.404.852 |
9/10/2023 | 2,58 | 2,65 | +3,11% | 2,50 | 2,67 | 2,60 | 2,61 | 2,65 | 1.369 | 6.301.021 |
6/10/2023 | 2,64 | 2,57 | -3,38% | 2,50 | 2,65 | 2,56 | 2,57 | 2,58 | 1.219 | 6.245.045 |
5/10/2023 | 2,56 | 2,66 | +3,91% | 2,53 | 2,67 | 2,62 | 2,66 | 2,67 | 1.884 | 8.575.406 |
4/10/2023 | 2,39 | 2,56 | +7,11% | 2,38 | 2,57 | 2,50 | 2,55 | 2,56 | 1.514 | 7.108.724 |
3/10/2023 | 2,45 | 2,39 | -2,85% | 2,35 | 2,53 | 2,44 | 2,38 | 2,39 | 1.101 | 5.337.141 |
2/10/2023 | 2,59 | 2,46 | -4,65% | 2,44 | 2,63 | 2,53 | 2,45 | 2,46 | 1.323 | 5.533.256 |
29/9/2023 | 2,66 | 2,58 | -1,90% | 2,55 | 2,74 | 2,61 | 2,57 | 2,58 | 1.843 | 8.700.415 |
28/9/2023 | 2,40 | 2,63 | +6,05% | 2,40 | 2,65 | 2,56 | 2,63 | 2,64 | 1.865 | 8.271.743 |
27/9/2023 | 2,40 | 2,48 | +3,33% | 2,38 | 2,56 | 2,48 | 2,47 | 2,48 | 1.816 | 8.913.005 |
26/9/2023 | 2,39 | 2,40 | +1,69% | 2,29 | 2,44 | 2,39 | 2,37 | 2,40 | 1.383 | 5.839.515 |
25/9/2023 | 2,27 | 2,36 | +4,89% | 2,23 | 2,46 | 2,31 | 2,36 | 2,37 | 1.602 | 7.278.824 |
22/9/2023 | 2,33 | 2,25 | -0,44% | 2,24 | 2,34 | 2,28 | 2,25 | 2,29 | 1.226 | 5.395.906 |
21/9/2023 | 2,37 | 2,26 | -5,83% | 2,26 | 2,39 | 2,29 | 2,26 | 2,28 | 1.719 | 6.575.922 |
20/9/2023 | 2,23 | 2,40 | +7,62% | 2,23 | 2,43 | 2,38 | 2,40 | 2,41 | 1.985 | 9.263.129 |
19/9/2023 | 2,27 | 2,23 | -2,62% | 2,20 | 2,31 | 2,23 | 2,22 | 2,23 | 1.574 | 5.933.213 |
18/9/2023 | 2,33 | 2,29 | -0,43% | 2,27 | 2,34 | 2,30 | 2,28 | 2,29 | 1.573 | 5.365.521 |
15/9/2023 | 2,39 | 2,30 | -3,77% | 2,28 | 2,43 | 2,31 | 2,30 | 2,43 | 1.295 | 5.088.833 |
14/9/2023 | 2,41 | 2,39 | -2,85% | 2,38 | 2,48 | 2,42 | 2,39 | 2,40 | 1.018 | 4.359.360 |
13/9/2023 | 2,45 | 2,46 | -0,40% | 2,43 | 2,52 | 2,47 | 2,46 | 2,48 | 1.236 | 5.657.839 |
12/9/2023 | 2,36 | 2,47 | +5,56% | 2,33 | 2,48 | 2,43 | 2,43 | 2,47 | 1.462 | 6.799.085 |
11/9/2023 | 2,36 | 2,34 | -1,27% | 2,28 | 2,40 | 2,31 | 2,31 | 2,34 | 1.767 | 5.635.273 |
8/9/2023 | 2,31 | 2,37 | +2,16% | 2,27 | 2,37 | 2,33 | 2,34 | 2,37 | 1.642 | 6.987.386 |
6/9/2023 | 2,43 | 2,32 | -5,31% | 2,29 | 2,44 | 2,33 | 2,32 | 2,33 | 2.340 | 10.420.858 |
5/9/2023 | 2,56 | 2,45 | -5,77% | 2,43 | 2,65 | 2,49 | 2,44 | 2,45 | 1.823 | 7.424.304 |
4/9/2023 | 2,59 | 2,60 | +0,78% | 2,56 | 2,64 | 2,59 | 2,58 | 2,60 | 1.452 | 6.551.041 |
1/9/2023 | 2,52 | 2,58 | +2,79% | 2,50 | 2,71 | 2,61 | 2,58 | 2,59 | 2.530 | 13.252.406 |
31/8/2023 | 2,79 | 2,51 | -9,71% | 2,48 | 2,80 | 2,57 | 2,51 | 2,52 | 3.330 | 16.587.980 |
30/8/2023 | 2,36 | 2,78 | +18,80% | 2,35 | 2,80 | 2,62 | 2,77 | 2,78 | 5.588 | 27.975.489 |
29/8/2023 | 2,20 | 2,34 | +4,93% | 2,17 | 2,35 | 2,25 | 2,33 | 2,34 | 1.980 | 7.393.924 |
28/8/2023 | 2,29 | 2,23 | -2,62% | 2,18 | 2,35 | 2,22 | 2,22 | 2,23 | 2.488 | 8.860.413 |
25/8/2023 | 2,44 | 2,29 | -6,53% | 2,27 | 2,46 | 2,31 | 2,29 | 2,32 | 3.177 | 12.866.881 |
24/8/2023 | 2,55 | 2,45 | -4,30% | 2,42 | 2,57 | 2,46 | 2,44 | 2,45 | 1.880 | 8.383.422 |
23/8/2023 | 2,55 | 2,56 | +0,79% | 2,52 | 2,57 | 2,54 | 2,54 | 2,56 | 1.041 | 4.563.478 |
22/8/2023 | 2,53 | 2,54 | +0,79% | 2,49 | 2,57 | 2,52 | 2,53 | 2,54 | 1.365 | 6.960.315 |
21/8/2023 | 2,60 | 2,52 | -1,95% | 2,48 | 2,60 | 2,51 | 2,50 | 2,52 | 2.193 | 9.526.423 |
18/8/2023 | 2,55 | 2,57 | +1,58% | 2,52 | 2,65 | 2,58 | 2,57 | 2,59 | 1.772 | 7.116.462 |
17/8/2023 | 2,51 | 2,53 | +0,40% | 2,51 | 2,67 | 2,58 | 2,53 | 2,56 | 1.831 | 8.457.401 |
16/8/2023 | 2,51 | 2,52 | 0,00% | 2,47 | 2,55 | 2,51 | 2,50 | 2,52 | 1.861 | 9.446.324 |
15/8/2023 | 2,62 | 2,52 | -3,08% | 2,48 | 2,64 | 2,53 | 2,51 | 2,52 | 2.662 | 12.583.007 |
14/8/2023 | 2,70 | 2,60 | -2,62% | 2,58 | 2,70 | 2,62 | 2,60 | 2,61 | 2.470 | 11.498.939 |
11/8/2023 | 2,69 | 2,67 | -1,11% | 2,65 | 2,74 | 2,69 | 2,67 | 2,68 | 1.904 | 10.248.831 |
10/8/2023 | 2,68 | 2,70 | +1,12% | 2,67 | 2,79 | 2,72 | 2,70 | 2,71 | 2.130 | 11.287.728 |
9/8/2023 | 2,83 | 2,67 | -9,18% | 2,61 | 2,84 | 2,69 | 2,65 | 2,67 | 5.091 | 28.871.132 |
8/8/2023 | 2,90 | 2,94 | +0,34% | 2,82 | 2,97 | 2,90 | 2,92 | 2,94 | 1.906 | 8.834.749 |
7/8/2023 | 3,02 | 2,93 | -4,25% | 2,89 | 3,05 | 2,93 | 2,91 | 2,93 | 3.108 | 15.579.997 |
4/8/2023 | 3,03 | 3,06 | -0,33% | 2,98 | 3,10 | 3,04 | 3,03 | 3,06 | 1.542 | 9.011.500 |
3/8/2023 | 3,03 | 3,07 | +3,02% | 3,00 | 3,12 | 3,06 | 3,06 | 3,07 | 1.922 | 14.221.139 |
2/8/2023 | 3,01 | 2,98 | -2,30% | 2,91 | 3,02 | 2,95 | 2,98 | 2,99 | 2.413 | 14.349.204 |
1/8/2023 | 3,02 | 3,05 | +1,33% | 2,92 | 3,06 | 2,96 | 3,03 | 3,05 | 2.743 | 16.088.458 |
31/7/2023 | 3,07 | 3,01 | -0,33% | 2,97 | 3,11 | 3,01 | 2,99 | 3,01 | 2.624 | 16.716.110 |
28/7/2023 | 3,06 | 3,02 | -0,98% | 2,98 | 3,07 | 3,01 | 3,02 | 3,03 | 1.563 | 8.238.182 |
27/7/2023 | 3,11 | 3,05 | -0,97% | 3,01 | 3,17 | 3,06 | 3,03 | 3,05 | 1.509 | 9.279.655 |
26/7/2023 | 3,08 | 3,08 | -0,32% | 3,02 | 3,13 | 3,05 | 3,08 | 3,12 | 1.310 | 7.576.608 |
25/7/2023 | 3,10 | 3,09 | -0,32% | 3,07 | 3,21 | 3,12 | 3,08 | 3,09 | 1.357 | 8.533.007 |
24/7/2023 | 3,11 | 3,10 | -0,32% | 3,03 | 3,15 | 3,09 | 3,07 | 3,10 | 1.298 | 6.948.207 |
21/7/2023 | 3,00 | 3,11 | +3,32% | 2,99 | 3,13 | 3,08 | 3,11 | 3,12 | 1.296 | 7.350.011 |
20/7/2023 | 3,04 | 3,01 | -1,95% | 2,96 | 3,11 | 3,00 | 3,00 | 3,01 | 2.124 | 10.192.854 |
19/7/2023 | 3,16 | 3,07 | -3,46% | 3,01 | 3,18 | 3,06 | 3,05 | 3,07 | 1.699 | 9.321.509 |
18/7/2023 | 3,13 | 3,18 | +1,92% | 3,10 | 3,18 | 3,14 | 3,15 | 3,18 | 1.131 | 5.599.035 |
17/7/2023 | 3,06 | 3,12 | +1,30% | 3,01 | 3,15 | 3,09 | 3,12 | 3,13 | 1.552 | 7.593.954 |
14/7/2023 | 3,14 | 3,08 | -2,22% | 3,02 | 3,18 | 3,08 | 3,06 | 3,08 | 2.085 | 11.587.562 |
13/7/2023 | 3,18 | 3,15 | -3,08% | 3,15 | 3,27 | 3,19 | 3,15 | 3,17 | 1.442 | 8.009.340 |
12/7/2023 | 3,27 | 3,25 | -0,91% | 3,20 | 3,38 | 3,26 | 3,22 | 3,25 | 1.406 | 9.097.569 |
11/7/2023 | 3,35 | 3,28 | -2,67% | 3,17 | 3,44 | 3,24 | 3,25 | 3,28 | 1.898 | 10.939.953 |
10/7/2023 | 3,44 | 3,37 | -1,17% | 3,32 | 3,48 | 3,38 | 3,35 | 3,37 | 1.899 | 10.512.605 |
7/7/2023 | 3,25 | 3,41 | +4,28% | 3,24 | 3,50 | 3,38 | 3,41 | 3,46 | 1.882 | 13.803.789 |
6/7/2023 | 3,43 | 3,27 | -4,39% | 3,17 | 3,45 | 3,27 | 3,26 | 3,27 | 3.036 | 20.226.148 |
5/7/2023 | 3,51 | 3,42 | -2,29% | 3,38 | 3,51 | 3,42 | 3,42 | 3,43 | 2.469 | 15.913.427 |
4/7/2023 | 3,55 | 3,50 | -1,96% | 3,48 | 3,58 | 3,52 | 3,50 | 3,52 | 1.398 | 9.970.030 |
3/7/2023 | 3,52 | 3,57 | +2,00% | 3,49 | 3,58 | 3,53 | 3,56 | 3,57 | 1.554 | 10.885.084 |
30/6/2023 | 3,52 | 3,50 | -0,57% | 3,47 | 3,60 | 3,52 | 3,50 | 3,52 | 1.582 | 11.382.787 |
29/6/2023 | 3,41 | 3,52 | +3,23% | 3,39 | 3,54 | 3,44 | 3,48 | 3,52 | 1.574 | 11.792.739 |
28/6/2023 | 3,41 | 3,41 | -0,87% | 3,37 | 3,52 | 3,42 | 3,41 | 3,43 | 1.596 | 10.498.905 |
27/6/2023 | 3,49 | 3,44 | -2,82% | 3,31 | 3,58 | 3,40 | 3,43 | 3,44 | 2.638 | 17.429.277 |
26/6/2023 | 3,64 | 3,54 | -6,84% | 3,48 | 3,71 | 3,56 | 3,52 | 3,54 | 3.448 | 24.192.313 |
23/6/2023 | 3,70 | 3,80 | -1,30% | 3,53 | 3,94 | 3,73 | 3,80 | 3,82 | 3.155 | 25.539.851 |
22/6/2023 | 3,94 | 3,85 | -3,51% | 3,71 | 3,96 | 3,77 | 3,83 | 3,85 | 2.995 | 22.137.078 |
21/6/2023 | 4,21 | 3,99 | -5,23% | 3,95 | 4,27 | 4,07 | 3,98 | 3,99 | 3.823 | 27.266.965 |
20/6/2023 | 4,28 | 4,21 | -2,09% | 4,17 | 4,32 | 4,23 | 4,20 | 4,21 | 2.472 | 20.878.218 |
19/6/2023 | 4,54 | 4,30 | -4,66% | 4,27 | 4,67 | 4,35 | 4,29 | 4,30 | 3.746 | 25.832.412 |
16/6/2023 | 4,28 | 4,51 | +6,37% | 4,23 | 4,61 | 4,44 | 4,51 | 4,52 | 3.534 | 31.427.830 |
15/6/2023 | 4,15 | 4,24 | +3,16% | 4,08 | 4,33 | 4,23 | 4,24 | 4,27 | 2.438 | 19.975.941 |
14/6/2023 | 4,23 | 4,11 | -1,67% | 3,99 | 4,39 | 4,20 | 4,11 | 4,15 | 2.677 | 24.520.996 |
13/6/2023 | 4,49 | 4,18 | -7,11% | 4,13 | 4,62 | 4,29 | 4,17 | 4,18 | 2.655 | 22.485.930 |
12/6/2023 | 4,61 | 4,50 | -1,75% | 4,32 | 4,83 | 4,54 | 4,50 | 4,51 | 2.673 | 27.314.250 |
9/6/2023 | 4,17 | 4,58 | +8,79% | 4,14 | 4,80 | 4,58 | 4,55 | 4,58 | 3.927 | 37.693.183 |
7/6/2023 | 4,25 | 4,21 | +0,24% | 4,05 | 4,36 | 4,19 | 4,20 | 4,21 | 2.607 | 25.617.667 |
6/6/2023 | 4,01 | 4,20 | +5,26% | 3,96 | 4,27 | 4,12 | 4,19 | 4,20 | 3.241 | 29.434.766 |
5/6/2023 | 3,60 | 3,99 | +9,02% | 3,60 | 4,06 | 3,88 | 3,99 | 4,00 | 3.785 | 33.406.809 |
2/6/2023 | 3,66 | 3,66 | +2,52% | 3,52 | 4,08 | 3,81 | 3,63 | 3,66 | 3.591 | 35.831.079 |
1/6/2023 | 3,36 | 3,57 | +6,89% | 3,30 | 3,66 | 3,50 | 3,57 | 3,59 | 3.679 | 24.548.141 |
31/5/2023 | 3,00 | 3,34 | +10,23% | 2,92 | 3,39 | 3,18 | 3,34 | 3,35 | 3.335 | 21.562.841 |
30/5/2023 | 3,10 | 3,03 | -1,94% | 2,97 | 3,25 | 3,09 | 3,00 | 3,03 | 2.384 | 14.429.248 |
29/5/2023 | 2,99 | 3,09 | +3,34% | 2,90 | 3,13 | 2,99 | 3,08 | 3,09 | 2.100 | 11.510.693 |
26/5/2023 | 2,69 | 2,99 | +11,15% | 2,69 | 3,03 | 2,86 | 2,98 | 2,99 | 3.656 | 20.571.728 |
25/5/2023 | 2,82 | 2,69 | -5,28% | 2,59 | 2,88 | 2,69 | 2,68 | 2,69 | 5.899 | 33.338.971 |
24/5/2023 | 3,03 | 2,84 | -6,27% | 2,81 | 3,03 | 2,86 | 2,83 | 2,84 | 4.130 | 22.602.447 |
23/5/2023 | 3,21 | 3,03 | -5,02% | 3,01 | 3,25 | 3,13 | 3,03 | 3,10 | 1.623 | 10.351.852 |
22/5/2023 | 3,05 | 3,19 | +4,25% | 3,03 | 3,25 | 3,19 | 3,18 | 3,19 | 1.612 | 9.508.573 |
19/5/2023 | 3,09 | 3,06 | -0,33% | 3,05 | 3,24 | 3,14 | 3,06 | 3,07 | 1.510 | 8.850.046 |
18/5/2023 | 3,00 | 3,07 | +1,99% | 2,97 | 3,10 | 3,04 | 3,07 | 3,08 | 1.038 | 5.485.769 |
17/5/2023 | 2,96 | 3,01 | +0,33% | 2,94 | 3,02 | 2,99 | 3,00 | 3,01 | 1.245 | 8.077.541 |
16/5/2023 | 3,15 | 3,00 | -6,25% | 2,92 | 3,15 | 3,04 | 2,95 | 3,00 | 1.720 | 9.335.876 |
15/5/2023 | 3,24 | 3,20 | -1,84% | 3,10 | 3,28 | 3,17 | 3,16 | 3,20 | 1.492 | 8.653.691 |
12/5/2023 | 3,34 | 3,26 | -2,98% | 3,23 | 3,36 | 3,26 | 3,26 | 3,27 | 1.100 | 7.861.288 |
11/5/2023 | 3,21 | 3,36 | +4,02% | 3,16 | 3,39 | 3,26 | 3,35 | 3,36 | 1.350 | 8.151.589 |
10/5/2023 | 3,14 | 3,23 | +0,94% | 3,02 | 3,26 | 3,14 | 3,20 | 3,23 | 1.751 | 11.414.617 |
9/5/2023 | 3,08 | 3,20 | +4,23% | 3,04 | 3,23 | 3,16 | 3,16 | 3,20 | 1.195 | 7.217.277 |
8/5/2023 | 3,06 | 3,07 | +0,66% | 3,00 | 3,22 | 3,14 | 3,07 | 3,08 | 1.787 | 10.997.004 |
5/5/2023 | 2,81 | 3,05 | +7,39% | 2,79 | 3,08 | 2,93 | 3,04 | 3,05 | 1.785 | 11.448.984 |
4/5/2023 | 2,70 | 2,84 | +3,27% | 2,70 | 2,85 | 2,78 | 2,83 | 2,84 | 1.227 | 8.222.489 |
3/5/2023 | 2,63 | 2,75 | +5,36% | 2,60 | 2,77 | 2,68 | 2,72 | 2,75 | 1.079 | 5.926.336 |
2/5/2023 | 2,72 | 2,61 | -3,33% | 2,59 | 2,74 | 2,63 | 2,61 | 2,63 | 1.426 | 6.351.311 |
28/4/2023 | 2,55 | 2,70 | +5,88% | 2,54 | 2,76 | 2,68 | 2,70 | 2,72 | 1.578 | 9.451.400 |
27/4/2023 | 2,61 | 2,55 | -3,77% | 2,52 | 2,63 | 2,56 | 2,54 | 2,55 | 2.063 | 11.473.807 |
26/4/2023 | 2,79 | 2,65 | -5,69% | 2,63 | 2,82 | 2,68 | 2,64 | 2,65 | 2.471 | 13.084.734 |
25/4/2023 | 2,91 | 2,81 | -3,44% | 2,72 | 2,94 | 2,78 | 2,80 | 2,81 | 2.134 | 12.357.264 |
24/4/2023 | 2,96 | 2,91 | -1,36% | 2,91 | 3,05 | 2,96 | 2,91 | 2,94 | 933 | 5.709.647 |
20/4/2023 | 2,92 | 2,95 | +0,68% | 2,83 | 2,95 | 2,89 | 2,94 | 2,95 | 1.229 | 8.273.827 |
19/4/2023 | 3,06 | 2,93 | -4,87% | 2,89 | 3,07 | 2,94 | 2,91 | 2,93 | 1.731 | 9.114.047 |
18/4/2023 | 3,29 | 3,08 | -7,23% | 3,05 | 3,37 | 3,12 | 3,08 | 3,10 | 1.863 | 8.731.016 |
17/4/2023 | 3,27 | 3,32 | +1,84% | 3,19 | 3,32 | 3,26 | 3,27 | 3,32 | 1.056 | 5.262.516 |
14/4/2023 | 3,33 | 3,26 | -1,51% | 3,20 | 3,33 | 3,26 | 3,26 | 3,29 | 845 | 4.872.144 |
13/4/2023 | 3,27 | 3,31 | +1,85% | 3,22 | 3,38 | 3,30 | 3,29 | 3,31 | 1.185 | 8.089.081 |
12/4/2023 | 3,14 | 3,25 | +4,84% | 3,12 | 3,43 | 3,29 | 3,25 | 3,28 | 1.856 | 13.523.001 |
11/4/2023 | 2,84 | 3,10 | +8,77% | 2,83 | 3,18 | 3,04 | 3,10 | 3,11 | 2.345 | 13.904.323 |
10/4/2023 | 2,77 | 2,85 | +1,79% | 2,76 | 2,92 | 2,85 | 2,85 | 2,86 | 1.449 | 6.437.556 |
6/4/2023 | 2,79 | 2,80 | +0,72% | 2,71 | 2,82 | 2,75 | 2,79 | 2,80 | 1.314 | 7.748.826 |
5/4/2023 | 2,84 | 2,78 | -2,46% | 2,74 | 2,86 | 2,79 | 2,78 | 2,81 | 1.441 | 7.720.177 |
4/4/2023 | 2,98 | 2,85 | -4,36% | 2,81 | 3,10 | 2,89 | 2,84 | 2,85 | 2.106 | 11.034.716 |
3/4/2023 | 3,09 | 2,98 | -6,88% | 2,95 | 3,11 | 2,99 | 2,98 | 2,99 | 1.293 | 7.191.471 |
31/3/2023 | 3,28 | 3,20 | -2,74% | 3,05 | 3,34 | 3,18 | 3,14 | 3,20 | 1.188 | 7.255.584 |
30/3/2023 | 3,00 | 3,29 | +8,94% | 3,00 | 3,30 | 3,23 | 3,23 | 3,29 | 2.104 | 13.464.130 |
29/3/2023 | 3,03 | 3,02 | 0,00% | 2,90 | 3,08 | 2,97 | 2,96 | 3,02 | 1.171 | 7.716.733 |
28/3/2023 | 2,99 | 3,02 | +0,67% | 2,90 | 3,02 | 2,96 | 3,01 | 3,02 | 1.172 | 7.352.779 |
27/3/2023 | 3,14 | 3,00 | -1,96% | 2,96 | 3,18 | 3,01 | 2,98 | 3,00 | 1.804 | 9.759.139 |
24/3/2023 | 2,93 | 3,06 | +3,73% | 2,90 | 3,20 | 3,09 | 3,06 | 3,07 | 1.228 | 6.687.050 |
23/3/2023 | 3,16 | 2,95 | -6,35% | 2,91 | 3,19 | 3,01 | 2,95 | 2,97 | 1.483 | 8.040.250 |
22/3/2023 | 3,22 | 3,15 | -1,56% | 3,08 | 3,28 | 3,16 | 3,15 | 3,16 | 1.049 | 6.022.195 |
21/3/2023 | 3,14 | 3,20 | +0,63% | 3,14 | 3,28 | 3,21 | 3,20 | 3,22 | 988 | 6.636.946 |
20/3/2023 | 3,24 | 3,18 | -3,64% | 3,09 | 3,34 | 3,16 | 3,15 | 3,18 | 1.204 | 7.105.388 |
17/3/2023 | 3,31 | 3,30 | -0,90% | 3,14 | 3,33 | 3,23 | 3,30 | 3,31 | 1.199 | 7.387.663 |
16/3/2023 | 3,09 | 3,33 | +7,42% | 3,08 | 3,35 | 3,23 | 3,33 | 3,34 | 2.082 | 13.876.448 |
15/3/2023 | 3,22 | 3,10 | -5,49% | 2,96 | 3,22 | 3,04 | 3,09 | 3,10 | 3.541 | 20.591.192 |
14/3/2023 | 3,55 | 3,28 | -6,82% | 3,21 | 3,55 | 3,31 | 3,28 | 3,29 | 2.627 | 17.121.681 |
13/3/2023 | 3,42 | 3,52 | +2,03% | 3,25 | 3,65 | 3,51 | 3,52 | 3,54 | 1.897 | 14.780.915 |
10/3/2023 | 4,19 | 3,45 | -16,46% | 3,32 | 4,25 | 3,57 | 3,44 | 3,45 | 4.142 | 30.706.893 |
9/3/2023 | 3,80 | 4,13 | +8,68% | 3,56 | 4,30 | 4,06 | 4,12 | 4,13 | 2.548 | 22.422.145 |
8/3/2023 | 3,67 | 3,80 | +4,68% | 3,55 | 3,98 | 3,80 | 3,76 | 3,80 | 2.153 | 18.306.480 |
7/3/2023 | 3,34 | 3,63 | +9,34% | 3,24 | 3,65 | 3,45 | 3,62 | 3,63 | 2.174 | 15.385.953 |
6/3/2023 | 2,80 | 3,32 | +17,73% | 2,80 | 3,40 | 3,21 | 3,30 | 3,32 | 2.634 | 18.450.169 |
3/3/2023 | 2,80 | 2,82 | -0,70% | 2,77 | 2,88 | 2,82 | 2,80 | 2,82 | 1.141 | 7.017.382 |
2/3/2023 | 2,87 | 2,84 | -2,07% | 2,76 | 2,95 | 2,82 | 2,80 | 2,84 | 1.445 | 7.749.108 |
1/3/2023 | 3,05 | 2,90 | -6,15% | 2,80 | 3,10 | 2,92 | 2,88 | 2,90 | 2.250 | 12.526.773 |
28/2/2023 | 3,26 | 3,09 | -3,44% | 3,08 | 3,31 | 3,15 | 3,09 | 3,11 | 1.920 | 10.669.071 |
27/2/2023 | 3,38 | 3,20 | -5,04% | 3,19 | 3,43 | 3,29 | 3,20 | 3,25 | 1.683 | 9.475.728 |
24/2/2023 | 3,47 | 3,37 | -2,03% | 3,35 | 3,52 | 3,41 | 3,37 | 3,40 | 1.256 | 7.524.844 |
23/2/2023 | 3,52 | 3,44 | -3,10% | 3,43 | 3,63 | 3,50 | 3,44 | 3,49 | 1.176 | 8.335.403 |
22/2/2023 | 3,66 | 3,55 | -2,20% | 3,46 | 3,68 | 3,53 | 3,55 | 3,58 | 870 | 5.991.589 |
17/2/2023 | 3,66 | 3,63 | -1,89% | 3,56 | 3,72 | 3,62 | 3,63 | 3,67 | 1.390 | 7.817.719 |
16/2/2023 | 3,46 | 3,70 | +7,25% | 3,44 | 3,79 | 3,63 | 3,70 | 3,74 | 1.927 | 13.531.668 |
15/2/2023 | 3,47 | 3,45 | -1,43% | 3,41 | 3,59 | 3,47 | 3,44 | 3,45 | 1.532 | 12.138.561 |
14/2/2023 | 3,75 | 3,50 | -6,67% | 3,42 | 3,81 | 3,57 | 3,49 | 3,53 | 2.474 | 15.723.292 |
13/2/2023 | 3,79 | 3,75 | -0,53% | 3,67 | 3,85 | 3,75 | 3,71 | 3,75 | 1.410 | 11.274.837 |
10/2/2023 | 3,98 | 3,77 | -4,31% | 3,66 | 3,99 | 3,78 | 3,76 | 3,77 | 2.225 | 15.820.913 |
9/2/2023 | 4,15 | 3,94 | -5,97% | 3,89 | 4,24 | 4,05 | 3,94 | 3,96 | 1.659 | 12.398.361 |
8/2/2023 | 4,19 | 4,19 | -0,48% | 4,10 | 4,26 | 4,17 | 4,18 | 4,19 | 977 | 8.502.817 |
7/2/2023 | 4,29 | 4,21 | -3,44% | 4,11 | 4,38 | 4,20 | 4,16 | 4,21 | 1.514 | 10.081.957 |
6/2/2023 | 4,37 | 4,36 | -1,36% | 4,25 | 4,54 | 4,36 | 4,34 | 4,36 | 1.393 | 11.067.117 |
3/2/2023 | 4,62 | 4,42 | -4,95% | 4,33 | 4,63 | 4,47 | 4,42 | 4,45 | 1.368 | 11.729.846 |
2/2/2023 | 4,50 | 4,65 | +2,20% | 4,40 | 4,74 | 4,63 | 4,61 | 4,65 | 1.803 | 18.490.473 |
1/2/2023 | 4,50 | 4,55 | +1,56% | 4,37 | 4,58 | 4,44 | 4,48 | 4,55 | 1.605 | 12.378.975 |
31/1/2023 | 4,43 | 4,48 | +1,59% | 4,35 | 4,53 | 4,41 | 4,48 | 4,51 | 2.236 | 18.819.556 |
30/1/2023 | 5,14 | 4,41 | -12,85% | 4,38 | 5,18 | 4,62 | 4,41 | 4,45 | 4.819 | 40.326.733 |
27/1/2023 | 4,87 | 5,06 | +4,76% | 4,76 | 5,16 | 4,94 | 5,05 | 5,06 | 1.838 | 16.270.651 |
26/1/2023 | 4,66 | 4,83 | +3,87% | 4,60 | 4,85 | 4,77 | 4,82 | 4,83 | 1.585 | 12.388.811 |
25/1/2023 | 4,52 | 4,65 | +4,97% | 4,35 | 4,67 | 4,55 | 4,61 | 4,65 | 1.337 | 11.525.499 |
24/1/2023 | 4,16 | 4,43 | +6,49% | 4,15 | 4,51 | 4,37 | 4,43 | 4,46 | 1.710 | 13.538.111 |
23/1/2023 | 4,17 | 4,16 | -1,89% | 4,11 | 4,26 | 4,18 | 4,16 | 4,17 | 1.262 | 9.781.474 |
20/1/2023 | 4,24 | 4,24 | +0,24% | 4,14 | 4,37 | 4,23 | 4,20 | 4,24 | 1.229 | 10.187.599 |
19/1/2023 | 4,13 | 4,23 | -0,24% | 4,03 | 4,26 | 4,12 | 4,21 | 4,23 | 1.544 | 11.255.860 |
18/1/2023 | 4,32 | 4,24 | -2,75% | 4,16 | 4,50 | 4,31 | 4,20 | 4,24 | 1.754 | 12.011.976 |
17/1/2023 | 4,43 | 4,36 | -1,36% | 4,30 | 4,55 | 4,40 | 4,35 | 4,36 | 1.284 | 10.208.776 |
16/1/2023 | 4,55 | 4,42 | -4,95% | 4,33 | 4,65 | 4,50 | 4,42 | 4,49 | 1.403 | 9.999.932 |
13/1/2023 | 4,86 | 4,65 | -5,49% | 4,57 | 4,96 | 4,75 | 4,58 | 4,65 | 1.445 | 10.863.854 |
12/1/2023 | 5,03 | 4,92 | -1,99% | 4,80 | 5,10 | 4,94 | 4,86 | 4,92 | 1.107 | 10.815.922 |
11/1/2023 | 5,08 | 5,02 | -1,18% | 4,91 | 5,15 | 5,02 | 5,01 | 5,02 | 1.235 | 11.757.562 |
10/1/2023 | 4,84 | 5,08 | +5,83% | 4,71 | 5,08 | 4,88 | 5,07 | 5,08 | 1.606 | 12.144.460 |
9/1/2023 | 4,54 | 4,80 | +3,67% | 4,41 | 4,91 | 4,70 | 4,80 | 4,83 | 1.823 | 15.318.318 |
6/1/2023 | 4,37 | 4,63 | +6,19% | 4,30 | 4,63 | 4,50 | 4,63 | 4,64 | 1.416 | 11.047.694 |
5/1/2023 | 4,26 | 4,36 | +2,59% | 4,16 | 4,38 | 4,27 | 4,32 | 4,36 | 1.198 | 8.434.674 |
4/1/2023 | 4,03 | 4,25 | +6,25% | 3,96 | 4,27 | 4,12 | 4,20 | 4,25 | 1.404 | 9.850.414 |
3/1/2023 | 4,25 | 4,00 | -6,10% | 3,96 | 4,38 | 4,13 | 3,99 | 4,00 | 1.745 | 11.764.778 |
2/1/2023 | 4,49 | 4,26 | -4,27% | 4,21 | 4,54 | 4,27 | 4,26 | 4,30 | 1.249 | 8.669.733 |
29/12/2022 | 4,57 | 4,45 | -2,63% | 4,42 | 4,71 | 4,53 | 4,45 | 4,49 | 1.103 | 8.710.992 |
28/12/2022 | 4,37 | 4,57 | +4,58% | 4,34 | 4,60 | 4,48 | 4,54 | 4,57 | 864 | 7.999.566 |
27/12/2022 | 4,78 | 4,37 | -8,58% | 4,35 | 4,82 | 4,45 | 4,37 | 4,39 | 1.406 | 11.082.488 |
26/12/2022 | 4,71 | 4,78 | +1,70% | 4,54 | 4,89 | 4,67 | 4,78 | 4,79 | 968 | 7.948.324 |
23/12/2022 | 4,35 | 4,70 | +7,55% | 4,35 | 4,74 | 4,62 | 4,70 | 4,71 | 1.184 | 10.226.950 |
22/12/2022 | 4,42 | 4,37 | +0,23% | 4,23 | 4,51 | 4,36 | 4,33 | 4,37 | 969 | 7.163.128 |
21/12/2022 | 4,32 | 4,36 | +1,40% | 4,16 | 4,49 | 4,33 | 4,36 | 4,41 | 1.034 | 8.878.987 |
20/12/2022 | 3,98 | 4,30 | +8,04% | 3,91 | 4,40 | 4,23 | 4,27 | 4,30 | 1.513 | 12.086.594 |
19/12/2022 | 3,66 | 3,98 | +8,74% | 3,64 | 4,06 | 3,87 | 3,98 | 4,00 | 1.666 | 11.590.278 |
16/12/2022 | 3,98 | 3,66 | -7,34% | 3,65 | 4,06 | 3,79 | 3,66 | 3,75 | 2.433 | 16.267.152 |
15/12/2022 | 4,14 | 3,95 | -4,59% | 3,95 | 4,28 | 4,09 | 3,95 | 4,00 | 1.700 | 11.784.140 |
14/12/2022 | 4,25 | 4,14 | -5,91% | 4,06 | 4,26 | 4,14 | 4,13 | 4,14 | 1.351 | 10.475.047 |
13/12/2022 | 4,26 | 4,40 | +4,51% | 4,21 | 4,48 | 4,35 | 4,25 | 4,40 | 1.040 | 8.364.503 |
12/12/2022 | 4,25 | 4,21 | -0,94% | 4,08 | 4,36 | 4,20 | 4,21 | 4,24 | 1.218 | 10.000.877 |
9/12/2022 | 4,37 | 4,25 | -1,16% | 4,19 | 4,48 | 4,31 | 4,25 | 4,35 | 1.034 | 8.704.907 |
8/12/2022 | 4,76 | 4,30 | -9,66% | 4,30 | 4,78 | 4,44 | 4,30 | 4,32 | 3.033 | 22.578.213 |
7/12/2022 | 4,60 | 4,76 | +2,37% | 4,59 | 4,91 | 4,78 | 4,76 | 4,83 | 1.295 | 11.863.145 |
6/12/2022 | 4,77 | 4,65 | -0,43% | 4,55 | 4,81 | 4,62 | 4,58 | 4,65 | 1.238 | 9.651.946 |
5/12/2022 | 5,00 | 4,67 | -7,89% | 4,62 | 5,05 | 4,73 | 4,67 | 4,76 | 1.918 | 15.685.375 |
2/12/2022 | 5,03 | 5,07 | +1,20% | 4,62 | 5,13 | 4,99 | 5,05 | 5,07 | 1.165 | 12.508.665 |
1/12/2022 | 5,05 | 5,01 | -0,60% | 4,88 | 5,20 | 5,07 | 5,01 | 5,05 | 1.438 | 11.817.125 |
30/11/2022 | 4,74 | 5,04 | +6,11% | 4,69 | 5,04 | 4,85 | 4,99 | 5,04 | 1.459 | 13.887.874 |
29/11/2022 | 4,80 | 4,75 | +0,42% | 4,66 | 4,86 | 4,75 | 4,73 | 4,75 | 1.580 | 15.734.081 |
28/11/2022 | 5,09 | 4,73 | -6,34% | 4,72 | 5,15 | 4,87 | 4,73 | 4,78 | 2.546 | 20.147.641 |
25/11/2022 | 5,40 | 5,05 | -6,48% | 5,00 | 5,40 | 5,11 | 5,05 | 5,07 | 2.388 | 21.347.695 |
24/11/2022 | 5,15 | 5,40 | +4,85% | 5,15 | 5,43 | 5,32 | 5,40 | 5,42 | 1.035 | 10.076.118 |
23/11/2022 | 5,50 | 5,15 | -8,20% | 5,10 | 5,60 | 5,24 | 5,15 | 5,16 | 2.465 | 21.457.721 |
22/11/2022 | 5,81 | 5,61 | -1,58% | 5,46 | 5,82 | 5,59 | 5,61 | 5,62 | 1.087 | 12.402.579 |
21/11/2022 | 5,64 | 5,70 | +2,15% | 5,50 | 5,77 | 5,64 | 5,70 | 5,74 | 1.035 | 11.668.881 |
18/11/2022 | 5,56 | 5,58 | +1,09% | 5,54 | 5,98 | 5,75 | 5,58 | 5,65 | 1.257 | 16.435.167 |
17/11/2022 | 5,73 | 5,52 | -5,64% | 5,22 | 5,74 | 5,35 | 5,52 | 5,58 | 2.489 | 26.456.263 |
16/11/2022 | 6,01 | 5,85 | -0,85% | 5,62 | 6,23 | 5,85 | 5,85 | 5,87 | 1.991 | 19.204.556 |
14/11/2022 | 5,79 | 5,90 | +2,61% | 5,69 | 6,09 | 5,85 | 5,90 | 5,93 | 1.518 | 17.532.738 |
11/11/2022 | 5,75 | 5,75 | +0,35% | 5,62 | 6,11 | 5,84 | 5,75 | 5,80 | 2.201 | 25.431.986 |
10/11/2022 | 6,60 | 5,73 | -12,52% | 5,66 | 6,60 | 5,99 | 5,73 | 5,84 | 4.791 | 55.671.724 |
9/11/2022 | 6,63 | 6,55 | -1,50% | 6,42 | 6,74 | 6,56 | 6,54 | 6,55 | 1.445 | 18.271.916 |
8/11/2022 | 6,70 | 6,65 | -3,20% | 6,45 | 6,87 | 6,67 | 6,65 | 6,81 | 1.307 | 16.088.679 |
7/11/2022 | 7,25 | 6,87 | -5,63% | 6,69 | 7,38 | 6,96 | 6,80 | 6,87 | 1.857 | 22.684.900 |
4/11/2022 | 7,50 | 7,28 | -1,89% | 7,19 | 7,65 | 7,38 | 7,28 | 7,29 | 1.270 | 17.494.311 |
3/11/2022 | 7,31 | 7,42 | -0,27% | 7,12 | 7,64 | 7,46 | 7,42 | 7,46 | 1.661 | 25.263.390 |
1/11/2022 | 7,17 | 7,44 | +4,49% | 7,02 | 7,50 | 7,28 | 7,44 | 7,45 | 2.352 | 33.686.292 |
31/10/2022 | 6,46 | 7,12 | +8,37% | 6,21 | 7,24 | 6,93 | 7,10 | 7,12 | 2.566 | 34.862.109 |
28/10/2022 | 6,33 | 6,57 | +3,14% | 6,18 | 6,57 | 6,33 | 6,55 | 6,57 | 1.567 | 21.826.545 |
27/10/2022 | 6,20 | 6,37 | +1,92% | 6,20 | 6,57 | 6,39 | 6,37 | 6,38 | 880 | 11.372.031 |
26/10/2022 | 6,68 | 6,25 | -6,58% | 6,17 | 6,69 | 6,36 | 6,25 | 6,27 | 2.158 | 22.996.472 |
25/10/2022 | 6,82 | 6,69 | -2,62% | 6,69 | 6,95 | 6,78 | 6,69 | 6,72 | 865 | 10.890.662 |
24/10/2022 | 6,77 | 6,87 | +1,03% | 6,64 | 6,89 | 6,79 | 6,80 | 6,87 | 921 | 12.501.733 |
21/10/2022 | 6,74 | 6,80 | +0,15% | 6,42 | 6,88 | 6,55 | 6,78 | 6,80 | 1.873 | 23.721.960 |
20/10/2022 | 6,97 | 6,79 | -2,44% | 6,71 | 7,07 | 6,85 | 6,74 | 6,79 | 1.116 | 14.298.295 |
19/10/2022 | 7,07 | 6,96 | -1,42% | 6,89 | 7,17 | 7,01 | 6,96 | 6,98 | 1.050 | 13.844.156 |
18/10/2022 | 6,98 | 7,06 | +2,62% | 6,90 | 7,18 | 7,00 | 7,06 | 7,07 | 1.238 | 17.648.076 |
17/10/2022 | 6,35 | 6,88 | +8,35% | 6,35 | 6,93 | 6,77 | 6,88 | 6,90 | 1.985 | 25.896.678 |
14/10/2022 | 6,74 | 6,35 | -4,94% | 6,30 | 6,77 | 6,48 | 6,33 | 6,35 | 1.835 | 22.519.888 |
13/10/2022 | 6,55 | 6,68 | +1,98% | 6,29 | 6,88 | 6,61 | 6,67 | 6,68 | 1.689 | 25.635.746 |
11/10/2022 | 6,89 | 6,55 | -4,80% | 6,51 | 6,89 | 6,66 | 6,53 | 6,55 | 2.037 | 25.395.609 |
10/10/2022 | 7,00 | 6,88 | -2,27% | 6,81 | 7,07 | 6,88 | 6,88 | 6,94 | 1.225 | 14.484.537 |
7/10/2022 | 7,14 | 7,04 | -0,56% | 6,94 | 7,15 | 7,01 | 7,00 | 7,04 | 1.245 | 15.595.601 |
6/10/2022 | 6,98 | 7,08 | +1,72% | 6,98 | 7,18 | 7,10 | 7,08 | 7,12 | 1.433 | 20.975.547 |
5/10/2022 | 6,86 | 6,96 | +2,05% | 6,70 | 7,02 | 6,87 | 6,96 | 6,97 | 1.168 | 17.592.839 |
4/10/2022 | 6,75 | 6,82 | +1,79% | 6,75 | 7,15 | 6,97 | 6,82 | 6,83 | 1.803 | 23.867.020 |
3/10/2022 | 6,40 | 6,70 | +6,18% | 6,35 | 6,79 | 6,64 | 6,65 | 6,70 | 1.756 | 22.431.181 |
30/9/2022 | 6,10 | 6,31 | +2,77% | 6,00 | 6,37 | 6,21 | 6,31 | 6,32 | 1.410 | 18.119.407 |
29/9/2022 | 6,45 | 6,14 | -5,25% | 6,02 | 6,50 | 6,16 | 6,13 | 6,14 | 2.592 | 30.519.151 |
28/9/2022 | 6,48 | 6,48 | +1,09% | 6,34 | 6,52 | 6,44 | 6,48 | 6,50 | 1.227 | 20.231.742 |
27/9/2022 | 6,49 | 6,41 | -0,62% | 6,33 | 6,88 | 6,48 | 6,40 | 6,41 | 1.543 | 22.675.372 |
26/9/2022 | 6,75 | 6,45 | -4,87% | 6,41 | 6,79 | 6,52 | 6,44 | 6,45 | 3.286 | 39.467.842 |
23/9/2022 | 6,91 | 6,78 | -3,28% | 6,67 | 6,91 | 6,78 | 6,78 | 6,81 | 2.892 | 36.514.700 |
22/9/2022 | 7,25 | 7,01 | -1,96% | 6,92 | 7,42 | 7,01 | 7,01 | 7,02 | 2.950 | 40.497.967 |
21/9/2022 | 7,15 | 7,15 | +0,28% | 6,93 | 7,41 | 7,11 | 7,15 | 7,19 | 2.508 | 35.852.226 |
20/9/2022 | 7,45 | 7,13 | -3,78% | 7,09 | 7,65 | 7,19 | 7,12 | 7,13 | 2.758 | 34.817.091 |
19/9/2022 | 7,21 | 7,41 | +3,49% | 7,06 | 7,50 | 7,31 | 7,38 | 7,41 | 1.251 | 17.897.880 |
16/9/2022 | 7,35 | 7,16 | -2,59% | 7,05 | 7,39 | 7,16 | 7,16 | 7,25 | 1.883 | 24.082.287 |
15/9/2022 | 7,67 | 7,35 | -5,16% | 7,33 | 7,74 | 7,44 | 7,35 | 7,40 | 2.267 | 39.923.116 |
14/9/2022 | 7,93 | 7,75 | -1,65% | 7,55 | 7,93 | 7,67 | 7,69 | 7,75 | 1.474 | 21.665.050 |
13/9/2022 | 8,05 | 7,88 | -2,11% | 7,64 | 8,17 | 7,94 | 7,88 | 8,02 | 1.099 | 17.381.256 |
12/9/2022 | 7,89 | 8,05 | +3,07% | 7,89 | 8,27 | 8,09 | 8,05 | 8,10 | 1.557 | 24.615.992 |
9/9/2022 | 7,35 | 7,81 | +6,99% | 7,35 | 7,95 | 7,74 | 7,81 | 7,89 | 1.719 | 25.466.833 |
8/9/2022 | 7,26 | 7,30 | +0,27% | 7,16 | 7,55 | 7,34 | 7,30 | 7,34 | 1.346 | 17.024.016 |
6/9/2022 | 7,72 | 7,28 | -5,45% | 7,11 | 7,85 | 7,24 | 7,27 | 7,28 | 2.624 | 31.726.200 |
5/9/2022 | 7,71 | 7,70 | +0,65% | 7,60 | 7,82 | 7,69 | 7,69 | 7,70 | 1.198 | 14.693.226 |
2/9/2022 | 7,86 | 7,65 | -2,17% | 7,60 | 8,03 | 7,77 | 7,65 | 7,66 | 1.386 | 18.537.771 |
1/9/2022 | 7,62 | 7,82 | +1,69% | 7,41 | 7,85 | 7,61 | 7,79 | 7,82 | 1.467 | 19.137.738 |
31/8/2022 | 7,63 | 7,69 | +0,65% | 7,33 | 7,79 | 7,60 | 7,60 | 7,69 | 1.691 | 25.180.030 |
30/8/2022 | 8,30 | 7,64 | -6,83% | 7,50 | 8,54 | 7,82 | 7,60 | 7,64 | 2.593 | 37.205.205 |
29/8/2022 | 7,97 | 8,20 | +1,86% | 7,81 | 8,36 | 8,17 | 8,20 | 8,21 | 1.319 | 21.151.445 |
26/8/2022 | 8,22 | 8,05 | -1,83% | 7,78 | 8,43 | 7,98 | 8,00 | 8,05 | 1.640 | 22.520.324 |
25/8/2022 | 8,00 | 8,20 | +3,02% | 7,99 | 8,47 | 8,26 | 8,19 | 8,20 | 2.220 | 39.827.635 |
24/8/2022 | 7,19 | 7,96 | +10,71% | 7,18 | 8,08 | 7,81 | 7,96 | 7,98 | 3.067 | 47.044.352 |
23/8/2022 | 6,98 | 7,19 | +3,75% | 6,91 | 7,19 | 7,07 | 7,16 | 7,19 | 1.280 | 18.505.936 |
22/8/2022 | 7,09 | 6,93 | -2,53% | 6,80 | 7,09 | 6,91 | 6,93 | 6,94 | 1.921 | 23.103.622 |
19/8/2022 | 7,43 | 7,11 | -5,58% | 7,01 | 7,48 | 7,11 | 7,11 | 7,12 | 2.176 | 26.753.798 |
18/8/2022 | 7,85 | 7,53 | -3,59% | 7,34 | 7,95 | 7,51 | 7,52 | 7,53 | 1.998 | 25.660.586 |
17/8/2022 | 7,80 | 7,81 | -0,51% | 7,56 | 8,03 | 7,85 | 7,81 | 7,84 | 1.415 | 21.337.876 |
16/8/2022 | 7,84 | 7,85 | +1,03% | 7,58 | 8,00 | 7,71 | 7,81 | 7,85 | 1.717 | 22.545.560 |
15/8/2022 | 7,14 | 7,77 | +8,67% | 6,96 | 7,96 | 7,65 | 7,77 | 7,84 | 3.048 | 45.068.205 |
12/8/2022 | 6,97 | 7,15 | +3,17% | 6,97 | 7,21 | 7,12 | 7,14 | 7,17 | 1.366 | 20.388.022 |
11/8/2022 | 7,09 | 6,93 | -1,70% | 6,88 | 7,40 | 7,08 | 6,93 | 6,96 | 2.205 | 31.031.609 |
10/8/2022 | 7,15 | 7,05 | -0,98% | 7,00 | 7,38 | 7,16 | 7,05 | 7,10 | 2.601 | 40.464.267 |
9/8/2022 | 7,99 | 7,12 | -9,87% | 6,95 | 7,99 | 7,19 | 7,10 | 7,12 | 7.961 | 67.543.366 |
8/8/2022 | 7,80 | 7,90 | +1,41% | 7,75 | 8,23 | 7,92 | 7,88 | 7,90 | 1.639 | 25.725.523 |
5/8/2022 | 7,95 | 7,79 | -2,26% | 7,58 | 8,13 | 7,78 | 7,78 | 7,79 | 1.447 | 21.328.064 |
4/8/2022 | 7,29 | 7,97 | +10,69% | 7,20 | 8,24 | 7,88 | 7,94 | 7,97 | 2.037 | 32.336.202 |
3/8/2022 | 6,80 | 7,20 | +4,80% | 6,78 | 7,33 | 7,15 | 7,20 | 7,25 | 1.753 | 23.149.009 |
2/8/2022 | 6,90 | 6,87 | -0,43% | 6,76 | 7,01 | 6,86 | 6,80 | 6,87 | 1.177 | 14.379.650 |
1/8/2022 | 6,95 | 6,90 | -0,86% | 6,80 | 7,17 | 6,97 | 6,90 | 6,94 | 1.132 | 14.458.084 |
29/7/2022 | 7,06 | 6,96 | -0,85% | 6,88 | 7,15 | 7,00 | 6,96 | 7,02 | 1.052 | 12.898.293 |
28/7/2022 | 6,81 | 7,02 | +3,24% | 6,71 | 7,08 | 6,92 | 7,02 | 7,04 | 1.089 | 14.011.863 |
27/7/2022 | 6,50 | 6,80 | +6,75% | 6,37 | 6,84 | 6,67 | 6,80 | 6,82 | 1.243 | 15.096.758 |
26/7/2022 | 6,59 | 6,37 | -3,78% | 6,34 | 6,61 | 6,43 | 6,37 | 6,41 | 1.564 | 17.826.178 |
25/7/2022 | 6,77 | 6,62 | -2,07% | 6,53 | 6,96 | 6,66 | 6,59 | 6,62 | 1.718 | 18.720.738 |
22/7/2022 | 7,05 | 6,76 | -3,01% | 6,67 | 7,24 | 6,89 | 6,74 | 6,79 | 1.659 | 19.329.420 |
21/7/2022 | 7,05 | 6,97 | -0,85% | 6,85 | 7,11 | 7,00 | 6,97 | 7,00 | 1.049 | 13.174.649 |
20/7/2022 | 6,66 | 7,03 | +7,33% | 6,60 | 7,12 | 6,89 | 7,02 | 7,03 | 1.935 | 28.200.105 |
19/7/2022 | 6,44 | 6,55 | +1,08% | 6,37 | 6,64 | 6,48 | 6,54 | 6,55 | 1.390 | 16.644.849 |
18/7/2022 | 6,67 | 6,48 | -0,77% | 6,40 | 6,92 | 6,64 | 6,48 | 6,50 | 1.675 | 21.237.524 |
15/7/2022 | 6,88 | 6,53 | -3,97% | 6,52 | 7,00 | 6,61 | 6,53 | 6,55 | 2.392 | 29.443.325 |
14/7/2022 | 6,80 | 6,80 | -0,15% | 6,68 | 7,07 | 6,87 | 6,80 | 6,83 | 1.493 | 19.528.968 |
13/7/2022 | 6,83 | 6,81 | -1,30% | 6,80 | 7,18 | 6,97 | 6,80 | 6,81 | 1.167 | 17.137.182 |
12/7/2022 | 6,82 | 6,90 | +1,47% | 6,60 | 7,17 | 6,92 | 6,90 | 6,93 | 1.375 | 19.211.886 |
11/7/2022 | 7,06 | 6,80 | -4,49% | 6,78 | 7,17 | 6,92 | 6,80 | 6,86 | 1.797 | 21.968.171 |
8/7/2022 | 7,50 | 7,12 | -4,17% | 7,12 | 7,55 | 7,26 | 7,12 | 7,19 | 1.961 | 23.241.847 |
7/7/2022 | 6,89 | 7,43 | +10,40% | 6,80 | 7,51 | 7,32 | 7,43 | 7,45 | 2.216 | 32.549.249 |
6/7/2022 | 6,82 | 6,73 | -0,74% | 6,62 | 7,09 | 6,79 | 6,73 | 6,80 | 1.657 | 24.854.843 |
5/7/2022 | 6,79 | 6,78 | -0,59% | 6,45 | 6,89 | 6,59 | 6,78 | 6,79 | 2.084 | 26.527.540 |
4/7/2022 | 7,03 | 6,82 | -2,57% | 6,80 | 7,10 | 6,92 | 6,82 | 6,86 | 1.641 | 21.694.874 |
1/7/2022 | 7,00 | 7,00 | 0,00% | 6,75 | 7,11 | 6,96 | 7,00 | 7,01 | 1.897 | 29.537.659 |
30/6/2022 | 7,16 | 7,00 | -3,45% | 6,88 | 7,30 | 7,06 | 6,98 | 7,00 | 2.393 | 32.066.879 |
29/6/2022 | 7,79 | 7,25 | -6,33% | 7,15 | 7,95 | 7,37 | 7,25 | 7,26 | 3.172 | 42.102.980 |
28/6/2022 | 8,15 | 7,74 | -4,44% | 7,72 | 8,47 | 7,93 | 7,74 | 7,75 | 2.857 | 41.207.799 |
27/6/2022 | 8,52 | 8,10 | -4,48% | 8,02 | 8,91 | 8,18 | 8,10 | 8,15 | 2.566 | 38.072.537 |
24/6/2022 | 8,89 | 8,48 | -4,18% | 7,87 | 9,08 | 8,23 | 8,48 | 8,55 | 4.039 | 66.814.525 |
23/6/2022 | 9,03 | 8,85 | -2,21% | 8,81 | 9,30 | 8,97 | 8,85 | 8,92 | 1.260 | 21.650.929 |
22/6/2022 | 8,96 | 9,05 | -3,72% | 8,91 | 9,69 | 9,29 | 9,05 | 9,10 | 1.288 | 22.422.694 |
21/6/2022 | 9,46 | 9,40 | +0,53% | 9,05 | 9,94 | 9,43 | 9,40 | 9,42 | 1.137 | 20.588.156 |
20/6/2022 | 9,64 | 9,35 | -2,40% | 8,84 | 9,97 | 9,26 | 9,35 | 9,40 | 1.898 | 31.029.903 |
17/6/2022 | 8,55 | 9,58 | +9,49% | 8,12 | 9,60 | 8,95 | 9,58 | 9,59 | 2.416 | 41.028.815 |
15/6/2022 | 7,80 | 8,75 | +14,38% | 7,80 | 8,85 | 8,29 | 8,71 | 8,75 | 2.231 | 36.364.317 |
14/6/2022 | 8,27 | 7,65 | -7,27% | 7,61 | 8,95 | 7,87 | 7,65 | 7,70 | 3.878 | 56.434.552 |
13/6/2022 | 9,15 | 8,25 | -11,48% | 8,12 | 9,18 | 8,46 | 8,24 | 8,25 | 4.513 | 73.930.789 |
10/6/2022 | 9,86 | 9,32 | -5,28% | 9,32 | 9,92 | 9,47 | 9,32 | 9,40 | 2.590 | 45.026.701 |
9/6/2022 | 10,10 | 9,84 | -3,43% | 9,63 | 10,28 | 9,87 | 9,80 | 9,84 | 2.450 | 44.235.239 |
8/6/2022 | 10,28 | 10,19 | -0,88% | 10,03 | 10,52 | 10,17 | 10,18 | 10,19 | 1.484 | 29.142.927 |
7/6/2022 | 10,35 | 10,28 | -0,19% | 10,14 | 10,60 | 10,36 | 10,28 | 10,40 | 1.581 | 30.401.672 |
6/6/2022 | 10,70 | 10,30 | -2,65% | 10,26 | 11,00 | 10,43 | 10,29 | 10,30 | 1.635 | 30.860.046 |
3/6/2022 | 10,92 | 10,58 | -2,22% | 10,50 | 10,92 | 10,62 | 10,58 | 10,61 | 1.428 | 26.341.588 |
2/6/2022 | 10,83 | 10,82 | +0,19% | 10,67 | 10,99 | 10,81 | 10,81 | 10,82 | 1.310 | 27.937.438 |
1/6/2022 | 10,95 | 10,80 | -2,26% | 10,60 | 11,18 | 10,78 | 10,80 | 10,88 | 1.665 | 32.495.094 |
31/5/2022 | 11,02 | 11,05 | +0,27% | 10,87 | 11,34 | 11,06 | 11,00 | 11,05 | 1.244 | 26.034.139 |
30/5/2022 | 11,45 | 11,02 | -2,30% | 11,00 | 11,61 | 11,17 | 11,01 | 11,02 | 1.264 | 25.729.109 |
27/5/2022 | 11,65 | 11,28 | -2,51% | 11,14 | 11,76 | 11,32 | 11,28 | 11,29 | 1.295 | 25.709.290 |
26/5/2022 | 10,85 | 11,57 | +6,64% | 10,73 | 11,63 | 11,28 | 11,52 | 11,57 | 1.717 | 38.704.523 |
25/5/2022 | 11,38 | 10,85 | -3,73% | 10,70 | 11,40 | 10,93 | 10,85 | 10,92 | 2.816 | 54.075.995 |
24/5/2022 | 12,04 | 11,27 | -6,40% | 11,20 | 12,04 | 11,39 | 11,27 | 11,45 | 2.663 | 57.887.479 |
23/5/2022 | 12,44 | 12,04 | -3,06% | 11,63 | 12,66 | 12,00 | 12,04 | 12,14 | 1.914 | 42.515.550 |
20/5/2022 | 12,64 | 12,42 | -0,64% | 12,24 | 13,00 | 12,52 | 12,42 | 12,46 | 804 | 19.617.799 |
19/5/2022 | 12,60 | 12,50 | -0,95% | 12,47 | 13,00 | 12,66 | 12,50 | 12,55 | 545 | 13.786.806 |
18/5/2022 | 13,00 | 12,62 | -3,81% | 12,46 | 13,03 | 12,71 | 12,47 | 12,62 | 840 | 21.341.381 |
17/5/2022 | 13,13 | 13,12 | +1,86% | 12,90 | 13,71 | 13,23 | 12,99 | 13,12 | 1.080 | 27.163.074 |
16/5/2022 | 13,10 | 12,88 | -1,68% | 12,75 | 13,33 | 13,01 | 12,88 | 12,97 | 1.105 | 29.129.166 |
13/5/2022 | 12,06 | 13,10 | +11,68% | 12,02 | 13,13 | 12,83 | 13,10 | 13,11 | 1.546 | 49.715.210 |
12/5/2022 | 11,16 | 11,73 | +4,55% | 11,06 | 11,94 | 11,59 | 11,73 | 11,75 | 1.147 | 37.471.631 |
11/5/2022 | 11,93 | 11,22 | -6,11% | 11,22 | 12,07 | 11,50 | 11,21 | 11,37 | 1.884 | 57.264.908 |
10/5/2022 | 11,36 | 11,95 | +6,60% | 11,32 | 12,00 | 11,64 | 11,95 | 11,99 | 1.070 | 33.676.297 |
9/5/2022 | 11,95 | 11,21 | -6,74% | 11,21 | 11,95 | 11,54 | 11,21 | 11,50 | 1.565 | 35.544.789 |
6/5/2022 | 12,27 | 12,02 | -1,56% | 11,95 | 12,53 | 12,19 | 12,01 | 12,02 | 1.230 | 39.183.296 |
5/5/2022 | 12,98 | 12,21 | -6,08% | 11,98 | 12,98 | 12,20 | 12,21 | 12,25 | 1.309 | 34.216.673 |
4/5/2022 | 12,40 | 13,00 | +4,50% | 11,83 | 13,06 | 12,19 | 13,00 | 13,03 | 1.565 | 43.027.706 |
3/5/2022 | 12,88 | 12,44 | -3,27% | 12,40 | 13,03 | 12,63 | 12,44 | 12,50 | 1.127 | 32.449.729 |
2/5/2022 | 13,21 | 12,86 | -3,31% | 12,57 | 13,21 | 12,75 | 12,82 | 12,86 | 1.639 | 46.111.762 |
29/4/2022 | 13,39 | 13,30 | -0,82% | 13,15 | 13,85 | 13,58 | 13,30 | 13,39 | 969 | 32.582.376 |
28/4/2022 | 13,50 | 13,41 | +0,07% | 13,06 | 13,75 | 13,38 | 13,39 | 13,45 | 1.051 | 33.851.644 |
27/4/2022 | 13,31 | 13,40 | +2,45% | 13,21 | 13,62 | 13,38 | 13,40 | 13,42 | 950 | 38.810.294 |
26/4/2022 | 13,98 | 13,08 | -6,57% | 13,08 | 14,07 | 13,31 | 13,08 | 13,09 | 1.592 | 44.038.116 |
25/4/2022 | 13,60 | 14,00 | +2,26% | 13,26 | 14,05 | 13,59 | 13,86 | 14,00 | 1.161 | 36.176.069 |
22/4/2022 | 14,31 | 13,69 | -5,00% | 13,64 | 14,38 | 13,90 | 13,69 | 13,74 | 1.471 | 45.380.648 |
20/4/2022 | 14,40 | 14,41 | -0,14% | 14,17 | 14,73 | 14,46 | 14,35 | 14,41 | 978 | 39.688.171 |
19/4/2022 | 14,18 | 14,43 | +0,84% | 13,88 | 14,68 | 14,38 | 14,43 | 14,59 | 979 | 37.248.733 |
18/4/2022 | 14,29 | 14,31 | -0,14% | 13,96 | 14,43 | 14,23 | 14,23 | 14,31 | 1.220 | 45.547.433 |
14/4/2022 | 14,60 | 14,33 | -1,17% | 14,20 | 14,74 | 14,49 | 14,30 | 14,33 | 1.165 | 39.682.095 |
13/4/2022 | 15,13 | 14,50 | -3,72% | 14,44 | 15,26 | 14,64 | 14,50 | 14,52 | 1.388 | 49.270.506 |
12/4/2022 | 14,92 | 15,06 | +2,10% | 14,84 | 15,70 | 15,31 | 14,98 | 15,06 | 1.617 | 57.834.178 |
11/4/2022 | 14,95 | 14,75 | -1,99% | 14,45 | 15,13 | 14,83 | 14,75 | 14,77 | 1.342 | 41.902.090 |
8/4/2022 | 15,90 | 15,05 | -4,93% | 14,97 | 16,16 | 15,45 | 15,05 | 15,09 | 2.015 | 73.252.875 |
7/4/2022 | 15,70 | 15,83 | -1,06% | 15,41 | 16,18 | 15,70 | 15,83 | 15,93 | 1.675 | 62.236.919 |
6/4/2022 | 17,15 | 16,00 | -7,03% | 15,43 | 17,15 | 15,86 | 15,90 | 16,00 | 3.931 | 140.659.601 |
5/4/2022 | 17,14 | 17,21 | +0,82% | 17,05 | 17,96 | 17,51 | 17,20 | 17,21 | 3.052 | 127.398.085 |
4/4/2022 | 16,85 | 17,07 | +2,22% | 16,70 | 17,15 | 17,00 | 17,00 | 17,07 | 1.848 | 75.870.957 |
1/4/2022 | 16,80 | 16,70 | +0,42% | 16,41 | 17,19 | 16,79 | 16,70 | 16,82 | 1.945 | 73.130.346 |
31/3/2022 | 16,30 | 16,63 | +2,34% | 16,27 | 16,99 | 16,73 | 16,63 | 16,65 | 2.059 | 83.306.070 |
30/3/2022 | 16,64 | 16,25 | -1,52% | 16,17 | 17,03 | 16,48 | 16,20 | 16,25 | 2.091 | 89.138.011 |
29/3/2022 | 16,26 | 16,50 | +2,87% | 16,26 | 17,15 | 16,71 | 16,50 | 16,51 | 2.205 | 81.263.723 |
28/3/2022 | 16,00 | 16,04 | +0,38% | 15,41 | 16,27 | 15,83 | 16,03 | 16,04 | 2.246 | 82.302.996 |
25/3/2022 | 15,50 | 15,98 | +3,90% | 15,45 | 16,05 | 15,73 | 15,95 | 15,98 | 2.388 | 84.575.020 |
24/3/2022 | 14,56 | 15,38 | +5,56% | 14,56 | 15,54 | 15,17 | 15,38 | 15,40 | 3.522 | 108.776.975 |
23/3/2022 | 13,93 | 14,57 | +4,59% | 13,73 | 14,65 | 14,33 | 14,51 | 14,57 | 2.288 | 74.042.352 |
22/3/2022 | 13,64 | 13,93 | +3,19% | 13,64 | 14,33 | 13,98 | 13,78 | 13,93 | 2.293 | 71.928.130 |
21/3/2022 | 13,32 | 13,50 | +1,12% | 13,10 | 13,90 | 13,52 | 13,50 | 13,54 | 2.236 | 65.077.146 |
18/3/2022 | 12,21 | 13,35 | +8,54% | 11,94 | 13,59 | 13,14 | 13,35 | 13,38 | 3.873 | 109.285.439 |
17/3/2022 | 11,71 | 12,30 | +4,95% | 11,23 | 12,33 | 11,75 | 12,17 | 12,30 | 2.411 | 65.104.346 |
16/3/2022 | 10,15 | 11,72 | +17,32% | 10,14 | 11,83 | 11,34 | 11,68 | 11,72 | 3.929 | 99.606.509 |
15/3/2022 | 10,08 | 9,99 | -1,58% | 9,76 | 10,45 | 10,01 | 9,99 | 10,02 | 2.416 | 49.811.247 |
14/3/2022 | 10,71 | 10,15 | -3,24% | 9,97 | 10,81 | 10,31 | 10,15 | 10,23 | 2.232 | 40.713.174 |
11/3/2022 | 11,29 | 10,49 | -6,84% | 10,41 | 11,49 | 10,84 | 10,49 | 10,84 | 2.378 | 50.356.502 |
10/3/2022 | 11,35 | 11,26 | -2,09% | 10,82 | 11,40 | 11,08 | 11,16 | 11,26 | 2.209 | 54.818.270 |
9/3/2022 | 10,09 | 11,50 | +16,16% | 10,09 | 11,64 | 11,18 | 11,50 | 11,59 | 3.225 | 89.957.603 |
8/3/2022 | 10,25 | 9,90 | -1,00% | 9,74 | 10,64 | 9,96 | 9,90 | 9,96 | 3.630 | 81.173.752 |
7/3/2022 | 11,06 | 10,00 | -10,63% | 9,88 | 11,28 | 10,43 | 10,00 | 10,22 | 4.770 | 90.818.590 |
4/3/2022 | 11,85 | 11,19 | -5,41% | 11,01 | 11,92 | 11,33 | 11,15 | 11,19 | 3.913 | 86.642.571 |
3/3/2022 | 12,19 | 11,83 | -3,51% | 11,79 | 12,70 | 12,14 | 11,83 | 11,89 | 2.409 | 55.038.004 |
2/3/2022 | 12,25 | 12,26 | -2,39% | 11,84 | 12,40 | 12,12 | 12,26 | 12,34 | 1.537 | 37.183.837 |
25/2/2022 | 12,51 | 12,56 | +0,16% | 12,17 | 12,91 | 12,36 | 12,51 | 12,56 | 1.873 | 43.576.099 |
24/2/2022 | 12,33 | 12,54 | -4,27% | 11,55 | 12,76 | 12,20 | 12,54 | 12,65 | 3.676 | 96.107.192 |
23/2/2022 | 13,99 | 13,10 | -6,36% | 13,03 | 14,25 | 13,53 | 13,10 | 13,13 | 2.265 | 58.898.505 |
22/2/2022 | 13,29 | 13,99 | +5,03% | 13,29 | 14,04 | 13,74 | 13,80 | 14,00 | 1.621 | 52.031.217 |
21/2/2022 | 14,08 | 13,32 | -6,00% | 13,27 | 14,25 | 13,76 | 13,32 | 13,35 | 1.599 | 43.637.142 |
18/2/2022 | 14,79 | 14,17 | -3,80% | 14,06 | 14,93 | 14,49 | 0,00 | 0,00 | 1.418 | 51.864.679 |
17/2/2022 | 15,03 | 14,73 | -2,00% | 14,63 | 15,26 | 14,88 | 14,73 | 14,79 | 1.694 | 65.829.383 |
16/2/2022 | 14,27 | 15,03 | +6,98% | 14,03 | 15,19 | 14,66 | 15,03 | 15,13 | 2.914 | 95.420.083 |
15/2/2022 | 13,40 | 14,05 | +5,56% | 13,40 | 14,23 | 13,95 | 14,05 | 14,15 | 1.842 | 61.858.439 |
14/2/2022 | 13,10 | 13,31 | +0,83% | 13,05 | 13,83 | 13,49 | 13,31 | 13,50 | 2.238 | 52.887.363 |
11/2/2022 | 13,85 | 13,20 | -4,35% | 13,07 | 14,36 | 13,81 | 13,20 | 13,30 | 2.048 | 68.973.757 |
10/2/2022 | 13,60 | 13,80 | +2,30% | 13,23 | 13,97 | 13,71 | 13,80 | 13,87 | 1.594 | 53.100.800 |
9/2/2022 | 13,06 | 13,49 | +3,53% | 13,01 | 13,57 | 13,29 | 13,45 | 13,49 | 1.166 | 35.887.523 |
8/2/2022 | 12,76 | 13,03 | +0,15% | 12,50 | 13,26 | 12,95 | 13,03 | 13,04 | 1.462 | 43.799.422 |
7/2/2022 | 13,01 | 13,01 | -1,06% | 12,65 | 13,20 | 12,82 | 12,78 | 13,01 | 2.175 | 67.240.581 |
4/2/2022 | 13,71 | 13,15 | -3,17% | 12,93 | 13,77 | 13,04 | 13,15 | 13,20 | 5.340 | 100.881.476 |
3/2/2022 | 13,44 | 13,58 | +1,12% | 13,16 | 13,98 | 13,66 | 13,58 | 13,72 | 1.485 | 38.853.179 |
2/2/2022 | 14,34 | 13,43 | -6,22% | 13,36 | 14,51 | 13,77 | 13,42 | 13,50 | 2.383 | 63.204.262 |
1/2/2022 | 14,46 | 14,32 | -0,28% | 14,12 | 14,66 | 14,26 | 14,22 | 14,32 | 1.682 | 46.860.378 |
31/1/2022 | 13,65 | 14,36 | +4,44% | 13,54 | 14,46 | 14,12 | 14,36 | 14,38 | 2.146 | 64.115.605 |
28/1/2022 | 13,82 | 13,75 | -1,08% | 13,22 | 13,84 | 13,54 | 13,66 | 13,75 | 1.554 | 48.149.858 |
27/1/2022 | 13,55 | 13,90 | +2,51% | 13,55 | 14,04 | 13,79 | 13,83 | 13,90 | 1.668 | 56.243.390 |
26/1/2022 | 13,10 | 13,56 | +3,91% | 13,00 | 14,04 | 13,58 | 13,54 | 13,56 | 2.615 | 87.788.358 |
25/1/2022 | 12,78 | 13,05 | +3,41% | 12,44 | 13,30 | 12,89 | 12,94 | 13,05 | 1.498 | 47.903.284 |
24/1/2022 | 12,76 | 12,62 | -2,17% | 12,42 | 12,90 | 12,65 | 12,62 | 12,66 | 1.478 | 50.569.692 |
21/1/2022 | 12,75 | 12,90 | +0,94% | 12,30 | 12,93 | 12,69 | 12,76 | 12,90 | 1.704 | 55.161.735 |
20/1/2022 | 11,56 | 12,78 | +11,03% | 11,51 | 12,99 | 12,37 | 12,77 | 12,78 | 2.935 | 82.923.244 |
19/1/2022 | 11,09 | 11,51 | +3,88% | 11,09 | 12,01 | 11,69 | 11,51 | 11,54 | 1.635 | 41.160.455 |
18/1/2022 | 11,53 | 11,08 | -3,99% | 11,03 | 11,62 | 11,27 | 11,08 | 11,13 | 1.930 | 45.719.523 |
17/1/2022 | 11,71 | 11,54 | -1,03% | 11,36 | 11,89 | 11,61 | 11,54 | 11,59 | 1.282 | 27.209.799 |
14/1/2022 | 11,93 | 11,66 | -3,16% | 11,43 | 12,13 | 11,60 | 11,66 | 11,79 | 2.469 | 56.309.513 |
13/1/2022 | 11,86 | 12,04 | +0,33% | 11,61 | 12,18 | 11,96 | 12,01 | 12,04 | 1.141 | 32.562.548 |
12/1/2022 | 11,63 | 12,00 | +3,18% | 11,52 | 12,22 | 12,00 | 11,95 | 12,00 | 1.551 | 40.279.099 |
11/1/2022 | 11,49 | 11,63 | +0,69% | 11,39 | 11,89 | 11,63 | 11,63 | 11,65 | 1.397 | 34.581.987 |
10/1/2022 | 11,25 | 11,55 | -0,77% | 11,15 | 11,59 | 11,36 | 11,55 | 11,60 | 1.354 | 31.199.562 |
7/1/2022 | 11,01 | 11,64 | +2,46% | 10,98 | 11,67 | 11,42 | 11,55 | 11,64 | 1.627 | 44.663.577 |
6/1/2022 | 11,19 | 11,36 | +1,43% | 10,88 | 11,45 | 11,20 | 11,25 | 11,36 | 2.377 | 56.876.116 |
5/1/2022 | 11,99 | 11,20 | -6,90% | 11,15 | 12,12 | 11,56 | 11,20 | 11,25 | 3.681 | 75.114.410 |
4/1/2022 | 12,91 | 12,03 | -6,82% | 11,93 | 13,20 | 12,33 | 12,03 | 12,04 | 3.945 | 88.901.715 |
3/1/2022 | 13,42 | 12,91 | -6,31% | 12,71 | 13,64 | 13,07 | 12,91 | 12,96 | 2.539 | 60.069.820 |
23/12/2021 | 14,15 | 13,78 | -2,20% | 13,72 | 14,37 | 13,91 | 13,78 | 13,80 | 1.608 | 39.457.977 |
22/12/2021 | 14,16 | 14,09 | -0,77% | 13,98 | 14,81 | 14,21 | 14,07 | 14,09 | 1.454 | 52.052.533 |
21/12/2021 | 14,13 | 14,20 | +2,16% | 13,40 | 14,28 | 13,91 | 14,07 | 14,20 | 2.006 | 56.584.002 |
20/12/2021 | 14,80 | 13,90 | -8,85% | 13,78 | 15,09 | 14,18 | 13,90 | 14,00 | 3.500 | 93.791.425 |
17/12/2021 | 15,26 | 15,25 | -0,07% | 14,53 | 15,35 | 14,92 | 15,25 | 15,30 | 1.426 | 48.254.513 |
16/12/2021 | 15,71 | 15,26 | -2,43% | 15,23 | 16,03 | 15,49 | 15,25 | 15,26 | 1.346 | 50.826.358 |
15/12/2021 | 15,55 | 15,64 | +1,10% | 14,92 | 15,72 | 15,23 | 15,58 | 15,64 | 1.342 | 44.307.385 |
14/12/2021 | 15,61 | 15,47 | -0,83% | 15,16 | 15,95 | 15,54 | 15,47 | 15,59 | 1.212 | 53.538.408 |
13/12/2021 | 16,21 | 15,60 | -2,50% | 15,39 | 16,58 | 15,83 | 15,60 | 15,78 | 1.790 | 74.746.580 |
10/12/2021 | 16,10 | 16,00 | -0,19% | 15,82 | 16,54 | 16,08 | 16,00 | 16,14 | 1.440 | 54.220.327 |
9/12/2021 | 15,96 | 16,03 | 0,00% | 15,50 | 16,20 | 15,84 | 16,03 | 16,08 | 1.508 | 54.907.445 |
8/12/2021 | 14,87 | 16,03 | +8,90% | 14,42 | 16,07 | 15,65 | 16,02 | 16,03 | 2.706 | 95.364.513 |
7/12/2021 | 15,28 | 14,72 | -0,88% | 14,56 | 15,62 | 14,99 | 14,70 | 14,72 | 2.136 | 71.035.993 |
6/12/2021 | 14,15 | 14,85 | +6,45% | 13,92 | 15,28 | 14,66 | 14,85 | 14,97 | 2.488 | 82.040.379 |
3/12/2021 | 13,19 | 13,95 | +5,76% | 13,19 | 14,37 | 14,04 | 13,95 | 14,00 | 1.981 | 84.159.820 |
2/12/2021 | 13,40 | 13,19 | -1,57% | 12,97 | 14,09 | 13,28 | 13,13 | 13,19 | 2.568 | 74.897.576 |
1/12/2021 | 14,00 | 13,40 | -3,25% | 13,28 | 14,54 | 13,74 | 13,40 | 13,55 | 2.399 | 72.176.883 |
30/11/2021 | 14,28 | 13,85 | -5,20% | 13,29 | 14,47 | 13,77 | 13,85 | 13,90 | 4.010 | 113.228.053 |
29/11/2021 | 15,22 | 14,61 | -2,34% | 14,51 | 15,85 | 14,94 | 14,61 | 14,75 | 2.336 | 79.636.071 |
26/11/2021 | 15,70 | 14,96 | -11,22% | 14,63 | 15,82 | 15,08 | 14,96 | 15,06 | 4.580 | 142.209.897 |
25/11/2021 | 15,44 | 16,85 | +7,32% | 15,43 | 17,09 | 16,67 | 16,78 | 16,85 | 2.468 | 91.657.050 |
24/11/2021 | 15,14 | 15,70 | +3,29% | 14,95 | 15,89 | 15,43 | 15,50 | 15,70 | 1.384 | 63.929.435 |
23/11/2021 | 14,85 | 15,20 | +3,05% | 14,56 | 15,35 | 14,90 | 15,15 | 15,28 | 1.713 | 69.722.555 |
22/11/2021 | 15,32 | 14,75 | -3,09% | 14,58 | 15,62 | 15,04 | 14,75 | 14,85 | 2.031 | 78.447.718 |
19/11/2021 | 15,10 | 15,22 | +1,13% | 14,92 | 15,81 | 15,41 | 15,22 | 15,30 | 1.490 | 62.286.048 |
18/11/2021 | 15,41 | 15,05 | -0,92% | 14,92 | 16,01 | 15,20 | 15,05 | 15,15 | 1.940 | 69.907.233 |
17/11/2021 | 15,55 | 15,19 | -2,00% | 15,03 | 15,86 | 15,33 | 15,19 | 15,67 | 2.574 | 90.054.298 |
16/11/2021 | 16,89 | 15,50 | -7,74% | 15,50 | 17,30 | 16,05 | 15,50 | 15,55 | 3.918 | 124.384.807 |
12/11/2021 | 18,37 | 16,80 | -8,40% | 16,63 | 18,42 | 17,22 | 16,80 | 16,89 | 3.304 | 132.157.733 |
11/11/2021 | 17,58 | 18,34 | +4,32% | 17,58 | 18,60 | 18,16 | 18,25 | 18,34 | 2.170 | 101.614.516 |
10/11/2021 | 17,10 | 17,58 | +2,51% | 16,74 | 17,92 | 17,45 | 17,50 | 17,58 | 1.941 | 95.683.337 |
9/11/2021 | 16,80 | 17,15 | +2,69% | 16,80 | 17,56 | 17,09 | 17,00 | 17,15 | 1.903 | 96.568.695 |
8/11/2021 | 16,95 | 16,70 | -1,47% | 16,45 | 17,12 | 16,74 | 16,70 | 16,94 | 1.815 | 84.097.399 |
5/11/2021 | 16,41 | 16,95 | +5,28% | 16,29 | 17,36 | 16,91 | 16,90 | 16,95 | 2.132 | 113.190.928 |
4/11/2021 | 16,64 | 16,10 | -4,17% | 15,96 | 16,94 | 16,35 | 16,10 | 16,13 | 2.055 | 86.174.335 |
3/11/2021 | 16,79 | 16,80 | +0,18% | 16,12 | 17,19 | 16,66 | 16,68 | 16,80 | 2.326 | 106.902.333 |
1/11/2021 | 15,98 | 16,77 | +3,20% | 15,97 | 17,19 | 16,71 | 16,72 | 16,77 | 1.894 | 80.691.504 |
29/10/2021 | 16,53 | 16,25 | -1,99% | 15,97 | 16,91 | 16,22 | 16,23 | 16,25 | 2.189 | 83.462.553 |
28/10/2021 | 16,50 | 16,58 | -0,72% | 16,31 | 17,22 | 16,73 | 16,57 | 16,58 | 1.757 | 91.796.725 |
27/10/2021 | 16,95 | 16,70 | -1,30% | 16,35 | 17,30 | 16,86 | 16,61 | 16,70 | 2.407 | 101.469.276 |
26/10/2021 | 18,10 | 16,92 | -6,10% | 16,89 | 18,10 | 17,21 | 16,92 | 17,02 | 3.461 | 127.380.546 |
25/10/2021 | 17,41 | 18,02 | +5,26% | 17,17 | 18,41 | 17,88 | 18,02 | 18,14 | 2.510 | 114.847.008 |
22/10/2021 | 17,48 | 17,12 | -3,77% | 15,95 | 17,48 | 16,61 | 17,11 | 17,12 | 5.955 | 231.881.881 |
21/10/2021 | 18,20 | 17,79 | -4,56% | 17,25 | 18,45 | 17,79 | 17,66 | 17,79 | 4.607 | 182.324.442 |
20/10/2021 | 19,02 | 18,64 | -1,53% | 18,36 | 19,35 | 18,80 | 18,64 | 18,67 | 2.554 | 108.553.546 |
19/10/2021 | 19,91 | 18,93 | -5,30% | 18,72 | 19,92 | 19,19 | 18,93 | 18,99 | 3.746 | 141.691.095 |
18/10/2021 | 20,27 | 19,99 | -1,28% | 19,51 | 20,27 | 19,81 | 19,95 | 19,99 | 2.658 | 110.131.462 |
15/10/2021 | 20,02 | 20,25 | +1,40% | 19,94 | 20,45 | 20,22 | 20,18 | 20,25 | 1.636 | 70.101.828 |
14/10/2021 | 20,15 | 19,97 | -0,15% | 19,72 | 20,63 | 20,05 | 19,95 | 20,00 | 1.819 | 77.827.794 |
13/10/2021 | 19,60 | 20,00 | +2,41% | 19,50 | 20,27 | 20,02 | 20,00 | 20,03 | 1.705 | 79.878.923 |
11/10/2021 | 20,50 | 19,53 | -4,73% | 19,43 | 20,50 | 19,87 | 19,50 | 19,53 | 3.189 | 132.010.736 |
8/10/2021 | 20,06 | 20,50 | +3,17% | 19,91 | 20,76 | 20,31 | 20,37 | 20,50 | 1.902 | 94.213.469 |
7/10/2021 | 21,00 | 19,87 | -4,47% | 19,83 | 21,40 | 20,40 | 19,87 | 19,96 | 2.690 | 124.698.926 |
6/10/2021 | 20,00 | 20,80 | +2,77% | 19,22 | 20,90 | 19,74 | 20,77 | 20,82 | 3.317 | 152.113.224 |
5/10/2021 | 21,79 | 20,24 | -5,99% | 20,17 | 22,08 | 20,85 | 20,21 | 20,24 | 3.411 | 155.266.664 |
4/10/2021 | 23,14 | 21,53 | -6,80% | 21,43 | 23,20 | 21,83 | 21,53 | 21,55 | 3.680 | 178.236.319 |
1/10/2021 | 21,53 | 23,10 | +7,09% | 21,51 | 23,10 | 22,67 | 23,06 | 23,10 | 2.368 | 132.105.150 |
30/9/2021 | 22,50 | 21,57 | -3,32% | 21,33 | 22,65 | 21,67 | 21,56 | 21,60 | 2.269 | 126.658.126 |
29/9/2021 | 22,83 | 22,31 | -1,33% | 22,29 | 23,13 | 22,64 | 22,31 | 22,45 | 1.270 | 87.252.492 |
28/9/2021 | 23,60 | 22,61 | -4,84% | 22,17 | 23,60 | 22,83 | 22,53 | 22,69 | 2.164 | 107.463.327 |
27/9/2021 | 23,70 | 23,76 | -0,04% | 23,48 | 24,43 | 23,94 | 23,65 | 23,90 | 2.930 | 182.997.315 |
24/9/2021 | 23,51 | 23,77 | +1,24% | 22,83 | 23,79 | 23,38 | 23,76 | 23,77 | 2.129 | 126.889.909 |
23/9/2021 | 21,99 | 23,48 | +6,68% | 21,99 | 23,92 | 23,32 | 23,43 | 23,49 | 4.047 | 232.279.523 |
22/9/2021 | 22,00 | 22,01 | +0,50% | 21,88 | 22,64 | 22,25 | 21,99 | 22,01 | 2.093 | 123.708.029 |
21/9/2021 | 20,86 | 21,90 | +6,10% | 20,84 | 21,97 | 21,44 | 21,90 | 21,94 | 2.273 | 121.190.641 |
20/9/2021 | 20,17 | 20,64 | +1,18% | 19,46 | 20,94 | 20,26 | 20,55 | 20,64 | 1.992 | 92.574.740 |
17/9/2021 | 21,10 | 20,40 | -4,45% | 20,21 | 21,31 | 20,71 | 20,38 | 20,40 | 1.761 | 95.873.555 |
16/9/2021 | 21,82 | 21,35 | -1,97% | 21,12 | 21,95 | 21,42 | 21,34 | 21,35 | 1.409 | 75.274.481 |
15/9/2021 | 21,61 | 21,78 | +0,65% | 21,12 | 22,02 | 21,61 | 21,78 | 21,82 | 1.674 | 88.747.575 |
14/9/2021 | 22,30 | 21,64 | -2,35% | 21,38 | 22,77 | 22,01 | 21,63 | 21,64 | 2.560 | 146.415.818 |
13/9/2021 | 20,34 | 22,16 | +9,16% | 20,32 | 22,22 | 21,64 | 22,15 | 22,16 | 3.364 | 192.358.251 |
10/9/2021 | 20,67 | 20,30 | -0,98% | 20,30 | 21,18 | 20,71 | 20,30 | 20,40 | 1.890 | 115.269.655 |
9/9/2021 | 19,57 | 20,50 | +4,33% | 19,16 | 20,50 | 19,68 | 20,40 | 20,50 | 2.182 | 106.898.851 |
8/9/2021 | 20,90 | 19,65 | -4,98% | 19,43 | 21,08 | 20,12 | 19,60 | 19,65 | 2.676 | 123.147.693 |
6/9/2021 | 20,01 | 20,68 | +3,19% | 19,84 | 20,80 | 20,33 | 20,68 | 20,71 | 1.594 | 72.288.979 |
3/9/2021 | 20,35 | 20,04 | -1,47% | 19,58 | 20,80 | 20,13 | 20,04 | 20,05 | 2.524 | 123.005.453 |
2/9/2021 | 21,00 | 20,34 | -3,14% | 20,21 | 21,54 | 20,89 | 20,34 | 20,37 | 1.979 | 102.677.826 |
1/9/2021 | 21,29 | 21,00 | -1,45% | 20,79 | 21,80 | 21,21 | 21,00 | 21,10 | 1.989 | 109.950.282 |
31/8/2021 | 21,94 | 21,31 | -3,79% | 21,03 | 22,39 | 21,67 | 21,31 | 21,35 | 2.252 | 114.440.703 |
30/8/2021 | 22,00 | 22,15 | +1,14% | 21,75 | 22,89 | 22,27 | 22,13 | 22,15 | 2.774 | 145.295.643 |
27/8/2021 | 22,48 | 21,90 | -1,84% | 21,73 | 22,63 | 22,11 | 21,90 | 21,97 | 2.058 | 106.942.653 |
26/8/2021 | 22,96 | 22,31 | -2,36% | 21,90 | 23,85 | 22,88 | 22,31 | 22,35 | 4.546 | 272.658.541 |
25/8/2021 | 22,17 | 22,85 | +3,86% | 21,68 | 22,93 | 22,47 | 22,83 | 22,85 | 3.652 | 197.544.466 |
24/8/2021 | 20,90 | 22,00 | +6,02% | 20,90 | 22,27 | 21,82 | 22,00 | 22,02 | 3.697 | 186.544.051 |
23/8/2021 | 19,85 | 20,75 | +5,28% | 19,73 | 20,75 | 20,32 | 20,70 | 20,75 | 3.636 | 149.857.341 |
20/8/2021 | 19,20 | 19,71 | +3,41% | 18,63 | 19,83 | 19,41 | 19,70 | 19,71 | 3.073 | 151.770.001 |
19/8/2021 | 17,50 | 19,06 | +7,68% | 17,14 | 19,06 | 18,11 | 19,06 | 19,08 | 2.932 | 144.450.880 |
18/8/2021 | 17,38 | 17,70 | +3,45% | 17,17 | 18,17 | 17,63 | 17,70 | 17,72 | 3.941 | 166.253.415 |
17/8/2021 | 17,25 | 17,11 | -0,06% | 16,27 | 17,49 | 16,70 | 17,11 | 17,17 | 4.592 | 169.766.509 |
16/8/2021 | 18,67 | 17,12 | -8,45% | 17,07 | 18,67 | 17,43 | 17,12 | 17,15 | 6.526 | 230.508.913 |
13/8/2021 | 19,50 | 18,70 | -3,31% | 18,34 | 19,71 | 18,83 | 18,70 | 18,72 | 3.208 | 116.068.912 |
12/8/2021 | 19,49 | 19,34 | -0,72% | 18,95 | 19,58 | 19,29 | 19,34 | 19,36 | 2.034 | 83.854.505 |
11/8/2021 | 19,83 | 19,48 | -2,36% | 19,22 | 19,89 | 19,52 | 19,48 | 19,50 | 2.533 | 100.753.339 |
10/8/2021 | 20,29 | 19,95 | -1,29% | 19,85 | 20,49 | 20,15 | 19,92 | 19,95 | 2.307 | 93.721.132 |
9/8/2021 | 20,57 | 20,21 | -1,61% | 20,00 | 20,64 | 20,20 | 20,21 | 20,23 | 2.339 | 95.487.554 |
6/8/2021 | 20,50 | 20,54 | -0,24% | 20,22 | 20,81 | 20,47 | 20,50 | 20,54 | 1.772 | 78.542.540 |
5/8/2021 | 20,94 | 20,59 | -1,48% | 20,35 | 21,64 | 20,98 | 20,50 | 20,59 | 2.296 | 113.010.439 |
4/8/2021 | 21,59 | 20,90 | -2,56% | 20,80 | 21,65 | 21,07 | 20,90 | 21,10 | 2.390 | 115.088.950 |
3/8/2021 | 21,90 | 21,45 | -2,05% | 20,94 | 21,92 | 21,36 | 21,45 | 21,65 | 2.394 | 115.003.088 |
2/8/2021 | 22,45 | 21,90 | -1,57% | 21,84 | 23,15 | 22,41 | 21,90 | 21,91 | 2.567 | 129.358.821 |
30/7/2021 | 22,89 | 22,25 | -3,43% | 22,21 | 22,91 | 22,45 | 22,25 | 22,39 | 2.333 | 112.418.968 |
29/7/2021 | 23,44 | 23,04 | -1,75% | 22,86 | 23,60 | 23,05 | 22,91 | 23,04 | 1.723 | 81.720.389 |
28/7/2021 | 23,20 | 23,45 | +1,82% | 22,92 | 23,49 | 23,21 | 23,35 | 23,45 | 1.787 | 106.140.171 |
27/7/2021 | 24,18 | 23,03 | -4,68% | 22,78 | 24,34 | 23,17 | 23,03 | 23,09 | 3.783 | 183.559.771 |
26/7/2021 | 24,24 | 24,16 | -0,82% | 23,93 | 24,57 | 24,26 | 24,12 | 24,16 | 1.941 | 107.181.102 |
23/7/2021 | 25,00 | 24,36 | -2,17% | 24,15 | 25,24 | 24,48 | 24,30 | 24,36 | 2.055 | 118.639.385 |
22/7/2021 | 24,82 | 24,90 | +0,28% | 24,73 | 25,39 | 24,97 | 24,90 | 25,08 | 1.564 | 109.743.459 |
21/7/2021 | 24,81 | 24,83 | +0,12% | 24,33 | 25,16 | 24,68 | 24,75 | 24,83 | 1.950 | 111.307.946 |
20/7/2021 | 24,56 | 24,80 | +0,36% | 24,25 | 25,39 | 24,88 | 24,74 | 24,80 | 2.486 | 177.545.967 |
19/7/2021 | 25,10 | 24,71 | -4,04% | 24,39 | 25,22 | 24,72 | 24,71 | 24,76 | 3.861 | 206.215.104 |
16/7/2021 | 26,23 | 25,75 | -2,76% | 25,72 | 26,59 | 26,04 | 25,74 | 25,75 | 2.409 | 138.274.321 |
15/7/2021 | 27,00 | 26,48 | -2,61% | 26,03 | 27,17 | 26,61 | 26,17 | 26,48 | 2.358 | 130.656.452 |
14/7/2021 | 27,50 | 27,19 | -1,13% | 26,96 | 28,11 | 27,45 | 27,07 | 27,19 | 2.459 | 173.197.403 |
13/7/2021 | 27,35 | 27,50 | +0,62% | 26,65 | 27,50 | 27,08 | 27,49 | 27,50 | 1.855 | 115.230.335 |
12/7/2021 | 25,79 | 27,33 | +7,05% | 25,71 | 27,43 | 26,71 | 27,30 | 27,33 | 3.236 | 204.763.167 |
8/7/2021 | 25,70 | 25,53 | -1,81% | 24,95 | 25,70 | 25,35 | 25,53 | 25,55 | 2.569 | 137.403.895 |
7/7/2021 | 26,40 | 26,00 | -0,88% | 25,59 | 26,88 | 26,00 | 25,99 | 26,00 | 2.628 | 147.921.408 |
6/7/2021 | 27,22 | 26,23 | -3,92% | 26,19 | 27,28 | 26,60 | 26,23 | 26,26 | 2.623 | 141.289.910 |
5/7/2021 | 27,35 | 27,30 | +0,44% | 26,94 | 27,59 | 27,28 | 27,29 | 27,30 | 2.836 | 169.903.968 |
2/7/2021 | 26,95 | 27,18 | +1,49% | 26,81 | 27,55 | 27,03 | 27,02 | 27,18 | 3.269 | 175.335.663 |
1/7/2021 | 28,05 | 26,78 | -3,50% | 26,74 | 28,30 | 27,22 | 26,78 | 26,82 | 3.046 | 189.639.507 |
30/6/2021 | 27,94 | 27,75 | -0,68% | 26,85 | 28,22 | 27,32 | 27,67 | 27,75 | 2.931 | 177.990.323 |
29/6/2021 | 28,62 | 27,94 | -2,41% | 27,42 | 28,98 | 27,93 | 27,94 | 27,95 | 3.615 | 225.147.846 |
28/6/2021 | 27,75 | 28,63 | +3,47% | 27,66 | 29,12 | 28,45 | 28,51 | 28,63 | 2.901 | 215.411.474 |
25/6/2021 | 28,54 | 27,67 | -6,04% | 27,21 | 28,82 | 27,76 | 27,67 | 27,75 | 3.269 | 199.720.962 |
24/6/2021 | 29,45 | 29,45 | -0,17% | 28,95 | 30,03 | 29,46 | 29,42 | 29,45 | 2.657 | 191.363.314 |
23/6/2021 | 28,80 | 29,50 | +2,43% | 28,75 | 30,22 | 29,64 | 29,49 | 29,50 | 4.593 | 302.788.067 |
22/6/2021 | 28,22 | 28,80 | +2,38% | 27,93 | 29,45 | 28,79 | 28,75 | 28,80 | 4.776 | 321.195.433 |
21/6/2021 | 27,13 | 28,13 | +3,69% | 26,73 | 28,34 | 27,56 | 28,13 | 28,14 | 3.122 | 194.034.468 |
18/6/2021 | 27,72 | 27,13 | -2,23% | 27,08 | 27,95 | 27,40 | 27,12 | 27,13 | 2.268 | 148.365.660 |
17/6/2021 | 27,30 | 27,75 | +1,65% | 27,00 | 28,16 | 27,67 | 27,75 | 27,76 | 3.203 | 217.442.171 |
16/6/2021 | 26,70 | 27,30 | +2,25% | 26,25 | 27,65 | 27,03 | 27,22 | 27,30 | 2.892 | 191.347.678 |
15/6/2021 | 26,91 | 26,70 | -0,34% | 26,23 | 27,17 | 26,55 | 26,70 | 26,74 | 2.737 | 149.172.116 |
14/6/2021 | 26,68 | 26,79 | +1,86% | 26,40 | 27,28 | 26,92 | 26,79 | 26,82 | 3.150 | 210.034.390 |
11/6/2021 | 27,15 | 26,30 | -2,41% | 26,15 | 27,35 | 26,45 | 26,30 | 26,45 | 2.745 | 164.606.183 |
10/6/2021 | 27,34 | 26,95 | -1,28% | 26,43 | 28,07 | 26,92 | 0,00 | 0,00 | 3.538 | 210.751.617 |
9/6/2021 | 28,00 | 27,30 | -2,60% | 27,20 | 29,09 | 27,92 | 27,29 | 27,30 | 4.133 | 287.235.911 |
8/6/2021 | 27,48 | 28,03 | +1,48% | 27,41 | 29,96 | 28,79 | 28,03 | 28,08 | 7.230 | 511.408.068 |
7/6/2021 | 27,10 | 27,62 | +1,77% | 26,67 | 27,90 | 27,35 | 27,62 | 27,65 | 4.514 | 288.396.511 |
4/6/2021 | 25,25 | 27,14 | +7,06% | 25,20 | 27,32 | 26,60 | 27,12 | 27,14 | 6.088 | 365.046.350 |
2/6/2021 | 24,72 | 25,35 | +2,22% | 24,63 | 25,47 | 25,22 | 25,35 | 25,36 | 2.764 | 161.090.966 |
1/6/2021 | 24,51 | 24,80 | -0,40% | 24,48 | 25,60 | 24,99 | 24,80 | 24,83 | 3.606 | 232.422.828 |
31/5/2021 | 25,13 | 24,90 | +0,08% | 24,42 | 25,34 | 24,74 | 24,85 | 24,90 | 2.394 | 144.823.414 |
28/5/2021 | 24,35 | 24,88 | +2,77% | 24,31 | 25,35 | 24,96 | 24,88 | 24,90 | 2.616 | 153.926.255 |
27/5/2021 | 24,31 | 24,21 | -0,57% | 23,91 | 24,60 | 24,23 | 24,21 | 24,28 | 1.821 | 97.928.283 |
26/5/2021 | 23,59 | 24,35 | +3,35% | 23,59 | 24,76 | 24,37 | 24,35 | 24,36 | 2.945 | 183.727.387 |
25/5/2021 | 23,64 | 23,56 | -0,42% | 23,31 | 24,00 | 23,62 | 23,54 | 23,56 | 1.808 | 94.276.283 |
24/5/2021 | 23,58 | 23,66 | +0,34% | 23,17 | 23,90 | 23,45 | 23,62 | 23,66 | 1.872 | 94.692.031 |
21/5/2021 | 23,83 | 23,58 | -0,92% | 23,48 | 24,10 | 23,70 | 23,53 | 23,58 | 1.750 | 97.577.735 |
20/5/2021 | 24,21 | 23,80 | -1,57% | 23,36 | 24,49 | 23,84 | 23,80 | 23,87 | 2.567 | 140.862.523 |
19/5/2021 | 24,85 | 24,18 | -2,50% | 24,18 | 24,85 | 24,42 | 24,18 | 24,19 | 1.973 | 113.438.766 |
18/5/2021 | 24,70 | 24,80 | +0,53% | 24,46 | 25,00 | 24,74 | 24,76 | 24,80 | 1.801 | 110.486.314 |
17/5/2021 | 24,64 | 24,67 | +0,08% | 24,05 | 25,23 | 24,64 | 24,67 | 24,69 | 2.445 | 150.538.623 |
14/5/2021 | 24,02 | 24,65 | +4,05% | 23,90 | 25,06 | 24,64 | 24,65 | 24,70 | 2.655 | 178.651.999 |
13/5/2021 | 24,20 | 23,69 | -2,39% | 23,28 | 24,78 | 23,79 | 23,69 | 23,70 | 2.816 | 170.805.366 |
12/5/2021 | 25,10 | 24,27 | -3,58% | 24,14 | 25,40 | 24,66 | 24,26 | 24,27 | 2.220 | 122.207.708 |
11/5/2021 | 25,00 | 25,17 | +0,28% | 24,50 | 25,49 | 24,90 | 25,17 | 25,18 | 2.729 | 158.689.418 |
10/5/2021 | 24,00 | 25,10 | +5,06% | 23,92 | 25,85 | 25,16 | 25,10 | 25,34 | 6.135 | 361.989.343 |
7/5/2021 | 23,35 | 23,89 | +2,31% | 23,19 | 23,89 | 23,52 | 23,75 | 23,89 | 1.842 | 100.782.182 |
6/5/2021 | 23,61 | 23,35 | -1,10% | 22,89 | 23,64 | 23,13 | 23,35 | 23,37 | 2.070 | 103.112.258 |
5/5/2021 | 23,05 | 23,61 | +2,25% | 23,05 | 24,19 | 23,70 | 23,60 | 23,61 | 2.388 | 133.083.360 |
4/5/2021 | 23,07 | 23,09 | +0,39% | 22,71 | 23,50 | 23,10 | 23,09 | 23,14 | 2.371 | 123.023.356 |
3/5/2021 | 24,80 | 23,00 | -3,93% | 22,79 | 25,70 | 23,86 | 23,00 | 23,01 | 5.234 | 320.848.837 |
30/4/2021 | 25,00 | 23,94 | -4,51% | 23,67 | 25,33 | 24,24 | 23,94 | 23,95 | 3.981 | 213.417.699 |
29/4/2021 | 25,12 | 25,07 | -0,12% | 24,77 | 26,59 | 25,62 | 25,06 | 25,07 | 5.405 | 325.202.085 |
28/4/2021 | 24,64 | 25,10 | +1,87% | 24,00 | 25,10 | 24,66 | 25,05 | 25,10 | 3.339 | 156.034.295 |
27/4/2021 | 23,32 | 24,64 | +5,62% | 23,29 | 24,74 | 24,17 | 24,63 | 24,64 | 5.264 | 288.101.579 |
26/4/2021 | 22,30 | 23,33 | +4,85% | 22,27 | 23,56 | 23,09 | 23,33 | 23,36 | 4.243 | 211.980.940 |
23/4/2021 | 22,25 | 22,25 | +1,14% | 21,92 | 23,35 | 22,55 | 22,22 | 22,25 | 3.590 | 206.135.213 |
22/4/2021 | 21,71 | 22,00 | +1,80% | 21,70 | 22,48 | 22,13 | 22,00 | 22,19 | 2.215 | 124.311.056 |
20/4/2021 | 22,10 | 21,61 | -1,82% | 21,55 | 22,52 | 21,95 | 21,60 | 21,61 | 2.782 | 126.655.026 |
19/4/2021 | 22,05 | 22,01 | +0,73% | 21,91 | 22,48 | 22,21 | 22,01 | 22,06 | 3.157 | 146.592.566 |
16/4/2021 | 21,40 | 21,85 | +2,25% | 21,27 | 22,03 | 21,78 | 21,76 | 21,85 | 3.102 | 156.453.289 |
15/4/2021 | 21,40 | 21,37 | -0,23% | 20,58 | 21,71 | 21,43 | 21,37 | 21,40 | 2.654 | 123.101.512 |
14/4/2021 | 20,34 | 21,42 | +5,67% | 20,30 | 21,48 | 21,17 | 21,31 | 21,42 | 4.649 | 224.269.976 |
13/4/2021 | 20,65 | 20,27 | -1,94% | 20,11 | 20,74 | 20,28 | 20,27 | 20,29 | 2.499 | 102.268.508 |
12/4/2021 | 20,32 | 20,67 | +1,47% | 20,28 | 20,95 | 20,66 | 20,60 | 20,67 | 2.676 | 122.533.423 |
9/4/2021 | 20,00 | 20,37 | +1,55% | 19,83 | 20,55 | 20,31 | 20,31 | 20,37 | 2.195 | 100.013.379 |
8/4/2021 | 20,10 | 20,06 | -0,45% | 19,91 | 20,32 | 20,07 | 20,05 | 20,06 | 2.116 | 97.672.120 |
7/4/2021 | 20,37 | 20,15 | -1,23% | 19,91 | 20,60 | 20,25 | 20,08 | 20,15 | 2.265 | 101.061.624 |
6/4/2021 | 20,25 | 20,40 | +0,59% | 19,97 | 20,49 | 20,26 | 20,40 | 20,41 | 2.495 | 117.877.014 |
5/4/2021 | 19,36 | 20,28 | +5,35% | 19,36 | 20,35 | 20,13 | 20,20 | 20,28 | 4.207 | 179.976.293 |
1/4/2021 | 19,71 | 19,25 | -2,18% | 19,15 | 20,00 | 19,59 | 19,25 | 19,30 | 1.872 | 73.328.156 |
31/3/2021 | 20,03 | 19,68 | -1,75% | 19,24 | 20,10 | 19,68 | 19,66 | 19,68 | 2.307 | 101.443.071 |
30/3/2021 | 19,02 | 20,03 | +4,98% | 18,85 | 20,28 | 19,97 | 20,03 | 20,04 | 5.685 | 292.280.687 |
29/3/2021 | 19,01 | 19,08 | +0,69% | 18,71 | 19,25 | 19,02 | 19,00 | 19,08 | 1.956 | 96.087.823 |
26/3/2021 | 19,19 | 18,95 | -1,04% | 18,70 | 19,36 | 19,01 | 18,95 | 18,98 | 1.523 | 73.519.866 |
25/3/2021 | 18,70 | 19,15 | +2,24% | 18,34 | 19,23 | 18,89 | 19,14 | 19,15 | 1.958 | 104.882.333 |
24/3/2021 | 19,13 | 18,73 | -2,80% | 18,61 | 19,53 | 19,14 | 18,73 | 18,76 | 2.394 | 122.768.939 |
23/3/2021 | 18,20 | 19,27 | +4,84% | 17,94 | 19,63 | 19,05 | 19,15 | 19,27 | 4.863 | 260.646.922 |
22/3/2021 | 18,15 | 18,38 | -0,11% | 17,82 | 18,82 | 18,39 | 18,38 | 18,44 | 2.317 | 101.267.695 |
19/3/2021 | 17,42 | 18,40 | +5,75% | 17,38 | 18,65 | 18,10 | 18,36 | 18,40 | 2.844 | 133.628.184 |
18/3/2021 | 18,09 | 17,40 | -3,23% | 17,39 | 18,19 | 17,75 | 17,39 | 17,40 | 2.120 | 87.424.495 |
17/3/2021 | 17,46 | 17,98 | +1,81% | 17,14 | 18,07 | 17,56 | 17,98 | 18,00 | 2.687 | 119.128.543 |
16/3/2021 | 18,87 | 17,66 | -6,56% | 17,39 | 19,00 | 17,99 | 17,65 | 17,66 | 4.237 | 158.444.255 |
15/3/2021 | 18,20 | 18,90 | +2,72% | 17,63 | 19,05 | 18,66 | 18,88 | 18,90 | 3.519 | 149.332.718 |
12/3/2021 | 17,95 | 18,40 | +2,22% | 17,42 | 18,45 | 18,00 | 18,36 | 18,40 | 2.753 | 118.924.755 |
11/3/2021 | 16,33 | 18,00 | +11,11% | 16,33 | 18,04 | 17,35 | 17,96 | 18,00 | 4.848 | 218.263.111 |
10/3/2021 | 14,87 | 16,20 | +8,14% | 14,87 | 16,36 | 15,65 | 16,20 | 16,21 | 2.964 | 129.023.878 |
9/3/2021 | 15,12 | 14,98 | -1,06% | 14,86 | 15,57 | 15,09 | 14,98 | 15,02 | 2.878 | 99.055.822 |
8/3/2021 | 16,00 | 15,14 | -6,89% | 15,01 | 16,32 | 15,72 | 15,14 | 15,24 | 3.425 | 124.748.263 |
5/3/2021 | 15,39 | 16,26 | +5,38% | 15,05 | 16,31 | 15,49 | 16,03 | 16,29 | 2.564 | 99.204.380 |
4/3/2021 | 14,85 | 15,43 | +3,21% | 14,75 | 15,80 | 15,41 | 15,43 | 15,45 | 3.269 | 149.186.126 |
3/3/2021 | 15,69 | 14,95 | -5,38% | 14,19 | 15,79 | 14,80 | 14,92 | 14,95 | 6.487 | 206.377.009 |
2/3/2021 | 15,94 | 15,80 | -0,57% | 14,88 | 15,95 | 15,24 | 15,79 | 15,80 | 5.336 | 184.198.295 |
1/3/2021 | 16,67 | 15,89 | -4,68% | 15,89 | 17,10 | 16,40 | 15,88 | 15,96 | 3.779 | 131.801.287 |
26/2/2021 | 17,42 | 16,67 | -4,36% | 16,46 | 17,56 | 16,91 | 16,60 | 16,69 | 3.989 | 143.444.003 |
25/2/2021 | 18,15 | 17,43 | -4,13% | 17,07 | 18,29 | 17,69 | 17,42 | 17,43 | 2.997 | 108.596.358 |
24/2/2021 | 18,24 | 18,18 | +1,34% | 17,75 | 18,35 | 18,07 | 18,15 | 18,18 | 2.082 | 88.314.568 |
23/2/2021 | 17,72 | 17,94 | +1,01% | 17,34 | 18,25 | 17,80 | 17,91 | 17,95 | 3.498 | 143.863.038 |
22/2/2021 | 18,41 | 17,76 | -4,82% | 17,46 | 18,41 | 17,76 | 0,00 | 0,00 | 6.017 | 214.838.019 |
19/2/2021 | 19,00 | 18,66 | -1,69% | 18,52 | 19,18 | 18,70 | 18,66 | 18,75 | 2.950 | 114.399.959 |
18/2/2021 | 19,40 | 18,98 | -2,42% | 18,89 | 19,55 | 19,09 | 18,98 | 19,02 | 2.975 | 111.702.469 |
17/2/2021 | 19,90 | 19,45 | -2,26% | 19,24 | 19,90 | 19,49 | 19,44 | 19,45 | 2.250 | 99.175.459 |
12/2/2021 | 18,94 | 19,90 | +5,29% | 18,66 | 20,02 | 19,47 | 19,87 | 19,90 | 3.684 | 161.754.819 |
11/2/2021 | 19,46 | 18,90 | -1,77% | 18,83 | 19,69 | 19,12 | 18,87 | 18,90 | 2.851 | 109.336.895 |
10/2/2021 | 19,67 | 19,24 | -1,84% | 19,19 | 20,08 | 19,70 | 19,20 | 19,24 | 2.504 | 102.755.567 |
9/2/2021 | 19,54 | 19,60 | -1,51% | 18,96 | 19,86 | 19,22 | 19,59 | 19,60 | 4.660 | 179.910.768 |
8/2/2021 | 19,95 | 19,90 | -0,25% | 19,68 | 20,19 | 19,92 | 19,75 | 19,90 | 3.040 | 126.017.467 |
5/2/2021 | 20,20 | 19,95 | -0,55% | 19,86 | 20,32 | 20,02 | 19,95 | 20,00 | 2.296 | 93.556.972 |
4/2/2021 | 19,60 | 20,06 | +2,56% | 19,56 | 20,29 | 20,00 | 20,03 | 20,06 | 3.643 | 170.485.677 |
3/2/2021 | 19,97 | 19,56 | -1,31% | 19,48 | 20,25 | 19,83 | 19,56 | 19,70 | 3.058 | 130.803.068 |
2/2/2021 | 19,29 | 19,82 | +2,75% | 19,27 | 20,18 | 19,87 | 19,82 | 19,88 | 3.386 | 161.526.239 |
1/2/2021 | 19,00 | 19,29 | +1,85% | 18,92 | 19,43 | 19,20 | 19,21 | 19,29 | 2.366 | 107.262.430 |
29/1/2021 | 19,20 | 18,94 | -1,35% | 18,62 | 19,51 | 19,01 | 18,89 | 19,00 | 2.642 | 116.624.291 |
28/1/2021 | 17,81 | 19,20 | +6,55% | 17,81 | 19,55 | 18,98 | 19,17 | 19,20 | 3.957 | 187.392.483 |
27/1/2021 | 17,39 | 18,02 | +3,33% | 17,13 | 18,36 | 17,70 | 18,00 | 18,02 | 3.402 | 149.784.068 |
26/1/2021 | 18,30 | 17,44 | -4,70% | 17,30 | 18,50 | 17,96 | 17,43 | 17,44 | 5.583 | 186.968.531 |
22/1/2021 | 19,07 | 18,30 | -5,08% | 18,23 | 19,07 | 18,47 | 18,30 | 18,36 | 6.462 | 207.981.115 |
21/1/2021 | 19,80 | 19,28 | -3,21% | 19,08 | 19,98 | 19,41 | 19,27 | 19,28 | 2.877 | 111.645.256 |
20/1/2021 | 19,95 | 19,92 | +0,20% | 19,43 | 20,25 | 19,75 | 19,83 | 19,92 | 3.033 | 119.082.656 |
19/1/2021 | 20,31 | 19,88 | -1,29% | 19,70 | 20,90 | 20,03 | 19,88 | 19,90 | 3.568 | 143.885.622 |
18/1/2021 | 20,41 | 20,14 | +1,21% | 20,05 | 21,25 | 20,66 | 20,14 | 20,24 | 6.248 | 267.333.871 |
15/1/2021 | 20,27 | 19,90 | -2,50% | 19,64 | 20,27 | 19,88 | 19,90 | 19,93 | 3.231 | 135.048.158 |
14/1/2021 | 19,43 | 20,41 | +4,88% | 19,31 | 20,65 | 20,29 | 20,41 | 20,45 | 4.739 | 208.949.375 |
13/1/2021 | 19,60 | 19,46 | -0,31% | 19,23 | 19,91 | 19,48 | 19,45 | 19,46 | 2.335 | 104.816.849 |
12/1/2021 | 19,08 | 19,52 | +2,74% | 18,96 | 19,70 | 19,33 | 19,50 | 19,52 | 2.520 | 102.648.242 |
11/1/2021 | 19,52 | 19,00 | -3,06% | 18,96 | 19,62 | 19,19 | 19,00 | 19,08 | 4.181 | 145.490.995 |
8/1/2021 | 19,67 | 19,60 | -0,36% | 19,35 | 20,07 | 19,67 | 19,58 | 19,60 | 3.600 | 153.230.825 |
7/1/2021 | 20,44 | 19,67 | -3,81% | 19,50 | 20,55 | 20,11 | 19,67 | 19,70 | 3.392 | 141.385.578 |
6/1/2021 | 20,23 | 20,45 | +0,99% | 19,91 | 20,75 | 20,27 | 20,20 | 20,45 | 3.020 | 134.791.586 |
5/1/2021 | 20,09 | 20,25 | +0,60% | 19,37 | 20,54 | 19,97 | 20,25 | 20,31 | 3.357 | 152.208.455 |
4/1/2021 | 20,83 | 20,13 | -1,13% | 19,97 | 21,20 | 20,40 | 20,12 | 20,13 | 4.475 | 191.960.013 |
30/12/2020 | 19,71 | 20,36 | +3,30% | 19,71 | 20,45 | 20,15 | 20,36 | 20,37 | 3.432 | 144.820.910 |
29/12/2020 | 19,76 | 19,71 | +0,10% | 19,53 | 20,05 | 19,75 | 19,71 | 19,75 | 3.039 | 113.517.585 |
28/12/2020 | 19,45 | 19,69 | +3,63% | 19,06 | 19,90 | 19,39 | 19,68 | 19,70 | 3.645 | 141.899.149 |
23/12/2020 | 18,53 | 19,00 | +2,70% | 18,53 | 19,46 | 19,07 | 18,99 | 19,00 | 4.111 | 169.575.172 |
22/12/2020 | 19,76 | 18,50 | -6,42% | 18,50 | 19,98 | 19,04 | 18,50 | 18,51 | 6.485 | 224.792.897 |
21/12/2020 | 18,95 | 19,77 | -4,17% | 17,75 | 20,00 | 19,52 | 19,75 | 19,77 | 7.730 | 304.624.826 |
18/12/2020 | 21,15 | 20,63 | -2,64% | 20,41 | 21,32 | 20,81 | 20,62 | 20,63 | 4.230 | 189.901.067 |
17/12/2020 | 21,95 | 21,19 | -2,57% | 21,00 | 22,30 | 21,67 | 21,18 | 21,19 | 4.723 | 200.930.186 |
16/12/2020 | 22,00 | 21,75 | -0,68% | 21,51 | 22,20 | 21,74 | 21,75 | 21,80 | 3.071 | 127.039.675 |
15/12/2020 | 22,00 | 21,90 | +0,32% | 21,50 | 22,38 | 21,79 | 21,90 | 21,93 | 4.091 | 172.195.064 |
14/12/2020 | 21,50 | 21,83 | +2,01% | 21,50 | 23,00 | 22,34 | 21,78 | 21,83 | 7.861 | 376.884.464 |
11/12/2020 | 20,74 | 21,40 | +1,76% | 20,57 | 21,43 | 21,09 | 21,39 | 21,40 | 3.742 | 166.555.914 |
10/12/2020 | 20,86 | 21,03 | +0,81% | 20,28 | 21,22 | 20,79 | 21,03 | 21,04 | 3.852 | 169.894.833 |
9/12/2020 | 21,25 | 20,86 | -0,67% | 20,70 | 21,39 | 20,96 | 20,85 | 20,86 | 3.997 | 169.032.560 |
8/12/2020 | 20,85 | 21,00 | +1,69% | 20,62 | 21,59 | 21,08 | 21,00 | 21,01 | 5.861 | 263.045.286 |
7/12/2020 | 20,75 | 20,65 | +0,73% | 20,26 | 21,05 | 20,62 | 20,62 | 20,65 | 6.552 | 275.019.651 |
4/12/2020 | 21,21 | 20,50 | -1,68% | 20,16 | 21,70 | 20,85 | 20,50 | 20,55 | 8.424 | 376.834.441 |
3/12/2020 | 19,42 | 20,85 | +7,47% | 19,40 | 21,38 | 20,62 | 20,85 | 20,89 | 1.424 | 506.558.370 |
2/12/2020 | 18,70 | 19,40 | +4,75% | 18,45 | 19,40 | 19,02 | 19,37 | 19,40 | 6.260 | 256.261.390 |
1/12/2020 | 18,45 | 18,52 | +1,87% | 18,02 | 18,87 | 18,31 | 18,52 | 18,54 | 4.211 | 161.829.498 |
30/11/2020 | 17,96 | 18,18 | +1,06% | 17,85 | 18,98 | 18,46 | 18,06 | 18,18 | 6.298 | 253.602.989 |
27/11/2020 | 18,26 | 17,99 | -0,99% | 17,81 | 18,49 | 18,16 | 17,95 | 17,99 | 4.315 | 159.539.054 |
26/11/2020 | 17,95 | 18,17 | +1,85% | 17,20 | 18,20 | 17,77 | 18,16 | 18,17 | 5.847 | 216.389.539 |
25/11/2020 | 16,37 | 17,84 | +8,98% | 16,35 | 17,99 | 17,35 | 17,84 | 17,85 | 7.736 | 291.689.147 |
24/11/2020 | 16,37 | 16,37 | +0,43% | 16,04 | 16,58 | 16,33 | 16,37 | 16,38 | 3.126 | 107.474.763 |
23/11/2020 | 16,40 | 16,30 | +1,68% | 16,15 | 16,74 | 16,39 | 16,29 | 16,30 | 3.315 | 111.792.595 |
20/11/2020 | 16,40 | 16,03 | -2,26% | 16,00 | 16,80 | 16,25 | 16,03 | 16,05 | 2.980 | 90.568.179 |
19/11/2020 | 15,90 | 16,40 | +3,40% | 15,43 | 16,58 | 16,04 | 16,39 | 16,40 | 4.294 | 152.095.211 |
18/11/2020 | 16,40 | 15,86 | -1,00% | 15,80 | 17,07 | 16,48 | 15,86 | 15,90 | 7.907 | 287.194.393 |
17/11/2020 | 14,50 | 16,02 | +9,05% | 14,45 | 16,40 | 15,70 | 16,00 | 16,02 | 9.764 | 351.449.391 |
16/11/2020 | 14,65 | 14,69 | +2,16% | 14,10 | 14,92 | 14,54 | 14,66 | 14,69 | 3.492 | 121.353.069 |
13/11/2020 | 13,85 | 14,38 | +3,75% | 13,85 | 14,46 | 14,23 | 14,38 | 14,39 | 1.979 | 61.162.504 |
12/11/2020 | 14,36 | 13,86 | -3,01% | 13,73 | 14,44 | 13,99 | 13,84 | 13,86 | 3.290 | 87.416.489 |
11/11/2020 | 14,80 | 14,29 | -3,45% | 14,20 | 15,19 | 14,46 | 14,29 | 14,34 | 3.502 | 102.302.145 |
10/11/2020 | 14,99 | 14,80 | -0,94% | 14,41 | 15,43 | 15,04 | 14,80 | 14,83 | 4.523 | 148.082.593 |
9/11/2020 | 14,87 | 14,94 | +10,10% | 14,63 | 15,40 | 14,92 | 14,94 | 14,95 | 7.074 | 273.446.005 |
6/11/2020 | 13,06 | 13,57 | +3,91% | 12,64 | 13,58 | 13,22 | 13,57 | 13,58 | 2.678 | 84.804.134 |
5/11/2020 | 12,30 | 13,06 | +6,27% | 12,25 | 13,11 | 12,63 | 13,06 | 13,10 | 3.050 | 88.846.937 |
4/11/2020 | 11,94 | 12,29 | +2,93% | 11,94 | 12,67 | 12,32 | 12,29 | 12,43 | 2.949 | 84.351.474 |
3/11/2020 | 12,39 | 11,94 | -2,77% | 11,86 | 13,32 | 12,19 | 11,93 | 11,99 | 4.185 | 99.135.523 |
30/10/2020 | 12,60 | 12,28 | -3,61% | 12,16 | 12,88 | 12,31 | 12,28 | 12,30 | 3.551 | 86.107.784 |
29/10/2020 | 12,71 | 12,74 | -0,47% | 11,69 | 13,00 | 12,46 | 12,74 | 12,75 | 5.186 | 139.714.961 |
28/10/2020 | 14,01 | 12,80 | -9,73% | 12,75 | 14,01 | 13,22 | 12,80 | 12,82 | 8.166 | 210.997.396 |
27/10/2020 | 14,50 | 14,18 | -2,21% | 14,13 | 14,66 | 14,36 | 14,17 | 14,20 | 3.295 | 75.711.935 |
26/10/2020 | 15,05 | 14,50 | -3,91% | 14,42 | 15,05 | 14,60 | 14,49 | 14,50 | 6.016 | 158.566.122 |
23/10/2020 | 14,92 | 15,09 | +1,41% | 14,84 | 15,30 | 15,08 | 15,08 | 15,09 | 2.816 | 92.255.478 |
22/10/2020 | 15,11 | 14,88 | -1,39% | 14,77 | 15,25 | 14,87 | 14,88 | 14,90 | 4.982 | 125.588.878 |
21/10/2020 | 15,52 | 15,09 | -2,58% | 15,04 | 15,70 | 15,14 | 15,09 | 15,10 | 5.704 | 155.187.791 |
20/10/2020 | 15,52 | 15,49 | -0,32% | 15,33 | 15,93 | 15,58 | 15,49 | 15,50 | 2.851 | 93.489.745 |
19/10/2020 | 15,15 | 15,54 | +2,78% | 15,10 | 15,97 | 15,67 | 15,54 | 15,58 | 3.203 | 111.525.712 |
16/10/2020 | 15,41 | 15,12 | -1,88% | 14,96 | 15,71 | 15,14 | 15,11 | 15,12 | 2.924 | 84.819.120 |
15/10/2020 | 15,30 | 15,41 | +0,06% | 15,06 | 15,50 | 15,29 | 15,41 | 15,45 | 1.976 | 61.691.214 |
14/10/2020 | 15,60 | 15,40 | -1,66% | 15,35 | 16,00 | 15,57 | 15,40 | 15,44 | 3.376 | 102.611.175 |
13/10/2020 | 15,57 | 15,66 | +0,06% | 15,20 | 15,84 | 15,45 | 15,66 | 15,67 | 3.097 | 95.697.599 |
9/10/2020 | 15,00 | 15,65 | +4,61% | 14,84 | 16,13 | 15,69 | 15,64 | 15,65 | 4.382 | 161.323.677 |
8/10/2020 | 15,00 | 14,96 | +0,40% | 14,83 | 15,24 | 14,98 | 14,96 | 14,97 | 2.811 | 88.824.240 |
7/10/2020 | 15,81 | 14,90 | -5,70% | 14,62 | 16,19 | 14,99 | 14,90 | 14,93 | 6.140 | 196.039.874 |
6/10/2020 | 14,26 | 15,80 | +8,97% | 14,20 | 16,14 | 15,49 | 15,80 | 15,83 | 5.552 | 210.842.967 |
5/10/2020 | 14,75 | 14,50 | -2,75% | 14,37 | 15,09 | 14,54 | 14,50 | 14,51 | 5.163 | 148.119.047 |
2/10/2020 | 15,50 | 14,91 | -5,33% | 14,81 | 15,75 | 15,26 | 14,91 | 14,95 | 5.617 | 156.329.898 |
1/10/2020 | 15,90 | 15,75 | -2,78% | 15,31 | 16,29 | 15,72 | 15,74 | 15,75 | 4.631 | 157.075.448 |
30/9/2020 | 15,60 | 16,20 | +3,45% | 15,60 | 16,40 | 15,92 | 16,20 | 16,21 | 2.422 | 86.304.754 |
29/9/2020 | 16,31 | 15,66 | -3,63% | 15,53 | 16,57 | 15,89 | 15,66 | 15,69 | 4.077 | 118.949.607 |
28/9/2020 | 17,00 | 16,25 | -3,04% | 16,22 | 17,40 | 16,81 | 16,25 | 16,30 | 3.139 | 122.449.897 |
25/9/2020 | 17,00 | 16,76 | -1,76% | 16,72 | 17,15 | 16,85 | 16,76 | 16,78 | 2.462 | 80.935.633 |
24/9/2020 | 16,80 | 17,06 | +4,53% | 16,66 | 17,57 | 17,10 | 17,04 | 17,06 | 4.465 | 173.595.442 |
23/9/2020 | 16,25 | 16,32 | +0,43% | 16,24 | 16,88 | 16,47 | 16,32 | 16,36 | 2.316 | 82.586.788 |
22/9/2020 | 16,52 | 16,25 | -2,05% | 16,04 | 16,85 | 16,36 | 16,24 | 16,25 | 3.357 | 106.575.077 |
21/9/2020 | 17,00 | 16,59 | -4,10% | 16,26 | 17,07 | 16,50 | 16,58 | 16,59 | 5.382 | 162.827.822 |
18/9/2020 | 17,85 | 17,30 | -2,81% | 17,10 | 17,89 | 17,31 | 17,25 | 17,30 | 4.555 | 143.940.619 |
17/9/2020 | 18,09 | 17,80 | -2,25% | 17,70 | 18,40 | 17,89 | 17,79 | 17,80 | 4.081 | 144.571.067 |
16/9/2020 | 17,51 | 18,21 | +4,06% | 17,51 | 18,40 | 18,09 | 18,20 | 18,21 | 4.237 | 165.761.708 |
15/9/2020 | 17,79 | 17,50 | -1,19% | 17,40 | 18,32 | 17,76 | 17,50 | 17,52 | 3.577 | 129.255.852 |
14/9/2020 | 17,11 | 17,71 | +4,18% | 17,06 | 17,78 | 17,36 | 17,71 | 17,72 | 2.974 | 110.938.701 |
11/9/2020 | 17,10 | 17,00 | -0,58% | 16,52 | 17,39 | 16,81 | 17,00 | 17,01 | 4.596 | 148.828.535 |
10/9/2020 | 17,72 | 17,10 | -3,66% | 17,06 | 18,04 | 17,47 | 17,10 | 17,15 | 5.842 | 183.218.613 |
9/9/2020 | 18,22 | 17,75 | -2,04% | 17,56 | 18,37 | 17,77 | 17,75 | 17,76 | 5.196 | 170.133.398 |
8/9/2020 | 18,05 | 18,12 | +0,50% | 17,70 | 18,99 | 18,45 | 18,12 | 18,14 | 4.620 | 230.071.148 |
4/9/2020 | 18,10 | 18,03 | -0,28% | 17,50 | 18,35 | 17,94 | 18,03 | 18,05 | 3.691 | 149.702.819 |
3/9/2020 | 18,63 | 18,08 | -2,59% | 17,97 | 18,97 | 18,30 | 18,07 | 18,08 | 4.979 | 199.082.116 |
2/9/2020 | 18,77 | 18,56 | -0,59% | 18,39 | 18,92 | 18,52 | 18,56 | 18,57 | 3.037 | 103.858.324 |
1/9/2020 | 18,30 | 18,67 | +1,74% | 18,30 | 19,05 | 18,77 | 18,67 | 18,70 | 2.872 | 118.966.388 |
31/8/2020 | 19,18 | 18,35 | -3,73% | 18,20 | 19,42 | 18,47 | 18,35 | 18,41 | 6.112 | 211.278.157 |
28/8/2020 | 19,10 | 19,06 | -0,26% | 18,82 | 19,53 | 19,13 | 19,06 | 19,15 | 2.585 | 94.612.487 |
27/8/2020 | 18,90 | 19,11 | +0,84% | 18,70 | 19,27 | 19,03 | 19,11 | 19,13 | 1.666 | 70.478.887 |
26/8/2020 | 19,81 | 18,95 | -3,81% | 18,63 | 19,88 | 19,06 | 18,90 | 18,95 | 3.958 | 144.472.896 |
25/8/2020 | 20,10 | 19,70 | -1,79% | 19,65 | 20,22 | 19,83 | 19,69 | 19,70 | 2.055 | 77.848.275 |
24/8/2020 | 20,00 | 20,06 | +0,10% | 19,90 | 20,48 | 20,11 | 20,05 | 20,06 | 2.563 | 107.286.800 |
21/8/2020 | 19,25 | 20,04 | +4,38% | 19,05 | 20,09 | 19,63 | 20,03 | 20,04 | 2.732 | 120.137.184 |
20/8/2020 | 18,85 | 19,20 | +1,05% | 18,00 | 19,36 | 18,89 | 19,15 | 19,20 | 2.053 | 90.371.261 |
19/8/2020 | 19,32 | 19,00 | -1,66% | 18,84 | 19,56 | 19,08 | 18,97 | 19,00 | 2.087 | 80.319.126 |
18/8/2020 | 19,00 | 19,32 | +2,06% | 18,90 | 19,49 | 19,20 | 19,32 | 19,42 | 1.920 | 84.216.996 |
17/8/2020 | 19,50 | 18,93 | -3,02% | 18,70 | 19,65 | 18,98 | 18,92 | 18,93 | 2.875 | 99.341.143 |
14/8/2020 | 19,00 | 19,52 | +2,95% | 18,51 | 19,67 | 19,15 | 19,51 | 19,52 | 2.317 | 99.458.227 |
13/8/2020 | 19,83 | 18,96 | -5,15% | 18,93 | 19,90 | 19,33 | 18,96 | 18,99 | 3.370 | 133.756.072 |
12/8/2020 | 20,39 | 19,99 | -1,28% | 19,35 | 20,82 | 19,84 | 19,70 | 19,99 | 3.504 | 133.605.871 |
11/8/2020 | 19,29 | 20,25 | +6,02% | 19,26 | 20,74 | 20,15 | 20,23 | 20,30 | 5.083 | 217.322.407 |
10/8/2020 | 19,04 | 19,10 | +0,53% | 18,72 | 19,29 | 18,98 | 19,05 | 19,10 | 3.053 | 111.520.873 |
7/8/2020 | 19,59 | 19,00 | -3,31% | 18,91 | 20,07 | 19,41 | 19,00 | 19,02 | 3.395 | 127.110.164 |
6/8/2020 | 19,89 | 19,65 | -1,11% | 19,38 | 20,09 | 19,63 | 19,65 | 19,70 | 2.724 | 103.000.206 |
5/8/2020 | 19,04 | 19,87 | +4,41% | 18,97 | 19,97 | 19,41 | 19,86 | 19,87 | 2.576 | 105.130.691 |
4/8/2020 | 19,89 | 19,03 | -5,09% | 18,93 | 19,95 | 19,26 | 19,03 | 19,05 | 4.536 | 153.280.953 |
3/8/2020 | 20,80 | 20,05 | -3,61% | 19,75 | 20,80 | 20,11 | 20,05 | 20,06 | 3.781 | 140.141.519 |
31/7/2020 | 21,70 | 20,80 | -3,53% | 20,44 | 21,85 | 20,96 | 20,71 | 20,80 | 3.024 | 107.214.813 |
30/7/2020 | 21,02 | 21,56 | +0,61% | 20,82 | 21,76 | 21,37 | 21,56 | 21,68 | 2.016 | 90.645.615 |
29/7/2020 | 21,20 | 21,43 | +0,05% | 20,96 | 21,97 | 21,43 | 21,42 | 21,43 | 3.087 | 133.860.830 |
28/7/2020 | 20,92 | 21,42 | +2,49% | 20,50 | 21,50 | 20,96 | 21,20 | 21,42 | 2.707 | 107.806.765 |
27/7/2020 | 20,64 | 20,90 | +1,46% | 20,25 | 21,48 | 20,75 | 20,90 | 20,95 | 2.934 | 121.275.949 |
24/7/2020 | 21,02 | 20,60 | -2,46% | 19,97 | 21,02 | 20,29 | 20,55 | 20,60 | 4.606 | 167.226.425 |
23/7/2020 | 21,92 | 21,12 | -3,87% | 20,93 | 22,28 | 21,69 | 21,11 | 21,12 | 3.593 | 141.476.273 |
22/7/2020 | 22,80 | 21,97 | -2,40% | 21,82 | 22,80 | 22,06 | 21,97 | 22,05 | 4.823 | 189.489.302 |
21/7/2020 | 21,80 | 22,51 | +3,97% | 21,70 | 22,93 | 22,34 | 22,51 | 22,52 | 6.285 | 290.691.121 |
20/7/2020 | 21,84 | 21,65 | -0,82% | 21,03 | 22,02 | 21,51 | 21,63 | 21,65 | 5.854 | 232.504.614 |
17/7/2020 | 22,18 | 21,83 | -0,77% | 21,50 | 22,66 | 21,90 | 21,82 | 21,83 | 6.496 | 270.645.072 |
16/7/2020 | 21,54 | 22,00 | +1,62% | 20,96 | 22,51 | 21,88 | 21,99 | 22,00 | 6.067 | 291.162.370 |
15/7/2020 | 21,50 | 21,65 | -5,04% | 20,71 | 22,22 | 21,28 | 21,60 | 21,65 | 7.477 | 335.744.045 |
14/7/2020 | 23,55 | 22,80 | +1,24% | 22,09 | 23,60 | 22,90 | 22,79 | 22,80 | 5.425 | 260.574.867 |
13/7/2020 | 22,40 | 22,52 | +2,41% | 22,31 | 23,86 | 23,02 | 22,52 | 22,53 | 1.441 | 550.602.778 |
10/7/2020 | 19,36 | 21,99 | +14,06% | 19,15 | 21,99 | 20,96 | 21,95 | 21,99 | 6.312 | 768.779.724 |
9/7/2020 | 18,92 | 19,28 | +1,00% | 18,38 | 19,34 | 18,86 | 19,27 | 19,28 | 5.710 | 204.405.667 |
8/7/2020 | 20,30 | 19,09 | -6,05% | 18,70 | 20,49 | 19,23 | 19,09 | 19,10 | 4.185 | 486.072.773 |
7/7/2020 | 21,50 | 20,32 | -6,57% | 20,30 | 21,59 | 20,62 | 20,31 | 20,32 | 9.568 | 390.132.912 |
6/7/2020 | 20,11 | 21,75 | +10,18% | 20,03 | 21,88 | 20,79 | 21,75 | 21,76 | 7.303 | 323.795.781 |
3/7/2020 | 19,26 | 19,74 | +2,39% | 18,80 | 19,74 | 19,31 | 19,74 | 19,75 | 2.615 | 103.001.643 |
2/7/2020 | 19,30 | 19,28 | +1,42% | 18,96 | 19,96 | 19,51 | 19,28 | 19,30 | 3.474 | 140.049.391 |
1/7/2020 | 18,50 | 19,01 | +4,34% | 18,06 | 19,47 | 18,87 | 19,01 | 19,02 | 3.184 | 143.861.563 |
30/6/2020 | 18,20 | 18,22 | +0,66% | 17,81 | 18,77 | 18,30 | 18,21 | 18,22 | 2.466 | 98.782.684 |
29/6/2020 | 17,70 | 18,10 | +2,67% | 17,03 | 18,30 | 17,75 | 18,10 | 18,11 | 3.083 | 122.933.120 |
26/6/2020 | 18,24 | 17,63 | -3,40% | 17,44 | 18,58 | 17,95 | 17,63 | 17,64 | 4.170 | 136.451.836 |
25/6/2020 | 18,64 | 18,25 | -3,03% | 17,98 | 19,33 | 18,39 | 18,25 | 18,28 | 4.586 | 164.066.450 |
24/6/2020 | 19,40 | 18,82 | -4,47% | 18,32 | 19,78 | 19,01 | 18,82 | 18,84 | 3.855 | 135.496.787 |
23/6/2020 | 19,95 | 19,70 | +0,25% | 18,86 | 20,19 | 19,34 | 19,70 | 19,71 | 6.009 | 207.096.247 |
22/6/2020 | 20,00 | 19,65 | -1,01% | 19,61 | 20,37 | 19,96 | 19,65 | 19,70 | 4.135 | 147.391.284 |
19/6/2020 | 20,10 | 19,85 | +2,58% | 19,57 | 20,50 | 19,95 | 19,85 | 19,87 | 5.166 | 206.186.298 |
18/6/2020 | 18,99 | 19,35 | -1,78% | 18,80 | 20,25 | 19,55 | 19,35 | 19,39 | 3.939 | 148.170.592 |
17/6/2020 | 19,85 | 19,70 | -0,51% | 19,10 | 20,29 | 19,62 | 19,70 | 19,72 | 4.397 | 159.888.519 |
16/6/2020 | 21,99 | 19,80 | -2,27% | 19,45 | 22,46 | 20,71 | 19,80 | 19,88 | 7.677 | 345.388.003 |
15/6/2020 | 19,50 | 20,26 | -2,60% | 18,46 | 20,71 | 19,41 | 20,26 | 20,29 | 7.673 | 315.387.761 |
12/6/2020 | 21,00 | 20,80 | -9,33% | 19,60 | 22,33 | 21,06 | 20,80 | 20,85 | 9.365 | 398.642.561 |
10/6/2020 | 25,00 | 22,94 | -4,77% | 22,45 | 25,40 | 23,43 | 22,93 | 22,94 | 8.156 | 407.654.427 |
9/6/2020 | 23,00 | 24,09 | +4,38% | 21,20 | 24,50 | 23,27 | 24,09 | 24,10 | 7.107 | 400.791.579 |
8/6/2020 | 22,10 | 23,08 | +10,17% | 21,70 | 23,08 | 22,44 | 23,08 | 23,09 | 9.369 | 416.994.645 |
5/6/2020 | 21,00 | 20,95 | +6,51% | 20,60 | 21,97 | 21,33 | 20,95 | 20,98 | 7.686 | 350.169.993 |
4/6/2020 | 20,00 | 19,67 | -0,66% | 18,44 | 20,65 | 19,78 | 19,67 | 19,68 | 6.549 | 246.872.137 |
3/6/2020 | 19,00 | 19,80 | +7,03% | 19,00 | 21,82 | 20,67 | 19,79 | 19,80 | 3.771 | 597.336.845 |
2/6/2020 | 16,05 | 18,50 | +19,74% | 16,05 | 18,60 | 17,32 | 18,49 | 18,50 | 8.249 | 293.555.428 |
1/6/2020 | 14,30 | 15,45 | +7,44% | 14,04 | 15,49 | 15,09 | 15,45 | 15,46 | 4.141 | 134.220.236 |
29/5/2020 | 14,80 | 14,38 | -2,64% | 14,16 | 14,85 | 14,34 | 14,38 | 14,39 | 3.010 | 81.839.171 |
28/5/2020 | 15,25 | 14,77 | -3,46% | 14,50 | 15,63 | 14,96 | 14,77 | 14,78 | 4.759 | 138.515.163 |
27/5/2020 | 13,82 | 15,30 | +12,75% | 13,66 | 15,48 | 14,62 | 15,29 | 15,30 | 5.266 | 164.154.054 |
26/5/2020 | 14,40 | 13,57 | -3,07% | 13,35 | 14,65 | 14,03 | 13,56 | 13,57 | 4.352 | 134.970.033 |
25/5/2020 | 12,80 | 14,00 | +12,09% | 12,80 | 14,09 | 13,60 | 14,00 | 14,01 | 5.522 | 167.834.100 |
22/5/2020 | 12,93 | 12,49 | -3,78% | 12,22 | 12,95 | 12,49 | 12,48 | 12,49 | 2.402 | 59.048.055 |
21/5/2020 | 13,30 | 12,98 | -2,33% | 12,86 | 13,94 | 13,31 | 12,98 | 13,00 | 4.169 | 116.311.691 |
20/5/2020 | 12,50 | 13,29 | +7,52% | 12,50 | 13,99 | 13,33 | 13,28 | 13,29 | 4.682 | 148.438.912 |
19/5/2020 | 12,60 | 12,36 | -1,28% | 11,85 | 13,36 | 12,54 | 12,36 | 12,39 | 4.097 | 121.568.916 |
18/5/2020 | 10,81 | 12,52 | +17,56% | 10,81 | 12,71 | 12,00 | 12,51 | 12,52 | 5.129 | 139.025.267 |
15/5/2020 | 10,67 | 10,65 | +0,66% | 10,30 | 10,95 | 10,64 | 10,62 | 10,65 | 1.812 | 39.976.216 |
14/5/2020 | 10,20 | 10,58 | -0,84% | 9,97 | 10,72 | 10,30 | 10,58 | 10,59 | 2.354 | 51.906.644 |
13/5/2020 | 10,75 | 10,67 | -0,84% | 10,20 | 11,15 | 10,54 | 10,67 | 10,69 | 2.478 | 49.319.461 |
12/5/2020 | 11,29 | 10,76 | -3,06% | 10,68 | 11,98 | 11,21 | 10,76 | 10,80 | 2.792 | 60.616.728 |
11/5/2020 | 11,86 | 11,10 | -6,17% | 10,78 | 11,86 | 11,04 | 11,10 | 11,15 | 3.902 | 77.248.010 |
8/5/2020 | 10,99 | 11,83 | +8,33% | 10,97 | 11,87 | 11,36 | 11,83 | 11,85 | 2.520 | 63.309.126 |
7/5/2020 | 11,92 | 10,92 | -7,22% | 10,68 | 12,10 | 11,04 | 10,92 | 10,96 | 5.481 | 109.849.443 |
6/5/2020 | 12,40 | 11,77 | -5,08% | 11,66 | 12,75 | 11,89 | 11,77 | 11,85 | 5.086 | 110.881.718 |
5/5/2020 | 13,22 | 12,40 | -4,62% | 12,40 | 13,52 | 13,03 | 12,40 | 12,50 | 2.701 | 76.241.575 |
4/5/2020 | 12,99 | 13,00 | -6,61% | 12,56 | 13,34 | 12,78 | 13,00 | 13,02 | 3.829 | 104.971.207 |
30/4/2020 | 14,10 | 13,92 | -2,04% | 13,60 | 14,54 | 14,13 | 13,92 | 13,96 | 3.266 | 140.588.318 |
29/4/2020 | 14,52 | 14,21 | +0,28% | 13,73 | 14,83 | 14,27 | 14,21 | 14,23 | 3.860 | 150.530.004 |
28/4/2020 | 12,57 | 14,17 | +14,46% | 12,44 | 14,39 | 13,51 | 14,16 | 14,20 | 4.180 | 169.636.960 |
27/4/2020 | 12,31 | 12,38 | +3,17% | 11,98 | 13,10 | 12,42 | 12,38 | 12,40 | 2.826 | 97.854.354 |
24/4/2020 | 13,89 | 12,00 | -13,98% | 11,59 | 13,89 | 12,38 | 12,00 | 12,02 | 7.220 | 215.746.198 |
23/4/2020 | 15,00 | 13,95 | -6,38% | 13,76 | 15,45 | 14,24 | 13,95 | 14,00 | 6.387 | 217.735.654 |
22/4/2020 | 14,53 | 14,90 | +2,48% | 14,35 | 15,04 | 14,81 | 14,90 | 14,94 | 3.200 | 139.397.132 |
20/4/2020 | 14,49 | 14,54 | -1,96% | 14,06 | 14,78 | 14,44 | 14,53 | 14,54 | 2.618 | 104.571.001 |
17/4/2020 | 15,00 | 14,83 | +2,63% | 14,58 | 15,15 | 14,80 | 14,82 | 14,83 | 2.544 | 98.356.755 |
16/4/2020 | 14,94 | 14,45 | +0,35% | 14,07 | 15,40 | 14,55 | 14,44 | 14,45 | 3.487 | 125.991.512 |
15/4/2020 | 13,80 | 14,40 | +0,84% | 13,10 | 15,10 | 14,31 | 14,40 | 14,41 | 4.000 | 161.560.351 |
14/4/2020 | 13,20 | 14,28 | +9,85% | 13,15 | 14,66 | 14,12 | 14,28 | 14,30 | 5.020 | 192.145.219 |
13/4/2020 | 12,95 | 13,00 | +0,78% | 12,43 | 13,36 | 12,79 | 13,00 | 13,02 | 3.465 | 124.119.105 |
9/4/2020 | 11,95 | 12,90 | +9,97% | 11,90 | 12,97 | 12,61 | 12,88 | 12,90 | 4.694 | 166.664.978 |
8/4/2020 | 11,60 | 11,73 | +0,26% | 10,90 | 11,99 | 11,48 | 11,72 | 11,73 | 3.361 | 108.674.746 |
7/4/2020 | 11,00 | 11,70 | +12,50% | 10,88 | 11,88 | 11,37 | 11,69 | 11,70 | 4.203 | 143.416.915 |
6/4/2020 | 10,62 | 10,40 | +5,16% | 10,05 | 11,05 | 10,41 | 10,36 | 10,40 | 3.119 | 96.068.395 |
3/4/2020 | 10,50 | 9,89 | -3,51% | 9,03 | 10,62 | 9,46 | 9,86 | 9,89 | 4.220 | 93.887.436 |
2/4/2020 | 9,88 | 10,25 | +8,47% | 9,36 | 10,48 | 9,98 | 10,21 | 10,25 | 4.432 | 130.243.682 |
1/4/2020 | 10,20 | 9,45 | -15,55% | 9,32 | 10,36 | 9,66 | 9,44 | 9,45 | 7.196 | 152.123.580 |
31/3/2020 | 12,21 | 11,19 | -13,39% | 11,00 | 12,80 | 11,76 | 11,18 | 11,19 | 6.603 | 166.262.558 |
30/3/2020 | 13,00 | 12,92 | +0,08% | 12,56 | 14,26 | 13,09 | 12,90 | 12,92 | 5.080 | 168.196.078 |
27/3/2020 | 12,50 | 12,91 | +5,82% | 11,00 | 13,69 | 12,65 | 12,91 | 12,95 | 7.187 | 214.457.652 |
26/3/2020 | 9,45 | 12,20 | +30,34% | 9,37 | 12,25 | 11,35 | 12,20 | 12,24 | 8.168 | 232.665.502 |
25/3/2020 | 9,05 | 9,36 | +6,97% | 9,00 | 9,91 | 9,44 | 9,36 | 9,38 | 5.719 | 130.747.143 |
24/3/2020 | 8,53 | 8,75 | +12,76% | 8,42 | 9,29 | 8,87 | 8,72 | 8,80 | 3.673 | 82.650.449 |
23/3/2020 | 8,48 | 7,76 | -3,36% | 7,26 | 8,48 | 7,59 | 7,75 | 7,76 | 3.919 | 96.373.018 |
20/3/2020 | 8,00 | 8,03 | +5,52% | 7,72 | 9,32 | 8,63 | 8,03 | 8,05 | 4.825 | 76.744.022 |
19/3/2020 | 6,39 | 7,61 | +15,30% | 5,19 | 7,99 | 6,88 | 7,61 | 7,68 | 4.459 | 70.967.645 |
18/3/2020 | 9,58 | 6,60 | -33,20% | 6,25 | 9,58 | 7,50 | 6,56 | 6,60 | 7.038 | 98.278.965 |
17/3/2020 | 11,01 | 9,88 | -7,06% | 9,37 | 11,20 | 9,94 | 9,85 | 9,88 | 5.355 | 133.752.638 |
16/3/2020 | 12,99 | 10,63 | -28,99% | 10,39 | 12,99 | 11,60 | 10,63 | 10,65 | 7.131 | 140.160.803 |
13/3/2020 | 15,79 | 14,97 | +10,07% | 12,94 | 17,20 | 14,11 | 14,64 | 14,97 | 3.774 | 119.339.948 |
12/3/2020 | 15,50 | 13,60 | -31,21% | 12,21 | 15,89 | 13,86 | 13,55 | 13,60 | 4.925 | 105.630.239 |
11/3/2020 | 22,08 | 19,77 | -10,74% | 18,13 | 22,28 | 19,99 | 19,77 | 19,78 | 3.288 | 125.947.296 |
10/3/2020 | 21,00 | 22,15 | +10,75% | 20,45 | 22,52 | 21,27 | 21,91 | 21,99 | 2.641 | 128.104.667 |
9/3/2020 | 21,00 | 20,00 | -14,02% | 19,46 | 21,29 | 20,37 | 20,00 | 20,05 | 3.835 | 171.815.350 |
6/3/2020 | 19,90 | 23,26 | +16,47% | 19,50 | 24,60 | 22,74 | 23,20 | 23,26 | 6.482 | 423.552.255 |
5/3/2020 | 22,00 | 19,97 | -10,05% | 19,65 | 22,00 | 20,84 | 19,95 | 19,97 | 4.209 | 201.075.285 |
4/3/2020 | 23,30 | 22,20 | -1,55% | 21,33 | 23,50 | 22,07 | 22,14 | 22,20 | 4.257 | 233.519.524 |
3/3/2020 | 22,50 | 22,55 | -1,44% | 22,40 | 24,41 | 23,40 | 22,55 | 22,60 | 7.435 | 481.800.926 |
2/3/2020 | 23,49 | 22,88 | -12,67% | 21,81 | 23,81 | 22,71 | 22,88 | 22,89 | 9.333 | 473.033.326 |
28/2/2020 | 26,00 | 26,20 | -1,69% | 25,00 | 26,52 | 25,60 | 26,00 | 26,20 | 3.396 | 228.201.040 |
27/2/2020 | 26,99 | 26,65 | -3,96% | 26,01 | 27,51 | 26,75 | 26,65 | 26,79 | 3.839 | 250.197.588 |
26/2/2020 | 28,27 | 27,75 | -10,17% | 27,47 | 29,25 | 28,40 | 27,75 | 27,76 | 3.757 | 218.119.939 |
21/2/2020 | 32,00 | 30,89 | -3,89% | 30,71 | 32,00 | 31,23 | 30,88 | 30,89 | 3.022 | 184.631.882 |
20/2/2020 | 32,89 | 32,14 | -2,31% | 32,03 | 32,89 | 32,33 | 32,11 | 32,14 | 1.584 | 107.918.210 |
19/2/2020 | 32,56 | 32,90 | +1,04% | 32,20 | 32,99 | 32,57 | 32,67 | 32,90 | 1.616 | 90.889.031 |
18/2/2020 | 33,09 | 32,56 | -1,93% | 32,51 | 33,15 | 32,76 | 32,56 | 32,69 | 1.799 | 116.563.552 |
17/2/2020 | 33,30 | 33,20 | -0,27% | 32,93 | 33,75 | 33,13 | 33,20 | 33,25 | 1.625 | 100.008.069 |
14/2/2020 | 33,89 | 33,29 | -1,74% | 33,11 | 34,14 | 33,52 | 33,22 | 33,29 | 1.379 | 91.720.068 |
13/2/2020 | 33,80 | 33,88 | +0,03% | 32,88 | 34,18 | 33,75 | 33,88 | 33,90 | 1.292 | 90.583.692 |
12/2/2020 | 35,50 | 33,87 | -2,05% | 33,52 | 35,50 | 34,01 | 33,87 | 34,05 | 1.893 | 118.996.089 |
11/2/2020 | 33,00 | 34,58 | +4,79% | 32,50 | 34,62 | 33,44 | 34,58 | 34,60 | 1.953 | 117.325.767 |
10/2/2020 | 35,20 | 33,00 | -5,58% | 32,84 | 35,21 | 33,34 | 33,00 | 33,03 | 3.866 | 206.812.769 |
7/2/2020 | 36,69 | 34,95 | -4,74% | 34,81 | 36,69 | 35,26 | 34,95 | 35,00 | 3.074 | 167.203.954 |
6/2/2020 | 37,00 | 36,69 | -2,16% | 36,13 | 37,52 | 36,65 | 36,56 | 36,69 | 1.515 | 95.814.982 |
5/2/2020 | 37,44 | 37,50 | +0,08% | 36,85 | 38,12 | 37,36 | 36,99 | 37,50 | 1.386 | 83.640.688 |
4/2/2020 | 37,00 | 37,47 | +1,54% | 37,00 | 37,96 | 37,62 | 37,25 | 37,47 | 1.474 | 89.397.993 |
3/2/2020 | 36,50 | 36,90 | +2,30% | 36,50 | 37,45 | 37,04 | 36,90 | 37,00 | 5.501 | 147.701.459 |
31/1/2020 | 36,23 | 36,07 | -0,96% | 35,08 | 36,40 | 35,78 | 36,07 | 36,18 | 2.230 | 133.874.712 |
30/1/2020 | 36,62 | 36,42 | -1,86% | 35,06 | 36,62 | 35,65 | 36,42 | 36,45 | 3.451 | 211.156.723 |
29/1/2020 | 38,77 | 37,11 | -3,84% | 37,03 | 38,77 | 37,83 | 37,11 | 37,15 | 2.342 | 125.778.109 |
28/1/2020 | 37,82 | 38,59 | +2,36% | 37,82 | 38,83 | 38,37 | 38,59 | 38,65 | 1.737 | 110.280.350 |
27/1/2020 | 39,00 | 37,70 | -4,29% | 37,60 | 39,00 | 38,18 | 37,70 | 37,80 | 4.049 | 233.731.284 |
24/1/2020 | 40,56 | 39,39 | -2,79% | 39,15 | 40,94 | 39,77 | 39,35 | 39,39 | 2.475 | 153.059.108 |
23/1/2020 | 39,74 | 40,52 | +2,04% | 38,99 | 40,66 | 39,45 | 40,48 | 40,52 | 1.938 | 118.662.340 |
22/1/2020 | 39,54 | 39,71 | +0,28% | 38,85 | 40,33 | 39,59 | 39,71 | 39,72 | 2.723 | 170.393.879 |
21/1/2020 | 41,10 | 39,60 | -3,65% | 39,19 | 41,16 | 40,10 | 39,55 | 39,60 | 4.414 | 236.933.289 |
20/1/2020 | 41,65 | 41,10 | -1,32% | 40,83 | 41,89 | 41,20 | 41,06 | 41,10 | 2.064 | 117.689.344 |
17/1/2020 | 41,20 | 41,65 | +1,09% | 40,90 | 41,82 | 41,26 | 41,56 | 41,65 | 1.689 | 100.364.098 |
16/1/2020 | 41,39 | 41,20 | -0,72% | 41,14 | 41,82 | 41,37 | 41,20 | 41,57 | 2.028 | 122.097.962 |
15/1/2020 | 42,69 | 41,50 | -2,38% | 41,45 | 42,69 | 41,72 | 41,50 | 41,70 | 2.455 | 143.469.436 |
14/1/2020 | 41,70 | 42,51 | +1,99% | 41,00 | 42,54 | 41,82 | 42,49 | 42,51 | 2.024 | 130.955.855 |
13/1/2020 | 42,13 | 41,68 | -0,83% | 41,53 | 42,84 | 41,99 | 41,68 | 41,70 | 3.294 | 201.901.157 |
10/1/2020 | 43,49 | 42,03 | -3,36% | 40,29 | 43,71 | 42,63 | 42,00 | 42,03 | 4.109 | 253.097.010 |
9/1/2020 | 44,55 | 43,49 | -2,01% | 43,23 | 44,71 | 43,90 | 43,38 | 43,49 | 1.932 | 126.824.616 |
8/1/2020 | 44,35 | 44,38 | +0,11% | 43,68 | 44,54 | 44,17 | 44,37 | 44,40 | 1.592 | 115.139.864 |
7/1/2020 | 44,01 | 44,33 | +1,00% | 43,48 | 44,58 | 44,06 | 44,31 | 44,33 | 2.012 | 136.604.544 |
6/1/2020 | 44,30 | 43,89 | -0,81% | 43,18 | 44,39 | 43,78 | 43,80 | 43,89 | 2.798 | 197.227.508 |
3/1/2020 | 44,70 | 44,25 | -1,01% | 43,83 | 44,72 | 44,36 | 44,25 | 44,33 | 3.068 | 220.010.065 |
2/1/2020 | 44,80 | 44,70 | +1,43% | 44,22 | 44,80 | 44,57 | 44,65 | 44,70 | 3.326 | 243.619.928 |
30/12/2019 | 44,26 | 44,07 | +0,16% | 43,63 | 44,88 | 44,13 | 43,79 | 44,07 | 1.739 | 111.814.415 |
27/12/2019 | 43,53 | 44,00 | +0,80% | 43,23 | 44,00 | 43,72 | 43,90 | 44,00 | 1.381 | 93.749.477 |
26/12/2019 | 43,48 | 43,65 | +0,32% | 43,28 | 43,68 | 43,46 | 43,57 | 43,65 | 1.260 | 81.889.418 |
23/12/2019 | 44,00 | 43,51 | -0,80% | 43,06 | 44,00 | 43,52 | 43,49 | 43,51 | 1.224 | 85.603.206 |
20/12/2019 | 44,60 | 43,86 | -1,66% | 43,57 | 44,62 | 43,91 | 43,85 | 43,86 | 1.687 | 122.693.899 |
19/12/2019 | 43,05 | 44,60 | +3,48% | 43,00 | 44,83 | 43,84 | 44,59 | 44,60 | 2.127 | 156.962.644 |
18/12/2019 | 43,10 | 43,10 | +0,80% | 42,18 | 43,10 | 42,67 | 43,02 | 43,10 | 1.405 | 96.998.399 |
17/12/2019 | 43,50 | 42,76 | -1,70% | 41,97 | 43,60 | 42,78 | 42,76 | 42,89 | 1.773 | 116.730.675 |
16/12/2019 | 43,68 | 43,50 | +0,23% | 42,93 | 43,77 | 43,18 | 43,44 | 43,50 | 1.824 | 121.038.196 |
13/12/2019 | 43,41 | 43,40 | +0,23% | 42,63 | 44,17 | 43,30 | 43,36 | 43,40 | 1.998 | 158.127.530 |
12/12/2019 | 41,96 | 43,30 | +4,21% | 41,88 | 43,30 | 42,61 | 43,08 | 43,30 | 2.186 | 174.368.971 |
11/12/2019 | 41,52 | 41,55 | +0,36% | 41,43 | 42,05 | 41,67 | 41,52 | 41,55 | 1.425 | 103.548.494 |
10/12/2019 | 41,27 | 41,40 | +0,36% | 41,05 | 41,73 | 41,37 | 41,40 | 41,42 | 1.071 | 76.058.241 |
9/12/2019 | 41,40 | 41,25 | -0,34% | 41,22 | 41,75 | 41,45 | 41,25 | 41,27 | 1.442 | 98.338.331 |
6/12/2019 | 40,87 | 41,39 | +1,27% | 40,75 | 41,43 | 40,99 | 41,39 | 41,40 | 1.080 | 76.919.149 |
5/12/2019 | 41,30 | 40,87 | -0,05% | 40,64 | 41,55 | 40,90 | 40,87 | 40,88 | 1.449 | 97.069.269 |
4/12/2019 | 40,80 | 40,89 | +0,71% | 40,50 | 41,30 | 40,93 | 40,85 | 40,89 | 1.489 | 103.522.593 |
3/12/2019 | 41,05 | 40,60 | -0,98% | 40,41 | 41,23 | 40,69 | 40,60 | 40,65 | 1.501 | 98.982.374 |
2/12/2019 | 40,93 | 41,00 | +1,74% | 40,34 | 41,40 | 40,82 | 41,00 | 41,04 | 1.802 | 129.815.502 |
29/11/2019 | 40,58 | 40,30 | -0,49% | 40,21 | 41,11 | 40,49 | 40,27 | 40,30 | 1.631 | 116.349.331 |
28/11/2019 | 40,94 | 40,50 | -1,00% | 40,38 | 41,27 | 40,73 | 40,50 | 40,57 | 1.532 | 101.477.478 |
27/11/2019 | 42,00 | 40,91 | -1,61% | 40,64 | 42,40 | 40,97 | 40,91 | 40,93 | 1.830 | 125.362.183 |
26/11/2019 | 41,90 | 41,58 | -1,00% | 41,17 | 42,50 | 41,63 | 41,57 | 41,70 | 2.032 | 141.201.566 |
25/11/2019 | 42,47 | 42,00 | +0,48% | 41,90 | 43,95 | 42,76 | 42,00 | 42,02 | 4.393 | 353.217.490 |
22/11/2019 | 41,45 | 41,80 | +1,21% | 40,97 | 42,61 | 41,97 | 41,76 | 41,80 | 2.741 | 208.177.259 |
21/11/2019 | 39,42 | 41,30 | +5,33% | 39,10 | 41,48 | 40,72 | 41,25 | 41,30 | 2.598 | 203.241.503 |
19/11/2019 | 39,78 | 39,21 | +0,15% | 38,57 | 40,15 | 39,22 | 39,20 | 39,21 | 1.903 | 121.846.995 |
18/11/2019 | 41,00 | 39,15 | -3,90% | 39,05 | 41,70 | 40,10 | 39,15 | 39,16 | 2.784 | 160.057.470 |
14/11/2019 | 40,69 | 40,74 | -0,02% | 39,94 | 41,49 | 40,49 | 40,74 | 40,83 | 2.754 | 182.656.564 |
13/11/2019 | 40,93 | 40,75 | -0,44% | 40,17 | 41,63 | 40,78 | 40,75 | 41,00 | 2.156 | 143.410.496 |
12/11/2019 | 43,80 | 40,93 | -6,45% | 40,73 | 44,40 | 41,54 | 40,93 | 40,95 | 4.157 | 255.065.769 |
11/11/2019 | 44,99 | 43,75 | -1,66% | 43,64 | 45,50 | 44,36 | 43,75 | 43,85 | 3.744 | 256.809.652 |
8/11/2019 | 50,39 | 44,49 | -14,44% | 44,05 | 50,39 | 46,45 | 44,45 | 44,49 | 733 | 768.613.120 |
7/11/2019 | 51,72 | 52,00 | 0,00% | 51,10 | 52,00 | 51,41 | 51,62 | 52,00 | 751 | 63.039.384 |
6/11/2019 | 52,32 | 52,00 | -0,65% | 51,12 | 52,32 | 51,54 | 51,59 | 52,00 | 705 | 57.910.754 |
5/11/2019 | 52,39 | 52,34 | +0,27% | 51,44 | 52,39 | 51,73 | 51,61 | 52,34 | 707 | 60.556.076 |
4/11/2019 | 53,10 | 52,20 | -1,16% | 52,17 | 53,73 | 52,63 | 52,19 | 52,21 | 676 | 57.426.659 |
1/11/2019 | 52,00 | 52,81 | +2,84% | 51,50 | 53,07 | 52,61 | 52,60 | 52,81 | 583 | 66.104.745 |
31/10/2019 | 52,06 | 51,35 | -0,58% | 50,62 | 52,06 | 51,00 | 51,34 | 51,35 | 610 | 47.313.926 |
30/10/2019 | 51,90 | 51,65 | -1,36% | 51,53 | 52,50 | 51,76 | 51,65 | 52,00 | 418 | 34.882.449 |
29/10/2019 | 52,64 | 52,36 | -1,19% | 51,51 | 52,96 | 52,14 | 52,12 | 52,36 | 302 | 23.938.306 |
28/10/2019 | 53,20 | 52,99 | -0,66% | 52,83 | 53,97 | 53,30 | 52,59 | 52,99 | 281 | 26.395.338 |
25/10/2019 | 52,82 | 53,34 | +0,93% | 52,82 | 54,00 | 53,49 | 53,34 | 53,35 | 290 | 26.539.869 |
24/10/2019 | 53,00 | 52,85 | -0,28% | 52,73 | 53,60 | 53,27 | 52,85 | 53,16 | 325 | 30.238.793 |
23/10/2019 | 52,87 | 53,00 | +0,38% | 52,14 | 53,41 | 52,85 | 53,00 | 53,02 | 522 | 41.535.044 |
22/10/2019 | 51,40 | 52,80 | +1,95% | 51,30 | 52,96 | 52,10 | 52,62 | 52,80 | 513 | 42.852.677 |
21/10/2019 | 52,10 | 51,79 | -0,79% | 51,28 | 52,49 | 51,55 | 51,52 | 51,79 | 531 | 41.304.930 |
18/10/2019 | 52,30 | 52,20 | -0,78% | 51,31 | 53,10 | 52,01 | 51,89 | 52,10 | 644 | 49.125.514 |
17/10/2019 | 52,81 | 52,61 | +0,23% | 52,20 | 53,30 | 52,67 | 52,56 | 52,61 | 404 | 32.671.797 |
16/10/2019 | 53,00 | 52,49 | -2,22% | 52,32 | 53,45 | 52,72 | 52,49 | 52,60 | 507 | 44.082.053 |
15/10/2019 | 53,70 | 53,68 | -0,15% | 52,81 | 54,36 | 53,45 | 53,56 | 53,68 | 386 | 36.506.148 |
14/10/2019 | 53,50 | 53,76 | +1,43% | 53,00 | 54,46 | 53,78 | 53,57 | 53,76 | 337 | 26.261.534 |
11/10/2019 | 53,73 | 53,00 | -0,19% | 52,71 | 54,06 | 53,31 | 53,00 | 53,44 | 342 | 31.954.684 |
10/10/2019 | 53,78 | 53,10 | -1,72% | 52,25 | 53,78 | 52,94 | 52,82 | 53,12 | 270 | 24.368.649 |
9/10/2019 | 55,00 | 54,03 | +0,60% | 52,55 | 55,37 | 53,35 | 53,50 | 54,03 | 391 | 31.708.514 |
8/10/2019 | 54,10 | 53,71 | -1,74% | 53,49 | 54,63 | 54,06 | 53,71 | 54,05 | 278 | 23.360.042 |
7/10/2019 | 55,74 | 54,66 | -1,34% | 54,01 | 55,80 | 54,97 | 54,65 | 54,66 | 368 | 30.093.926 |
4/10/2019 | 54,61 | 55,40 | +0,86% | 54,01 | 55,65 | 54,91 | 55,40 | 55,55 | 323 | 28.961.665 |
3/10/2019 | 54,90 | 54,93 | +0,18% | 51,76 | 55,45 | 54,51 | 54,88 | 54,93 | 393 | 37.514.376 |
2/10/2019 | 55,90 | 54,83 | -2,26% | 54,00 | 55,90 | 54,75 | 54,69 | 54,83 | 436 | 34.573.417 |
1/10/2019 | 55,83 | 56,10 | +0,59% | 55,28 | 56,52 | 55,95 | 56,00 | 56,10 | 608 | 67.858.160 |
30/9/2019 | 54,60 | 55,77 | +1,90% | 53,85 | 56,17 | 55,27 | 55,77 | 56,00 | 697 | 63.482.189 |
27/9/2019 | 52,35 | 54,73 | +5,05% | 52,23 | 55,10 | 54,12 | 54,50 | 54,73 | 1.399 | 131.496.150 |
26/9/2019 | 50,97 | 52,10 | +2,06% | 50,90 | 52,37 | 51,91 | 51,66 | 52,10 | 572 | 52.320.346 |
25/9/2019 | 51,06 | 51,05 | -0,68% | 50,25 | 51,42 | 50,80 | 50,80 | 51,05 | 528 | 43.709.244 |
24/9/2019 | 51,59 | 51,40 | -0,39% | 51,06 | 51,91 | 51,53 | 51,25 | 51,40 | 496 | 45.112.537 |
23/9/2019 | 53,23 | 51,60 | -3,19% | 50,95 | 53,95 | 51,47 | 51,50 | 51,60 | 1.386 | 111.070.189 |
20/9/2019 | 54,01 | 53,30 | +0,57% | 52,22 | 54,01 | 52,92 | 53,10 | 53,30 | 447 | 51.000.464 |
19/9/2019 | 52,78 | 53,00 | +0,72% | 52,78 | 54,35 | 53,77 | 53,00 | 53,80 | 587 | 67.024.569 |
18/9/2019 | 51,10 | 52,62 | +2,21% | 50,90 | 52,82 | 52,05 | 52,35 | 52,62 | 608 | 56.704.156 |
17/9/2019 | 51,27 | 51,48 | +1,28% | 49,68 | 51,67 | 50,55 | 50,90 | 51,48 | 555 | 43.478.286 |
16/9/2019 | 51,80 | 50,83 | -1,11% | 50,30 | 51,80 | 51,12 | 50,79 | 50,83 | 302 | 28.961.344 |
13/9/2019 | 52,28 | 51,40 | -1,13% | 50,89 | 52,28 | 51,32 | 51,19 | 51,40 | 352 | 29.908.697 |
12/9/2019 | 52,71 | 51,99 | -0,46% | 51,50 | 52,82 | 52,19 | 51,80 | 51,99 | 358 | 32.838.697 |
11/9/2019 | 51,00 | 52,23 | +2,63% | 51,00 | 52,52 | 52,00 | 52,13 | 52,23 | 362 | 29.942.808 |
10/9/2019 | 51,83 | 50,89 | -1,55% | 50,30 | 51,84 | 50,87 | 50,77 | 50,89 | 421 | 36.036.744 |
9/9/2019 | 51,03 | 51,69 | +0,82% | 50,12 | 51,69 | 50,85 | 51,46 | 51,69 | 455 | 34.701.072 |
6/9/2019 | 52,03 | 51,27 | -1,02% | 50,97 | 52,50 | 51,68 | 51,25 | 51,27 | 432 | 28.037.763 |
5/9/2019 | 52,97 | 51,80 | -0,94% | 51,80 | 52,99 | 52,16 | 51,80 | 51,86 | 679 | 51.032.014 |
4/9/2019 | 53,70 | 52,29 | -1,47% | 52,10 | 54,45 | 53,15 | 52,29 | 52,99 | 503 | 36.492.876 |
3/9/2019 | 54,00 | 53,07 | -1,54% | 52,56 | 55,50 | 53,82 | 53,07 | 53,34 | 646 | 48.570.988 |
2/9/2019 | 53,00 | 53,90 | +1,99% | 52,70 | 54,59 | 53,84 | 53,85 | 53,90 | 611 | 41.834.193 |
30/8/2019 | 53,39 | 52,85 | -0,36% | 52,31 | 53,97 | 52,92 | 52,70 | 52,85 | 344 | 30.622.065 |
29/8/2019 | 51,60 | 53,04 | +2,85% | 51,45 | 53,48 | 52,43 | 53,04 | 53,45 | 366 | 32.669.154 |
28/8/2019 | 51,99 | 51,57 | +0,14% | 50,56 | 52,30 | 51,13 | 51,57 | 51,75 | 277 | 19.415.630 |
27/8/2019 | 51,42 | 51,50 | -1,42% | 50,30 | 53,55 | 51,44 | 51,50 | 52,00 | 487 | 28.563.349 |
26/8/2019 | 52,93 | 52,24 | -0,68% | 51,40 | 53,47 | 52,18 | 52,17 | 52,24 | 292 | 21.584.501 |
23/8/2019 | 55,11 | 52,60 | -5,41% | 52,17 | 55,11 | 53,23 | 52,60 | 52,99 | 437 | 35.070.551 |
22/8/2019 | 55,80 | 55,61 | +0,16% | 54,45 | 55,80 | 55,10 | 55,54 | 55,61 | 328 | 19.513.952 |
21/8/2019 | 54,25 | 55,52 | +2,83% | 54,15 | 55,74 | 55,00 | 55,52 | 55,53 | 524 | 48.381.611 |
20/8/2019 | 53,83 | 53,99 | +0,73% | 52,00 | 54,18 | 53,45 | 53,81 | 53,99 | 460 | 30.779.041 |
19/8/2019 | 53,30 | 53,60 | +0,66% | 52,86 | 54,97 | 53,98 | 53,45 | 53,60 | 381 | 32.136.392 |
16/8/2019 | 53,49 | 53,25 | +1,20% | 51,58 | 53,49 | 52,68 | 53,00 | 53,25 | 368 | 38.285.688 |
15/8/2019 | 54,33 | 52,62 | -2,63% | 51,25 | 54,99 | 52,79 | 52,62 | 52,90 | 450 | 43.319.541 |
14/8/2019 | 54,71 | 54,04 | -0,41% | 53,54 | 55,42 | 54,50 | 53,77 | 54,04 | 391 | 39.260.058 |
13/8/2019 | 54,99 | 54,26 | -0,59% | 53,95 | 56,19 | 54,74 | 54,26 | 55,00 | 459 | 42.654.613 |
12/8/2019 | 55,95 | 54,58 | -3,40% | 53,60 | 55,95 | 54,43 | 54,58 | 54,64 | 704 | 59.864.217 |
9/8/2019 | 54,82 | 56,50 | +8,67% | 54,01 | 57,30 | 55,94 | 56,50 | 56,74 | 1.439 | 151.278.247 |
8/8/2019 | 51,49 | 51,99 | +1,48% | 50,77 | 52,08 | 51,46 | 51,98 | 51,99 | 377 | 29.060.100 |
7/8/2019 | 52,00 | 51,23 | -2,16% | 50,10 | 52,00 | 50,87 | 51,22 | 51,23 | 498 | 36.495.772 |
6/8/2019 | 51,92 | 52,36 | +1,32% | 51,36 | 52,65 | 52,17 | 52,36 | 52,40 | 365 | 30.065.572 |
5/8/2019 | 52,40 | 51,68 | -1,19% | 51,00 | 52,40 | 51,71 | 51,43 | 51,68 | 524 | 43.265.979 |
2/8/2019 | 52,10 | 52,30 | +1,12% | 52,10 | 53,39 | 52,82 | 52,30 | 52,73 | 728 | 70.507.844 |
1/8/2019 | 51,00 | 51,72 | +1,47% | 50,91 | 52,35 | 51,72 | 51,42 | 51,72 | 648 | 64.439.632 |
31/7/2019 | 50,02 | 50,97 | +2,66% | 49,54 | 51,39 | 50,65 | 50,70 | 50,97 | 639 | 56.208.596 |
30/7/2019 | 47,86 | 49,65 | +4,53% | 47,46 | 50,50 | 49,48 | 49,65 | 49,88 | 740 | 61.546.533 |
29/7/2019 | 48,10 | 47,50 | -1,04% | 47,35 | 48,20 | 47,69 | 47,50 | 47,75 | 397 | 28.127.686 |
26/7/2019 | 47,02 | 48,00 | +2,15% | 46,62 | 48,48 | 47,60 | 48,00 | 48,29 | 509 | 37.460.275 |
25/7/2019 | 47,20 | 46,99 | +0,60% | 46,40 | 47,60 | 46,96 | 46,75 | 46,99 | 599 | 44.914.008 |
24/7/2019 | 46,15 | 46,71 | +0,67% | 46,15 | 47,25 | 46,75 | 46,71 | 46,95 | 682 | 53.857.714 |
23/7/2019 | 47,59 | 46,40 | -2,42% | 46,14 | 48,49 | 46,71 | 46,40 | 46,43 | 1.138 | 75.719.513 |
22/7/2019 | 48,60 | 47,55 | -1,14% | 47,24 | 49,08 | 48,13 | 47,54 | 47,55 | 1.008 | 69.991.549 |
19/7/2019 | 49,35 | 48,10 | -2,26% | 48,00 | 49,65 | 48,60 | 48,10 | 48,28 | 905 | 72.889.111 |
18/7/2019 | 50,69 | 49,21 | -2,82% | 49,00 | 51,50 | 49,48 | 49,21 | 49,30 | 898 | 66.393.516 |
17/7/2019 | 50,77 | 50,64 | +0,28% | 50,01 | 51,60 | 50,48 | 50,64 | 50,70 | 345 | 30.546.347 |
16/7/2019 | 51,38 | 50,50 | -1,71% | 50,15 | 51,52 | 50,68 | 50,50 | 50,82 | 439 | 33.503.150 |
15/7/2019 | 53,03 | 51,38 | -2,52% | 51,33 | 53,30 | 52,05 | 51,38 | 51,43 | 580 | 49.713.349 |
12/7/2019 | 53,32 | 52,71 | -1,03% | 52,68 | 54,47 | 53,55 | 52,71 | 52,95 | 466 | 46.699.819 |
11/7/2019 | 52,70 | 53,26 | +1,06% | 52,25 | 53,55 | 53,03 | 53,06 | 53,26 | 793 | 77.023.062 |
10/7/2019 | 49,52 | 52,70 | +7,20% | 49,52 | 52,86 | 50,97 | 52,70 | 52,72 | 990 | 90.207.054 |
8/7/2019 | 48,92 | 49,16 | +0,61% | 48,82 | 49,48 | 49,06 | 49,15 | 49,16 | 638 | 54.453.015 |
5/7/2019 | 48,60 | 48,86 | +1,64% | 48,25 | 49,34 | 48,74 | 48,86 | 48,90 | 1.075 | 77.688.038 |
4/7/2019 | 49,02 | 48,07 | -1,29% | 47,82 | 49,41 | 48,36 | 48,07 | 48,11 | 1.533 | 99.272.465 |
3/7/2019 | 48,90 | 48,70 | -0,27% | 48,48 | 49,42 | 48,85 | 48,70 | 48,85 | 580 | 41.812.458 |
2/7/2019 | 49,33 | 48,83 | -0,73% | 48,15 | 49,73 | 48,74 | 48,80 | 48,83 | 667 | 46.201.702 |
1/7/2019 | 50,12 | 49,19 | -1,93% | 48,36 | 50,79 | 49,25 | 49,15 | 49,19 | 818 | 61.470.550 |
28/6/2019 | 50,63 | 50,16 | -0,32% | 49,75 | 51,80 | 50,38 | 50,12 | 50,16 | 406 | 33.884.538 |
27/6/2019 | 50,91 | 50,32 | -1,33% | 50,10 | 51,04 | 50,44 | 50,32 | 50,52 | 255 | 18.996.507 |
26/6/2019 | 51,53 | 51,00 | -0,97% | 50,62 | 52,11 | 51,19 | 50,86 | 51,00 | 312 | 25.086.496 |
25/6/2019 | 53,48 | 51,50 | -2,85% | 51,44 | 53,50 | 52,23 | 51,47 | 51,50 | 389 | 32.947.562 |
24/6/2019 | 53,35 | 53,01 | -0,73% | 52,71 | 53,70 | 53,23 | 53,01 | 53,33 | 277 | 29.724.771 |
21/6/2019 | 52,43 | 53,40 | +3,27% | 51,88 | 53,89 | 53,15 | 53,30 | 53,40 | 518 | 41.129.058 |
19/6/2019 | 51,02 | 51,71 | +2,40% | 50,25 | 51,93 | 51,18 | 51,71 | 51,72 | 257 | 21.852.156 |
18/6/2019 | 51,05 | 50,50 | -1,00% | 50,28 | 52,05 | 51,16 | 50,47 | 50,50 | 372 | 29.051.462 |
17/6/2019 | 50,46 | 51,01 | +1,07% | 50,04 | 51,74 | 51,19 | 51,01 | 51,38 | 359 | 27.983.638 |
14/6/2019 | 50,37 | 50,47 | +0,20% | 49,78 | 51,50 | 50,75 | 50,47 | 50,99 | 286 | 27.558.016 |
13/6/2019 | 48,82 | 50,37 | +3,22% | 48,60 | 50,40 | 49,81 | 50,06 | 50,37 | 385 | 31.610.184 |
12/6/2019 | 49,36 | 48,80 | +0,02% | 48,06 | 49,50 | 48,69 | 48,68 | 48,80 | 346 | 26.885.219 |
11/6/2019 | 48,83 | 48,79 | -0,04% | 47,64 | 50,00 | 48,28 | 48,79 | 49,00 | 618 | 46.580.743 |
10/6/2019 | 49,80 | 48,81 | -1,59% | 48,44 | 49,80 | 48,94 | 48,81 | 49,60 | 265 | 20.053.305 |
7/6/2019 | 49,58 | 49,60 | +0,22% | 48,86 | 50,30 | 49,38 | 49,35 | 49,60 | 320 | 26.981.414 |
6/6/2019 | 49,01 | 49,49 | +1,08% | 48,45 | 49,61 | 49,02 | 48,85 | 49,49 | 369 | 31.907.140 |
5/6/2019 | 50,98 | 48,96 | -2,47% | 48,90 | 50,98 | 49,77 | 48,96 | 49,99 | 374 | 27.017.004 |
4/6/2019 | 52,00 | 50,20 | -1,95% | 49,52 | 52,00 | 50,21 | 50,05 | 50,20 | 543 | 42.574.023 |
3/6/2019 | 51,70 | 51,20 | -0,37% | 50,85 | 52,45 | 51,58 | 51,20 | 51,39 | 467 | 39.152.764 |
31/5/2019 | 51,18 | 51,39 | +0,45% | 50,31 | 51,45 | 50,82 | 51,30 | 51,39 | 392 | 32.152.220 |
30/5/2019 | 49,47 | 51,16 | +4,62% | 48,27 | 51,24 | 50,10 | 51,09 | 51,16 | 445 | 35.853.408 |
29/5/2019 | 49,03 | 48,90 | -0,24% | 48,88 | 50,55 | 49,38 | 48,90 | 49,03 | 376 | 28.991.777 |
28/5/2019 | 48,00 | 49,02 | +2,72% | 48,00 | 49,16 | 48,78 | 48,75 | 49,02 | 308 | 23.951.975 |
27/5/2019 | 48,48 | 47,72 | +0,99% | 47,38 | 48,49 | 47,94 | 47,72 | 48,00 | 269 | 19.632.618 |
24/5/2019 | 48,88 | 47,25 | -1,97% | 47,18 | 49,30 | 47,83 | 47,25 | 47,52 | 408 | 39.724.574 |
23/5/2019 | 49,49 | 48,20 | -3,02% | 48,20 | 50,27 | 49,21 | 48,20 | 48,44 | 343 | 27.958.543 |
22/5/2019 | 50,54 | 49,70 | -1,49% | 49,21 | 51,01 | 49,94 | 49,54 | 49,70 | 347 | 33.282.483 |
21/5/2019 | 47,50 | 50,45 | +6,26% | 47,50 | 50,65 | 49,39 | 50,20 | 50,45 | 377 | 34.134.902 |
20/5/2019 | 47,32 | 47,48 | +1,76% | 45,76 | 47,58 | 46,63 | 47,45 | 47,48 | 367 | 34.160.599 |
17/5/2019 | 47,96 | 46,66 | -4,54% | 44,00 | 47,96 | 46,05 | 46,66 | 46,80 | 779 | 54.230.762 |
16/5/2019 | 50,06 | 48,88 | -4,14% | 47,54 | 51,00 | 48,28 | 48,00 | 48,88 | 628 | 41.286.467 |
15/5/2019 | 51,34 | 50,99 | -0,74% | 49,30 | 51,34 | 50,11 | 49,92 | 50,99 | 354 | 27.636.641 |
14/5/2019 | 50,48 | 51,37 | +3,84% | 49,98 | 52,07 | 51,06 | 51,32 | 51,37 | 373 | 33.232.973 |
13/5/2019 | 53,68 | 49,47 | -8,39% | 49,39 | 53,68 | 50,67 | 49,47 | 50,50 | 769 | 60.617.188 |
10/5/2019 | 58,49 | 54,00 | -7,85% | 54,00 | 58,49 | 55,10 | 54,00 | 54,40 | 834 | 71.394.181 |
9/5/2019 | 58,45 | 58,60 | -0,68% | 58,09 | 59,19 | 58,46 | 58,60 | 58,70 | 201 | 19.375.940 |
8/5/2019 | 56,75 | 59,00 | +3,51% | 56,75 | 59,02 | 58,45 | 59,00 | 59,10 | 425 | 42.015.947 |
7/5/2019 | 56,25 | 57,00 | +1,15% | 55,06 | 57,00 | 56,01 | 56,32 | 57,00 | 173 | 15.863.296 |
6/5/2019 | 56,42 | 56,35 | -0,95% | 55,76 | 56,53 | 56,24 | 56,13 | 56,35 | 220 | 20.462.270 |
3/5/2019 | 57,50 | 56,89 | -0,78% | 56,62 | 57,70 | 56,98 | 56,89 | 57,06 | 236 | 27.955.869 |
2/5/2019 | 56,76 | 57,34 | +0,77% | 56,12 | 57,34 | 56,74 | 57,34 | 57,35 | 179 | 21.280.370 |
30/4/2019 | 56,18 | 56,90 | +1,70% | 56,14 | 56,95 | 56,49 | 56,57 | 56,90 | 142 | 19.785.532 |
29/4/2019 | 55,93 | 55,95 | +0,77% | 55,91 | 56,40 | 56,13 | 55,95 | 56,14 | 160 | 15.177.881 |
26/4/2019 | 55,00 | 55,52 | +0,76% | 54,95 | 56,14 | 55,50 | 55,10 | 55,52 | 215 | 23.661.182 |
25/4/2019 | 53,96 | 55,10 | +3,01% | 53,28 | 55,35 | 54,60 | 55,08 | 55,10 | 224 | 28.913.232 |
24/4/2019 | 54,80 | 53,49 | -1,62% | 53,16 | 54,96 | 53,81 | 53,49 | 53,55 | 226 | 33.344.843 |
23/4/2019 | 53,83 | 54,37 | +1,44% | 53,20 | 54,79 | 54,22 | 54,36 | 54,37 | 330 | 51.325.288 |
22/4/2019 | 52,52 | 53,60 | +2,10% | 52,50 | 54,00 | 53,32 | 53,45 | 53,60 | 248 | 25.271.248 |
18/4/2019 | 49,19 | 52,50 | +5,49% | 49,19 | 52,84 | 51,75 | 51,60 | 52,50 | 267 | 23.377.578 |
17/4/2019 | 50,10 | 49,77 | -0,46% | 48,87 | 50,48 | 49,46 | 49,40 | 49,79 | 200 | 13.972.920 |
16/4/2019 | 51,00 | 50,00 | -1,86% | 50,00 | 51,14 | 50,53 | 50,00 | 50,10 | 184 | 13.983.565 |
15/4/2019 | 51,32 | 50,95 | +0,14% | 50,27 | 51,99 | 51,00 | 50,56 | 50,95 | 167 | 13.562.733 |
12/4/2019 | 51,98 | 50,88 | -2,90% | 50,62 | 52,33 | 51,38 | 50,88 | 51,90 | 209 | 16.602.774 |
11/4/2019 | 52,13 | 52,40 | +0,33% | 50,62 | 52,40 | 52,02 | 52,00 | 52,40 | 180 | 16.033.562 |
10/4/2019 | 50,98 | 52,23 | +2,77% | 50,66 | 52,24 | 51,56 | 52,00 | 52,23 | 234 | 20.966.777 |
9/4/2019 | 51,22 | 50,82 | -1,89% | 50,70 | 51,85 | 51,17 | 50,79 | 50,82 | 326 | 30.963.004 |
8/4/2019 | 52,59 | 51,80 | -2,15% | 51,07 | 52,82 | 51,43 | 51,80 | 51,87 | 541 | 54.459.671 |
5/4/2019 | 52,60 | 52,94 | +0,59% | 51,81 | 53,70 | 52,56 | 52,94 | 53,09 | 289 | 22.644.289 |
4/4/2019 | 52,84 | 52,63 | -1,24% | 51,75 | 53,48 | 52,69 | 52,60 | 52,63 | 247 | 21.145.767 |
3/4/2019 | 54,07 | 53,29 | -1,19% | 52,08 | 54,53 | 53,35 | 52,59 | 53,29 | 254 | 24.160.723 |
2/4/2019 | 55,00 | 53,93 | -1,44% | 53,62 | 55,00 | 54,17 | 53,85 | 53,93 | 250 | 19.414.558 |
1/4/2019 | 54,76 | 54,72 | -0,27% | 54,22 | 55,21 | 54,75 | 54,70 | 54,72 | 174 | 18.757.610 |
29/3/2019 | 54,60 | 54,87 | +0,68% | 54,18 | 55,00 | 54,63 | 54,86 | 54,89 | 237 | 29.131.111 |
28/3/2019 | 52,50 | 54,50 | +3,44% | 51,15 | 55,29 | 52,88 | 54,50 | 54,58 | 263 | 39.717.715 |
27/3/2019 | 54,17 | 52,69 | -3,67% | 52,10 | 54,98 | 53,26 | 52,50 | 52,69 | 370 | 42.962.840 |
26/3/2019 | 54,31 | 54,70 | +0,22% | 53,87 | 56,73 | 54,55 | 54,58 | 54,70 | 387 | 67.505.961 |
25/3/2019 | 54,30 | 54,58 | +0,42% | 54,01 | 55,50 | 54,56 | 54,02 | 54,58 | 180 | 23.397.840 |
22/3/2019 | 56,43 | 54,35 | -3,82% | 54,22 | 57,14 | 54,61 | 54,35 | 54,60 | 351 | 33.480.310 |
21/3/2019 | 57,49 | 56,51 | -1,48% | 55,69 | 57,91 | 56,53 | 56,51 | 57,70 | 175 | 16.326.011 |
20/3/2019 | 58,08 | 57,36 | -1,51% | 57,11 | 58,86 | 57,88 | 57,36 | 57,61 | 163 | 18.401.613 |
19/3/2019 | 56,80 | 58,24 | +2,43% | 56,58 | 58,60 | 57,89 | 57,10 | 58,24 | 380 | 36.326.257 |
18/3/2019 | 54,27 | 56,86 | +3,83% | 54,27 | 56,86 | 55,57 | 56,51 | 56,86 | 291 | 29.958.787 |
15/3/2019 | 56,48 | 54,76 | -1,76% | 54,27 | 56,48 | 55,09 | 54,59 | 54,76 | 497 | 39.161.944 |
14/3/2019 | 56,01 | 55,74 | -0,34% | 55,09 | 56,80 | 55,81 | 55,74 | 56,50 | 292 | 30.700.875 |
13/3/2019 | 57,52 | 55,93 | -2,05% | 55,05 | 57,52 | 55,83 | 55,93 | 56,00 | 612 | 59.686.926 |
12/3/2019 | 58,40 | 57,10 | -1,75% | 56,58 | 58,45 | 57,04 | 57,05 | 57,10 | 366 | 38.816.332 |
11/3/2019 | 57,10 | 58,12 | +2,70% | 57,10 | 58,37 | 57,95 | 58,12 | 58,26 | 237 | 23.757.088 |
8/3/2019 | 56,93 | 56,59 | +0,21% | 56,20 | 57,18 | 56,65 | 56,59 | 56,93 | 171 | 15.575.510 |
7/3/2019 | 57,24 | 56,47 | -0,21% | 56,35 | 57,24 | 56,77 | 56,47 | 56,90 | 187 | 19.308.698 |
6/3/2019 | 57,90 | 56,59 | -1,77% | 55,90 | 57,98 | 56,56 | 56,59 | 56,90 | 176 | 19.611.461 |
1/3/2019 | 58,35 | 57,61 | +1,21% | 56,92 | 58,82 | 57,63 | 57,61 | 57,97 | 308 | 41.940.039 |
28/2/2019 | 59,48 | 56,92 | -4,21% | 56,92 | 59,54 | 58,11 | 56,92 | 58,55 | 324 | 34.470.131 |
27/2/2019 | 60,00 | 59,42 | -0,72% | 58,99 | 60,00 | 59,30 | 59,06 | 59,42 | 178 | 19.587.926 |
26/2/2019 | 60,40 | 59,85 | -0,50% | 59,42 | 60,43 | 59,92 | 59,85 | 60,14 | 157 | 19.487.776 |
25/2/2019 | 60,80 | 60,15 | -0,99% | 60,15 | 62,03 | 61,11 | 60,15 | 60,37 | 263 | 25.912.611 |
22/2/2019 | 62,00 | 60,75 | +0,66% | 60,34 | 62,30 | 60,89 | 60,75 | 60,94 | 241 | 26.104.342 |
21/2/2019 | 61,70 | 60,35 | -1,60% | 60,10 | 62,08 | 61,07 | 60,35 | 61,93 | 199 | 17.374.417 |
20/2/2019 | 61,93 | 61,33 | -0,76% | 60,25 | 62,31 | 61,20 | 61,05 | 61,33 | 224 | 27.849.903 |
19/2/2019 | 62,46 | 61,80 | -0,10% | 61,34 | 62,46 | 61,89 | 61,55 | 61,80 | 349 | 28.358.080 |
18/2/2019 | 62,71 | 61,86 | -1,40% | 61,47 | 62,71 | 61,96 | 61,61 | 61,86 | 132 | 12.939.312 |
15/2/2019 | 62,98 | 62,74 | -0,85% | 61,93 | 62,98 | 62,26 | 62,36 | 62,74 | 158 | 18.648.856 |
14/2/2019 | 62,42 | 63,28 | +1,74% | 60,96 | 63,80 | 62,10 | 63,01 | 63,28 | 223 | 31.934.266 |
13/2/2019 | 63,25 | 62,20 | -1,44% | 61,94 | 63,86 | 62,97 | 61,80 | 62,20 | 209 | 27.381.178 |
12/2/2019 | 61,52 | 63,11 | +3,46% | 60,96 | 63,20 | 62,18 | 62,91 | 63,11 | 239 | 34.525.698 |
11/2/2019 | 61,00 | 61,00 | +0,31% | 59,98 | 61,42 | 60,74 | 60,80 | 61,00 | 158 | 22.968.738 |
8/2/2019 | 60,98 | 60,81 | +0,86% | 58,29 | 61,49 | 60,59 | 60,81 | 61,40 | 189 | 27.754.034 |
7/2/2019 | 60,03 | 60,29 | +0,02% | 60,03 | 62,03 | 60,92 | 60,29 | 61,00 | 207 | 31.116.570 |
6/2/2019 | 62,89 | 60,28 | -3,57% | 60,00 | 62,89 | 60,84 | 60,04 | 60,28 | 312 | 44.691.704 |
5/2/2019 | 63,85 | 62,51 | -2,02% | 61,78 | 63,86 | 62,56 | 62,51 | 62,87 | 334 | 44.140.433 |
4/2/2019 | 64,90 | 63,80 | -1,09% | 63,60 | 64,90 | 64,07 | 63,74 | 63,80 | 273 | 35.409.851 |
1/2/2019 | 64,01 | 64,50 | +0,94% | 63,90 | 65,27 | 64,41 | 64,50 | 64,89 | 226 | 43.261.693 |
31/1/2019 | 65,08 | 63,90 | -1,74% | 63,50 | 65,80 | 64,18 | 63,60 | 63,90 | 334 | 46.851.501 |
30/1/2019 | 63,00 | 65,03 | +3,26% | 62,80 | 65,13 | 64,42 | 64,85 | 65,03 | 241 | 30.631.795 |
29/1/2019 | 62,98 | 62,98 | +1,12% | 62,45 | 63,35 | 62,87 | 62,30 | 62,98 | 111 | 12.549.734 |
28/1/2019 | 62,00 | 62,28 | -0,34% | 61,35 | 62,94 | 62,15 | 62,21 | 62,28 | 182 | 22.194.162 |
24/1/2019 | 61,62 | 62,49 | +1,44% | 61,36 | 62,50 | 62,03 | 61,36 | 62,50 | 162 | 20.794.019 |
23/1/2019 | 60,10 | 61,60 | +2,34% | 59,40 | 61,60 | 60,80 | 61,53 | 61,60 | 133 | 16.303.038 |
22/1/2019 | 59,67 | 60,19 | +0,15% | 59,04 | 60,58 | 59,77 | 59,05 | 60,19 | 110 | 13.233.857 |
21/1/2019 | 60,91 | 60,10 | -0,55% | 58,70 | 60,97 | 59,54 | 59,29 | 60,10 | 184 | 17.470.479 |
18/1/2019 | 60,00 | 60,43 | +0,50% | 59,72 | 60,97 | 60,37 | 60,03 | 60,43 | 117 | 13.555.085 |
17/1/2019 | 59,67 | 60,13 | +0,42% | 59,10 | 60,18 | 59,62 | 59,50 | 60,13 | 123 | 14.703.232 |
16/1/2019 | 59,59 | 59,88 | +0,66% | 58,92 | 59,88 | 59,30 | 59,40 | 59,88 | 118 | 13.854.556 |
15/1/2019 | 60,00 | 59,49 | +0,71% | 59,00 | 60,00 | 59,29 | 58,95 | 59,49 | 133 | 16.578.526 |
14/1/2019 | 59,00 | 59,07 | +0,46% | 58,70 | 59,79 | 59,11 | 59,07 | 59,35 | 126 | 15.623.376 |
11/1/2019 | 59,86 | 58,80 | -1,42% | 58,46 | 60,00 | 58,98 | 58,75 | 58,80 | 255 | 29.582.527 |
10/1/2019 | 59,07 | 59,65 | +1,24% | 59,07 | 60,16 | 59,62 | 59,65 | 60,00 | 142 | 18.423.580 |
9/1/2019 | 59,78 | 58,92 | -0,36% | 58,21 | 60,39 | 58,89 | 58,92 | 60,39 | 269 | 44.150.475 |
8/1/2019 | 61,47 | 59,13 | -2,99% | 58,90 | 61,48 | 60,10 | 59,13 | 59,80 | 194 | 23.652.367 |
7/1/2019 | 60,00 | 60,95 | +1,30% | 60,00 | 61,80 | 60,92 | 60,50 | 60,95 | 210 | 29.245.139 |
4/1/2019 | 61,68 | 60,17 | -0,18% | 59,26 | 61,71 | 60,15 | 59,73 | 60,17 | 190 | 23.237.606 |
3/1/2019 | 61,12 | 60,28 | -1,97% | 60,15 | 61,75 | 60,75 | 60,28 | 61,75 | 158 | 18.724.998 |
2/1/2019 | 61,18 | 61,49 | +0,95% | 60,85 | 61,74 | 61,23 | 61,15 | 61,49 | 135 | 18.082.856 |
28/12/2018 | 60,99 | 60,91 | -0,94% | 60,05 | 61,49 | 60,72 | 60,84 | 60,91 | 71 | 10.815.272 |
27/12/2018 | 60,54 | 61,49 | -0,23% | 59,77 | 61,70 | 60,49 | 60,16 | 61,49 | 189 | 14.549.368 |
26/12/2018 | 60,54 | 61,63 | -0,79% | 60,54 | 61,74 | 61,08 | 61,41 | 61,63 | 68 | 9.461.998 |
21/12/2018 | 61,05 | 62,12 | +2,04% | 60,86 | 62,49 | 61,86 | 61,00 | 62,12 | 113 | 18.980.518 |
20/12/2018 | 60,35 | 60,88 | +1,84% | 59,79 | 61,41 | 60,58 | 60,88 | 61,11 | 85 | 11.984.626 |
19/12/2018 | 61,28 | 59,78 | -2,45% | 59,50 | 62,00 | 60,92 | 59,70 | 59,78 | 148 | 18.521.243 |
18/12/2018 | 60,92 | 61,28 | +0,57% | 60,37 | 61,61 | 61,24 | 60,80 | 61,28 | 97 | 9.205.010 |
17/12/2018 | 61,98 | 60,93 | -1,73% | 59,75 | 61,98 | 60,66 | 59,89 | 60,93 | 127 | 18.461.238 |
14/12/2018 | 61,98 | 62,00 | +0,86% | 60,35 | 62,00 | 61,08 | 60,61 | 62,00 | 127 | 19.963.664 |
13/12/2018 | 60,02 | 61,47 | +1,96% | 60,02 | 63,33 | 62,28 | 61,47 | 62,29 | 169 | 20.530.475 |
12/12/2018 | 58,75 | 60,29 | +3,86% | 58,75 | 60,36 | 59,91 | 59,30 | 60,29 | 125 | 18.706.801 |
11/12/2018 | 58,25 | 58,05 | +1,20% | 57,50 | 59,17 | 58,52 | 58,05 | 58,99 | 92 | 10.697.551 |
10/12/2018 | 59,21 | 57,36 | -2,83% | 57,26 | 59,21 | 58,06 | 57,36 | 58,28 | 101 | 12.761.719 |
7/12/2018 | 59,56 | 59,03 | +0,87% | 58,70 | 60,43 | 59,40 | 58,74 | 59,03 | 104 | 14.012.840 |
6/12/2018 | 59,53 | 58,52 | -0,93% | 57,80 | 59,79 | 58,71 | 58,52 | 59,61 | 111 | 14.766.073 |
5/12/2018 | 58,85 | 59,07 | +1,18% | 58,76 | 59,61 | 59,27 | 59,07 | 59,50 | 99 | 14.639.864 |
4/12/2018 | 61,10 | 58,38 | -4,25% | 58,10 | 61,55 | 59,55 | 58,38 | 60,14 | 230 | 36.773.354 |
3/12/2018 | 62,02 | 60,97 | -1,65% | 59,00 | 63,67 | 62,46 | 60,97 | 62,00 | 250 | 33.566.988 |
30/11/2018 | 60,54 | 61,99 | +2,40% | 60,50 | 62,00 | 61,34 | 61,56 | 61,99 | 169 | 24.597.643 |
29/11/2018 | 60,94 | 60,54 | -0,66% | 59,78 | 61,60 | 60,86 | 60,54 | 60,99 | 277 | 29.122.318 |
28/11/2018 | 59,72 | 60,94 | +2,04% | 58,80 | 61,11 | 60,15 | 60,94 | 61,13 | 142 | 18.269.407 |
27/11/2018 | 57,09 | 59,72 | +4,61% | 57,09 | 59,77 | 58,77 | 58,86 | 59,72 | 131 | 18.224.871 |
26/11/2018 | 58,19 | 57,09 | -1,89% | 56,94 | 58,98 | 58,03 | 57,09 | 58,57 | 139 | 14.149.322 |
23/11/2018 | 57,77 | 58,19 | +2,36% | 57,73 | 58,35 | 58,05 | 57,98 | 58,19 | 89 | 13.253.506 |
22/11/2018 | 58,04 | 56,85 | -0,59% | 56,66 | 58,04 | 57,41 | 56,85 | 58,00 | 86 | 14.652.757 |
21/11/2018 | 57,23 | 57,19 | +0,33% | 56,26 | 58,00 | 57,21 | 56,46 | 57,19 | 94 | 12.805.802 |
19/11/2018 | 58,60 | 57,00 | -1,59% | 56,45 | 58,90 | 57,24 | 57,00 | 57,88 | 126 | 15.437.939 |
16/11/2018 | 56,90 | 57,92 | +3,37% | 56,30 | 58,44 | 57,63 | 57,92 | 58,50 | 115 | 16.153.952 |
14/11/2018 | 56,40 | 56,03 | -0,66% | 55,05 | 56,40 | 55,92 | 55,42 | 56,03 | 80 | 11.200.881 |
13/11/2018 | 56,30 | 56,40 | -0,18% | 55,92 | 56,90 | 56,34 | 56,19 | 56,40 | 82 | 10.958.153 |
12/11/2018 | 54,95 | 56,50 | +0,89% | 54,95 | 56,99 | 55,89 | 56,00 | 56,50 | 111 | 13.547.920 |
9/11/2018 | 56,89 | 56,00 | -2,59% | 54,20 | 56,90 | 55,17 | 54,95 | 56,00 | 137 | 17.287.477 |
8/11/2018 | 56,77 | 57,49 | +2,66% | 55,25 | 57,49 | 56,61 | 56,70 | 57,49 | 78 | 10.320.636 |
7/11/2018 | 56,90 | 56,00 | -1,55% | 55,90 | 57,43 | 56,63 | 56,00 | 57,12 | 113 | 17.206.849 |
6/11/2018 | 57,00 | 56,88 | -1,59% | 56,60 | 58,55 | 57,18 | 56,75 | 56,88 | 135 | 17.800.258 |
5/11/2018 | 56,90 | 57,80 | +0,52% | 56,68 | 58,14 | 57,29 | 57,80 | 58,00 | 192 | 25.830.133 |
1/11/2018 | 57,02 | 57,50 | +1,09% | 56,68 | 57,60 | 57,16 | 56,90 | 57,50 | 204 | 29.846.694 |
31/10/2018 | 57,41 | 56,88 | -1,91% | 55,91 | 58,92 | 57,15 | 56,50 | 56,88 | 149 | 21.152.120 |
30/10/2018 | 56,52 | 57,99 | +2,64% | 56,00 | 58,06 | 57,19 | 57,43 | 57,99 | 153 | 17.577.070 |
29/10/2018 | 58,73 | 56,50 | -2,64% | 55,24 | 60,43 | 58,11 | 55,90 | 56,50 | 254 | 30.138.934 |
26/10/2018 | 55,68 | 58,03 | +4,18% | 55,12 | 58,03 | 56,63 | 58,03 | 58,17 | 236 | 34.979.570 |
25/10/2018 | 53,79 | 55,70 | +5,77% | 53,24 | 55,70 | 54,55 | 55,30 | 55,70 | 134 | 17.404.546 |
24/10/2018 | 54,15 | 52,66 | -2,64% | 52,50 | 54,44 | 53,30 | 52,66 | 53,78 | 139 | 18.967.096 |
23/10/2018 | 54,98 | 54,09 | -1,12% | 53,75 | 54,98 | 54,22 | 54,07 | 54,09 | 176 | 24.131.630 |
22/10/2018 | 53,51 | 54,70 | +1,69% | 53,47 | 54,95 | 54,49 | 54,70 | 54,71 | 343 | 67.012.360 |
19/10/2018 | 53,49 | 53,79 | +1,51% | 52,36 | 53,79 | 52,95 | 53,14 | 53,79 | 102 | 12.805.704 |
18/10/2018 | 53,60 | 52,99 | -1,05% | 51,98 | 53,60 | 52,52 | 52,60 | 52,99 | 139 | 16.856.345 |
17/10/2018 | 53,79 | 53,55 | +2,37% | 52,71 | 53,81 | 53,29 | 53,40 | 53,55 | 189 | 21.974.772 |
16/10/2018 | 51,02 | 52,31 | +2,59% | 50,60 | 53,20 | 51,87 | 52,31 | 53,20 | 379 | 50.114.461 |
15/10/2018 | 50,59 | 50,99 | +2,00% | 49,19 | 50,99 | 49,98 | 49,90 | 50,99 | 157 | 25.560.897 |
11/10/2018 | 50,86 | 49,99 | -1,73% | 49,99 | 52,21 | 50,89 | 49,99 | 50,53 | 124 | 14.042.075 |
10/10/2018 | 52,20 | 50,87 | -3,64% | 50,58 | 53,00 | 51,20 | 50,87 | 51,47 | 200 | 19.298.694 |
9/10/2018 | 50,98 | 52,79 | +3,15% | 50,42 | 52,82 | 51,65 | 52,00 | 52,79 | 155 | 23.307.418 |
8/10/2018 | 50,02 | 51,18 | +6,36% | 49,40 | 53,09 | 50,95 | 50,16 | 51,18 | 211 | 33.541.408 |
5/10/2018 | 46,54 | 48,12 | +5,50% | 46,51 | 48,22 | 47,54 | 48,10 | 48,12 | 170 | 20.863.527 |
4/10/2018 | 46,76 | 45,61 | -2,46% | 45,40 | 46,78 | 45,92 | 45,61 | 46,40 | 93 | 11.085.801 |
3/10/2018 | 46,82 | 46,76 | +3,50% | 45,85 | 48,65 | 47,63 | 46,76 | 47,00 | 175 | 23.343.412 |
2/10/2018 | 43,62 | 45,18 | +4,39% | 43,62 | 45,93 | 45,15 | 45,18 | 45,63 | 232 | 18.510.052 |
1/10/2018 | 43,31 | 43,28 | +1,07% | 41,80 | 43,64 | 42,52 | 42,88 | 43,28 | 66 | 7.445.609 |
28/9/2018 | 42,20 | 42,82 | -0,42% | 41,21 | 43,86 | 42,94 | 42,82 | 42,92 | 75 | 9.740.461 |
27/9/2018 | 41,80 | 43,00 | +5,86% | 41,04 | 43,28 | 42,48 | 43,00 | 43,35 | 95 | 12.939.465 |
26/9/2018 | 41,18 | 40,62 | -2,17% | 40,01 | 41,79 | 40,95 | 40,62 | 41,79 | 78 | 10.784.678 |
25/9/2018 | 42,27 | 41,52 | -2,74% | 41,14 | 42,27 | 41,45 | 41,52 | 41,83 | 73 | 8.245.906 |
24/9/2018 | 43,13 | 42,69 | -0,61% | 41,94 | 43,24 | 42,46 | 42,15 | 42,69 | 84 | 9.287.690 |
21/9/2018 | 42,73 | 42,95 | +4,25% | 41,39 | 42,99 | 42,59 | 42,70 | 42,95 | 89 | 10.359.587 |
20/9/2018 | 42,00 | 41,20 | +0,49% | 40,82 | 42,05 | 41,19 | 41,20 | 42,48 | 37 | 4.873.798 |
19/9/2018 | 42,71 | 41,00 | -3,16% | 41,00 | 42,74 | 41,70 | 41,00 | 41,13 | 68 | 7.960.630 |
18/9/2018 | 41,55 | 42,34 | +1,90% | 40,64 | 43,11 | 42,26 | 42,34 | 42,55 | 93 | 15.282.006 |
17/9/2018 | 39,90 | 41,55 | -0,98% | 39,01 | 41,70 | 40,40 | 40,20 | 41,55 | 71 | 8.013.036 |
14/9/2018 | 40,60 | 41,96 | +5,32% | 39,30 | 42,00 | 40,37 | 39,02 | 41,96 | 60 | 8.511.144 |
13/9/2018 | 39,81 | 39,84 | +0,48% | 39,60 | 40,62 | 39,91 | 39,84 | 39,90 | 72 | 8.922.097 |
12/9/2018 | 38,77 | 39,65 | +2,32% | 38,40 | 39,83 | 39,12 | 39,33 | 39,65 | 75 | 7.155.558 |
11/9/2018 | 40,20 | 38,75 | -3,15% | 38,50 | 40,20 | 38,94 | 38,75 | 39,99 | 121 | 12.124.774 |
10/9/2018 | 41,52 | 40,01 | -1,45% | 40,01 | 42,83 | 40,82 | 40,01 | 41,98 | 80 | 9.450.870 |
6/9/2018 | 39,94 | 40,60 | -0,95% | 39,94 | 41,09 | 40,56 | 40,60 | 41,18 | 102 | 10.205.970 |
5/9/2018 | 39,35 | 40,99 | +4,01% | 39,04 | 41,17 | 39,92 | 40,00 | 40,99 | 83 | 8.220.420 |
4/9/2018 | 41,30 | 39,41 | -4,00% | 39,00 | 42,50 | 39,86 | 39,35 | 39,41 | 130 | 11.174.518 |
3/9/2018 | 42,53 | 41,05 | -2,26% | 41,05 | 42,53 | 41,42 | 41,00 | 42,55 | 65 | 7.101.032 |
31/8/2018 | 41,78 | 42,00 | +1,92% | 41,57 | 42,69 | 42,17 | 42,00 | 42,97 | 64 | 7.933.372 |
30/8/2018 | 43,09 | 41,21 | -5,50% | 41,05 | 43,09 | 41,69 | 41,21 | 43,01 | 90 | 9.380.606 |
29/8/2018 | 42,54 | 43,61 | +3,49% | 41,87 | 43,61 | 42,69 | 42,31 | 43,61 | 54 | 6.873.781 |
28/8/2018 | 43,56 | 42,14 | -3,08% | 42,07 | 43,56 | 42,69 | 42,14 | 43,07 | 50 | 5.538.094 |
27/8/2018 | 42,15 | 43,48 | +3,28% | 41,83 | 44,02 | 43,13 | 43,48 | 43,97 | 45 | 5.210.719 |
24/8/2018 | 43,13 | 42,10 | +4,70% | 40,81 | 43,13 | 41,79 | 41,66 | 42,10 | 48 | 5.144.872 |
23/8/2018 | 42,33 | 40,21 | -5,21% | 40,21 | 43,30 | 40,95 | 40,21 | 40,70 | 107 | 12.343.297 |
22/8/2018 | 41,94 | 42,42 | -5,71% | 41,25 | 42,42 | 41,61 | 41,80 | 42,42 | 66 | 9.160.150 |
21/8/2018 | 43,87 | 44,99 | +1,95% | 42,00 | 44,99 | 43,35 | 44,04 | 44,99 | 65 | 7.859.864 |
20/8/2018 | 44,21 | 44,13 | -5,08% | 42,80 | 44,21 | 43,39 | 44,10 | 44,13 | 75 | 10.020.067 |
17/8/2018 | 45,59 | 46,49 | +5,54% | 42,74 | 46,49 | 43,61 | 46,35 | 46,49 | 93 | 12.379.023 |
16/8/2018 | 45,85 | 44,05 | -2,11% | 44,05 | 46,46 | 44,94 | 44,05 | 46,47 | 75 | 9.156.286 |
15/8/2018 | 45,26 | 45,00 | -1,25% | 44,52 | 45,36 | 44,97 | 45,00 | 45,87 | 106 | 15.894.565 |
14/8/2018 | 44,02 | 45,57 | +3,73% | 44,02 | 46,08 | 45,44 | 45,05 | 45,57 | 86 | 12.906.474 |
13/8/2018 | 43,80 | 43,93 | +0,30% | 43,20 | 44,44 | 43,82 | 43,78 | 43,93 | 85 | 13.345.328 |
10/8/2018 | 42,02 | 43,80 | +2,43% | 42,02 | 44,84 | 44,04 | 43,01 | 43,80 | 144 | 20.893.817 |
9/8/2018 | 44,00 | 42,76 | -1,00% | 41,50 | 44,00 | 42,74 | 42,76 | 43,74 | 130 | 16.225.831 |
8/8/2018 | 46,54 | 43,19 | -3,74% | 43,00 | 46,54 | 43,91 | 43,00 | 43,19 | 111 | 13.298.279 |
7/8/2018 | 44,90 | 44,87 | -0,07% | 44,85 | 46,77 | 45,69 | 44,87 | 46,06 | 102 | 16.546.030 |
6/8/2018 | 45,41 | 44,90 | -3,44% | 44,65 | 46,52 | 45,43 | 44,01 | 44,90 | 139 | 16.394.000 |
3/8/2018 | 44,00 | 46,50 | +6,04% | 44,00 | 46,50 | 45,33 | 45,23 | 46,50 | 98 | 11.679.370 |
2/8/2018 | 44,17 | 43,85 | -3,67% | 43,69 | 44,30 | 43,94 | 43,85 | 44,17 | 77 | 10.569.753 |
1/8/2018 | 44,10 | 45,52 | +3,45% | 42,52 | 45,54 | 44,21 | 43,85 | 45,52 | 124 | 21.629.115 |
31/7/2018 | 45,60 | 44,00 | -3,51% | 43,25 | 45,60 | 44,44 | 44,00 | 44,35 | 73 | 9.191.369 |
30/7/2018 | 45,98 | 45,60 | +0,44% | 45,09 | 47,47 | 45,60 | 45,60 | 47,47 | 78 | 10.624.981 |
27/7/2018 | 46,00 | 45,40 | -0,22% | 44,75 | 46,00 | 45,36 | 45,40 | 45,77 | 99 | 13.900.323 |
26/7/2018 | 47,14 | 45,50 | -2,02% | 45,46 | 47,25 | 46,40 | 45,50 | 46,93 | 106 | 15.605.873 |
25/7/2018 | 46,00 | 46,44 | +1,86% | 45,98 | 47,09 | 46,60 | 46,44 | 47,48 | 104 | 15.071.068 |
24/7/2018 | 44,47 | 45,59 | +1,33% | 44,47 | 45,60 | 45,05 | 45,59 | 45,99 | 86 | 12.655.119 |
23/7/2018 | 46,03 | 44,99 | -1,34% | 44,29 | 46,03 | 44,52 | 44,45 | 44,99 | 106 | 11.768.581 |
20/7/2018 | 45,09 | 45,60 | +4,88% | 44,94 | 46,68 | 45,68 | 44,70 | 45,60 | 154 | 22.088.260 |
19/7/2018 | 46,10 | 43,48 | -3,40% | 43,00 | 46,10 | 43,59 | 43,48 | 45,24 | 71 | 9.966.761 |
18/7/2018 | 45,30 | 45,01 | -0,20% | 44,78 | 45,63 | 45,18 | 45,01 | 45,50 | 57 | 8.409.176 |
17/7/2018 | 45,00 | 45,10 | +1,19% | 44,59 | 45,99 | 45,25 | 45,10 | 45,99 | 80 | 10.810.865 |
16/7/2018 | 43,50 | 44,57 | +2,22% | 43,42 | 44,57 | 44,05 | 44,57 | 45,00 | 93 | 12.305.757 |
13/7/2018 | 41,40 | 43,60 | +5,83% | 41,29 | 43,60 | 42,36 | 42,85 | 44,00 | 83 | 9.844.811 |
12/7/2018 | 40,70 | 41,20 | +3,03% | 40,40 | 41,90 | 41,24 | 41,20 | 41,83 | 93 | 10.547.363 |
11/7/2018 | 40,77 | 39,99 | -0,40% | 39,65 | 41,32 | 40,23 | 39,99 | 41,95 | 87 | 10.647.007 |
10/7/2018 | 42,00 | 40,15 | -1,83% | 39,48 | 42,00 | 40,51 | 40,15 | 40,16 | 145 | 13.490.071 |
6/7/2018 | 43,00 | 40,90 | -5,65% | 40,29 | 43,00 | 41,15 | 40,90 | 42,00 | 157 | 17.991.475 |
5/7/2018 | 44,18 | 43,35 | -2,23% | 42,90 | 44,18 | 43,47 | 43,35 | 44,00 | 75 | 8.529.686 |
4/7/2018 | 45,00 | 44,34 | -1,47% | 44,18 | 45,00 | 44,47 | 44,34 | 44,43 | 49 | 5.999.356 |
3/7/2018 | 44,81 | 45,00 | +0,94% | 44,43 | 45,45 | 44,91 | 44,63 | 45,00 | 65 | 8.852.288 |
2/7/2018 | 45,27 | 44,58 | +1,30% | 43,60 | 45,27 | 44,13 | 44,58 | 44,80 | 73 | 8.606.783 |
29/6/2018 | 44,00 | 44,01 | +0,89% | 44,00 | 45,02 | 44,60 | 44,01 | 45,02 | 44 | 6.574.407 |
28/6/2018 | 43,50 | 43,62 | +1,42% | 42,97 | 44,23 | 43,66 | 43,62 | 44,10 | 41 | 6.440.920 |
27/6/2018 | 44,40 | 43,01 | -5,47% | 43,01 | 44,86 | 44,21 | 43,01 | 45,00 | 54 | 8.219.752 |
26/6/2018 | 43,58 | 45,50 | +4,48% | 43,57 | 45,50 | 44,57 | 44,90 | 45,50 | 59 | 6.311.533 |
25/6/2018 | 43,74 | 43,55 | +0,11% | 42,60 | 44,02 | 43,43 | 43,55 | 44,50 | 46 | 6.502.445 |
22/6/2018 | 45,38 | 43,50 | -1,27% | 42,60 | 45,45 | 43,55 | 43,34 | 44,19 | 59 | 8.559.024 |
21/6/2018 | 43,62 | 44,06 | -2,26% | 43,00 | 45,00 | 43,49 | 43,35 | 44,07 | 106 | 13.206.393 |
20/6/2018 | 45,42 | 45,08 | +3,47% | 44,40 | 46,00 | 45,35 | 45,01 | 45,42 | 64 | 8.573.026 |
19/6/2018 | 43,33 | 43,57 | +4,11% | 42,69 | 44,88 | 44,13 | 43,57 | 44,68 | 89 | 9.179.854 |
18/6/2018 | 41,95 | 41,85 | +2,07% | 41,75 | 43,08 | 42,63 | 41,85 | 43,03 | 55 | 5.777.177 |
15/6/2018 | 42,35 | 41,00 | -3,80% | 41,00 | 44,18 | 42,43 | 41,00 | 43,70 | 98 | 12.637.424 |
14/6/2018 | 42,02 | 42,62 | -0,86% | 42,02 | 44,10 | 43,40 | 42,30 | 43,00 | 98 | 13.359.342 |
13/6/2018 | 43,90 | 42,99 | -3,39% | 41,80 | 44,01 | 42,91 | 42,30 | 42,99 | 127 | 15.027.739 |
12/6/2018 | 46,78 | 44,50 | -2,86% | 44,00 | 46,78 | 45,20 | 44,00 | 44,50 | 196 | 21.319.680 |
11/6/2018 | 48,98 | 45,81 | -8,38% | 45,03 | 48,99 | 46,53 | 45,81 | 46,99 | 200 | 31.092.625 |
8/6/2018 | 47,03 | 50,00 | +6,38% | 44,55 | 50,00 | 47,60 | 48,04 | 50,00 | 197 | 31.033.625 |
7/6/2018 | 47,60 | 47,00 | -2,08% | 40,25 | 47,60 | 44,95 | 46,90 | 47,00 | 163 | 20.614.914 |
6/6/2018 | 51,25 | 48,00 | -6,07% | 47,91 | 51,25 | 48,87 | 48,00 | 50,11 | 101 | 11.558.332 |
5/6/2018 | 54,25 | 51,10 | -5,55% | 51,10 | 54,25 | 52,59 | 51,10 | 51,19 | 84 | 13.190.264 |
4/6/2018 | 52,10 | 54,10 | +6,06% | 51,90 | 54,10 | 52,98 | 53,10 | 54,10 | 137 | 25.206.622 |
1/6/2018 | 51,20 | 51,01 | +2,41% | 51,00 | 52,91 | 51,65 | 51,01 | 51,99 | 244 | 43.026.114 |
30/5/2018 | 49,88 | 49,81 | -2,70% | 49,43 | 50,83 | 50,20 | 50,17 | 50,82 | 67 | 9.177.844 |
29/5/2018 | 47,13 | 51,19 | +6,87% | 47,13 | 51,19 | 49,49 | 48,18 | 51,19 | 90 | 12.314.334 |
28/5/2018 | 51,11 | 47,90 | -6,90% | 47,37 | 51,11 | 48,34 | 47,11 | 47,90 | 117 | 16.668.111 |
25/5/2018 | 52,70 | 51,45 | -0,96% | 51,00 | 52,70 | 51,35 | 51,01 | 51,45 | 79 | 12.647.800 |
24/5/2018 | 50,50 | 51,95 | +1,90% | 49,92 | 51,95 | 50,86 | 50,76 | 51,95 | 110 | 21.381.903 |
23/5/2018 | 52,54 | 50,98 | -4,01% | 50,92 | 52,89 | 51,76 | 50,98 | 51,14 | 75 | 11.378.756 |
22/5/2018 | 52,07 | 53,11 | -0,08% | 50,64 | 53,23 | 52,10 | 53,04 | 53,11 | 94 | 19.230.664 |
21/5/2018 | 49,98 | 53,15 | +5,50% | 49,87 | 53,15 | 50,43 | 49,90 | 53,15 | 110 | 19.081.346 |
18/5/2018 | 49,88 | 50,38 | +0,50% | 47,11 | 50,38 | 48,48 | 49,10 | 50,38 | 214 | 36.154.470 |
17/5/2018 | 51,93 | 50,13 | -3,60% | 47,69 | 52,00 | 50,13 | 50,13 | 52,23 | 74 | 11.100.266 |
16/5/2018 | 50,48 | 52,00 | +4,06% | 49,97 | 52,00 | 51,06 | 52,00 | 52,50 | 151 | 8.609.688 |
15/5/2018 | 50,68 | 49,97 | -2,42% | 48,86 | 50,68 | 49,82 | 49,97 | 50,50 | 52 | 7.224.072 |
14/5/2018 | 50,98 | 51,21 | -0,56% | 49,98 | 52,49 | 51,22 | 50,80 | 51,21 | 80 | 10.551.592 |
11/5/2018 | 54,00 | 51,50 | -4,63% | 51,50 | 54,25 | 52,41 | 51,50 | 52,30 | 90 | 12.332.642 |
10/5/2018 | 53,67 | 54,00 | +3,23% | 52,96 | 54,00 | 53,33 | 53,41 | 54,00 | 46 | 8.634.771 |
9/5/2018 | 55,47 | 52,31 | -3,13% | 52,31 | 55,47 | 53,25 | 52,31 | 55,98 | 45 | 6.725.525 |
8/5/2018 | 54,00 | 54,00 | +0,58% | 52,50 | 54,01 | 53,35 | 54,00 | 55,00 | 70 | 12.358.154 |
7/5/2018 | 58,17 | 53,69 | -5,81% | 53,10 | 58,17 | 53,85 | 53,00 | 53,69 | 66 | 9.655.721 |
4/5/2018 | 53,52 | 57,00 | +5,36% | 53,52 | 57,00 | 55,21 | 54,00 | 57,00 | 96 | 16.437.511 |
3/5/2018 | 56,98 | 54,10 | -4,84% | 53,75 | 56,98 | 55,07 | 53,50 | 54,10 | 75 | 14.081.536 |
2/5/2018 | 57,98 | 56,85 | -2,13% | 55,94 | 57,98 | 56,79 | 56,67 | 56,85 | 102 | 12.221.865 |
30/4/2018 | 58,33 | 58,09 | +1,36% | 57,50 | 59,03 | 57,99 | 57,75 | 58,09 | 50 | 10.416.331 |
27/4/2018 | 58,00 | 57,31 | +0,23% | 57,31 | 58,22 | 57,74 | 57,31 | 58,10 | 49 | 7.633.646 |
26/4/2018 | 57,13 | 57,18 | 0,00% | 57,13 | 57,80 | 57,49 | 57,18 | 58,00 | 20 | 3.030.083 |
25/4/2018 | 58,50 | 57,18 | -2,90% | 57,01 | 58,50 | 57,38 | 57,18 | 58,79 | 45 | 6.880.662 |
24/4/2018 | 57,89 | 58,89 | +1,92% | 57,78 | 58,89 | 58,33 | 57,67 | 58,89 | 37 | 5.063.242 |
23/4/2018 | 57,60 | 57,78 | -0,65% | 56,99 | 57,85 | 57,56 | 57,50 | 57,78 | 45 | 5.595.166 |
20/4/2018 | 59,00 | 58,16 | -0,27% | 58,00 | 59,00 | 58,18 | 57,97 | 58,16 | 49 | 6.429.532 |
19/4/2018 | 59,00 | 58,32 | -0,77% | 58,15 | 59,46 | 58,44 | 58,32 | 59,00 | 46 | 6.668.900 |
18/4/2018 | 58,50 | 58,77 | +1,00% | 58,15 | 58,80 | 58,57 | 57,69 | 58,77 | 65 | 9.517.968 |
17/4/2018 | 57,60 | 58,19 | +1,16% | 57,21 | 58,19 | 57,77 | 58,00 | 58,19 | 47 | 6.522.813 |
16/4/2018 | 59,00 | 57,52 | -0,69% | 57,52 | 59,02 | 58,13 | 57,52 | 59,10 | 55 | 9.970.236 |
13/4/2018 | 58,68 | 57,92 | -1,21% | 57,92 | 58,70 | 58,32 | 57,92 | 58,90 | 40 | 8.293.378 |
12/4/2018 | 58,05 | 58,63 | +0,36% | 57,16 | 58,97 | 58,32 | 58,63 | 58,98 | 52 | 7.139.165 |
11/4/2018 | 58,04 | 58,42 | +0,72% | 57,15 | 58,46 | 57,81 | 0,00 | 0,00 | 74 | 10.215.072 |
10/4/2018 | 57,89 | 58,00 | -0,85% | 56,85 | 58,97 | 57,59 | 58,00 | 58,47 | 87 | 14.208.459 |
9/4/2018 | 59,02 | 58,50 | -0,51% | 57,77 | 59,46 | 58,28 | 58,50 | 59,88 | 65 | 11.977.908 |
6/4/2018 | 58,97 | 58,80 | +0,17% | 57,50 | 59,00 | 57,94 | 58,12 | 58,80 | 63 | 9.444.337 |
5/4/2018 | 58,98 | 58,70 | +1,03% | 57,54 | 59,10 | 58,39 | 57,55 | 58,70 | 77 | 11.719.876 |
4/4/2018 | 57,25 | 58,10 | +0,99% | 55,08 | 58,10 | 56,80 | 58,10 | 58,18 | 74 | 10.463.482 |
3/4/2018 | 58,75 | 57,53 | -2,66% | 57,50 | 59,99 | 58,23 | 57,45 | 59,89 | 96 | 14.813.718 |
2/4/2018 | 60,02 | 59,10 | -3,11% | 59,00 | 61,00 | 59,54 | 58,90 | 59,10 | 104 | 16.601.629 |
29/3/2018 | 59,00 | 61,00 | +4,92% | 58,37 | 61,00 | 59,36 | 59,49 | 61,00 | 87 | 17.911.123 |
28/3/2018 | 57,45 | 58,14 | -0,45% | 57,14 | 58,98 | 57,68 | 58,14 | 59,90 | 51 | 8.923.282 |
27/3/2018 | 58,99 | 58,40 | -0,03% | 58,06 | 58,99 | 58,32 | 58,40 | 59,00 | 49 | 7.996.835 |
26/3/2018 | 58,87 | 58,42 | +0,34% | 58,00 | 59,99 | 58,67 | 58,42 | 59,01 | 57 | 8.325.729 |
23/3/2018 | 58,41 | 58,22 | -0,39% | 56,35 | 58,72 | 57,90 | 58,22 | 58,92 | 72 | 10.632.180 |
22/3/2018 | 57,97 | 58,45 | +2,33% | 57,96 | 58,50 | 58,23 | 58,00 | 59,30 | 38 | 5.398.686 |
21/3/2018 | 57,52 | 57,12 | -1,01% | 57,12 | 59,28 | 57,70 | 57,12 | 58,89 | 40 | 6.099.039 |
20/3/2018 | 56,62 | 57,70 | +1,32% | 56,25 | 57,70 | 57,03 | 57,40 | 57,70 | 67 | 8.042.367 |
19/3/2018 | 59,17 | 56,95 | -3,96% | 56,38 | 59,18 | 57,70 | 55,01 | 56,95 | 109 | 19.629.691 |
16/3/2018 | 57,00 | 59,30 | +4,22% | 56,11 | 59,30 | 57,78 | 57,90 | 59,30 | 77 | 14.492.446 |
15/3/2018 | 56,06 | 56,90 | +0,07% | 56,06 | 58,47 | 56,77 | 56,25 | 58,37 | 49 | 7.636.615 |
14/3/2018 | 57,30 | 56,86 | -0,61% | 56,00 | 57,30 | 56,76 | 56,86 | 58,48 | 37 | 4.870.462 |
13/3/2018 | 57,00 | 57,21 | +0,35% | 56,67 | 57,55 | 57,10 | 57,21 | 57,80 | 64 | 9.827.523 |
12/3/2018 | 57,50 | 57,01 | -0,35% | 56,60 | 57,50 | 56,95 | 57,00 | 57,15 | 69 | 10.615.633 |
9/3/2018 | 55,60 | 57,21 | +0,37% | 55,58 | 57,28 | 56,47 | 56,50 | 57,21 | 59 | 10.193.136 |
8/3/2018 | 51,79 | 57,00 | +5,56% | 50,90 | 57,00 | 54,67 | 55,44 | 57,00 | 53 | 8.185.018 |
7/3/2018 | 54,50 | 54,00 | -1,37% | 53,14 | 54,50 | 53,85 | 54,00 | 54,74 | 45 | 5.741.179 |
6/3/2018 | 54,70 | 54,75 | -0,64% | 52,77 | 54,89 | 53,78 | 54,50 | 54,75 | 62 | 10.639.005 |
5/3/2018 | 55,15 | 55,10 | -4,97% | 54,71 | 55,45 | 54,96 | 54,70 | 55,10 | 73 | 11.790.185 |
2/3/2018 | 56,78 | 57,98 | +2,98% | 55,00 | 57,98 | 55,58 | 55,13 | 57,98 | 92 | 14.096.100 |
1/3/2018 | 55,61 | 56,30 | +1,26% | 55,61 | 58,98 | 56,13 | 56,04 | 56,30 | 51 | 8.161.658 |
28/2/2018 | 56,30 | 55,60 | +0,18% | 55,60 | 56,30 | 55,86 | 55,60 | 56,09 | 45 | 6.759.585 |
27/2/2018 | 56,02 | 55,50 | -2,10% | 55,50 | 56,30 | 55,88 | 55,50 | 59,00 | 54 | 8.119.599 |
26/2/2018 | 57,00 | 56,69 | -0,25% | 55,87 | 57,01 | 56,45 | 56,20 | 56,69 | 91 | 11.980.335 |
23/2/2018 | 55,70 | 56,83 | +2,40% | 55,20 | 56,83 | 55,68 | 56,00 | 56,83 | 47 | 6.269.583 |
22/2/2018 | 56,00 | 55,50 | -0,89% | 54,99 | 56,00 | 55,24 | 55,36 | 55,50 | 58 | 7.192.426 |
21/2/2018 | 55,60 | 56,00 | +0,74% | 55,17 | 56,20 | 55,72 | 55,49 | 56,00 | 60 | 8.915.671 |
20/2/2018 | 55,40 | 55,59 | +0,16% | 55,20 | 55,87 | 55,55 | 54,95 | 55,90 | 43 | 5.694.755 |
19/2/2018 | 55,04 | 55,50 | -0,72% | 55,04 | 55,63 | 55,36 | 55,35 | 55,90 | 31 | 4.611.490 |
16/2/2018 | 55,20 | 55,90 | +1,36% | 54,70 | 55,90 | 54,92 | 54,85 | 55,90 | 49 | 6.025.604 |
15/2/2018 | 55,00 | 55,15 | +0,33% | 54,97 | 55,45 | 55,18 | 54,55 | 55,20 | 44 | 5.761.374 |
14/2/2018 | 53,72 | 54,97 | +2,92% | 53,63 | 55,23 | 54,58 | 54,50 | 54,97 | 38 | 4.945.452 |
9/2/2018 | 54,98 | 53,41 | -3,75% | 53,01 | 55,75 | 53,55 | 53,02 | 55,48 | 85 | 12.360.408 |
8/2/2018 | 55,50 | 55,49 | -0,56% | 53,70 | 55,98 | 54,66 | 53,80 | 55,49 | 76 | 12.873.115 |
7/2/2018 | 55,50 | 55,80 | +0,90% | 54,70 | 55,90 | 55,18 | 54,69 | 55,80 | 55 | 9.055.679 |
6/2/2018 | 54,48 | 55,30 | +1,30% | 52,71 | 55,30 | 54,29 | 55,30 | 55,50 | 65 | 10.744.548 |
5/2/2018 | 55,98 | 54,59 | -0,42% | 53,81 | 56,00 | 54,57 | 53,98 | 55,00 | 83 | 14.346.524 |
2/2/2018 | 56,45 | 54,82 | -2,23% | 54,79 | 56,45 | 55,31 | 54,82 | 55,99 | 79 | 10.317.100 |
1/2/2018 | 55,52 | 56,07 | +3,28% | 55,40 | 59,82 | 56,20 | 56,07 | 59,83 | 88 | 10.544.292 |
31/1/2018 | 53,45 | 54,29 | +1,27% | 53,45 | 55,36 | 54,36 | 54,29 | 57,60 | 61 | 7.317.204 |
30/1/2018 | 54,00 | 53,61 | +0,24% | 53,34 | 54,50 | 53,83 | 52,01 | 53,83 | 59 | 7.176.615 |
29/1/2018 | 54,42 | 53,48 | -1,00% | 53,43 | 54,98 | 54,38 | 53,48 | 55,00 | 66 | 7.581.687 |
26/1/2018 | 53,00 | 54,02 | +3,09% | 52,80 | 54,95 | 54,11 | 54,02 | 55,00 | 107 | 15.898.200 |
24/1/2018 | 50,69 | 52,40 | +3,37% | 50,69 | 52,43 | 51,67 | 51,55 | 52,00 | 49 | 6.800.551 |
23/1/2018 | 50,80 | 50,69 | +0,26% | 50,07 | 50,80 | 50,30 | 50,28 | 50,69 | 43 | 4.935.342 |
22/1/2018 | 51,15 | 50,56 | -1,10% | 50,50 | 51,15 | 50,70 | 50,38 | 50,80 | 51 | 5.851.103 |
19/1/2018 | 51,02 | 51,12 | +1,71% | 50,91 | 51,33 | 51,09 | 51,12 | 51,50 | 41 | 5.574.251 |
18/1/2018 | 50,05 | 50,26 | +0,08% | 50,05 | 50,70 | 50,37 | 50,26 | 50,70 | 45 | 7.324.839 |
17/1/2018 | 50,24 | 50,22 | -0,06% | 49,89 | 50,30 | 50,15 | 50,20 | 51,00 | 19 | 3.139.735 |
16/1/2018 | 50,25 | 50,25 | +0,10% | 50,21 | 50,58 | 50,41 | 50,12 | 50,25 | 37 | 3.861.943 |
15/1/2018 | 50,49 | 50,20 | +0,72% | 49,67 | 50,49 | 50,01 | 50,10 | 50,25 | 40 | 6.077.123 |
12/1/2018 | 50,50 | 49,84 | -0,91% | 49,31 | 50,50 | 49,72 | 49,84 | 50,44 | 80 | 10.461.394 |
11/1/2018 | 50,00 | 50,30 | +0,54% | 49,36 | 50,59 | 50,03 | 49,85 | 50,30 | 33 | 4.283.327 |
10/1/2018 | 50,60 | 50,03 | -0,10% | 49,78 | 50,60 | 50,05 | 49,40 | 50,20 | 133 | 6.081.909 |
9/1/2018 | 50,59 | 50,08 | -1,03% | 49,30 | 50,59 | 49,80 | 49,50 | 50,08 | 56 | 4.602.388 |
8/1/2018 | 50,00 | 50,60 | +2,22% | 49,01 | 50,60 | 49,46 | 49,05 | 50,60 | 40 | 4.991.362 |
5/1/2018 | 50,59 | 49,50 | -0,64% | 49,10 | 50,59 | 49,45 | 49,40 | 50,59 | 42 | 7.046.649 |
4/1/2018 | 49,60 | 49,82 | -0,16% | 49,47 | 50,00 | 49,67 | 49,20 | 50,60 | 40 | 6.134.461 |
3/1/2018 | 49,50 | 49,90 | +0,81% | 49,00 | 50,77 | 49,85 | 49,02 | 49,90 | 70 | 9.631.831 |
2/1/2018 | 48,30 | 49,50 | +4,94% | 48,30 | 49,60 | 49,19 | 49,20 | 49,50 | 79 | 11.668.021 |
28/12/2017 | 47,17 | 47,17 | +0,58% | 47,17 | 48,48 | 47,92 | 47,17 | 48,39 | 78 | 11.625.455 |
27/12/2017 | 47,07 | 46,90 | +0,15% | 46,89 | 47,85 | 47,36 | 46,90 | 48,70 | 70 | 10.917.728 |
26/12/2017 | 46,88 | 46,83 | +6,19% | 46,50 | 47,20 | 46,95 | 46,83 | 46,95 | 71 | 11.503.489 |
22/12/2017 | 47,10 | 44,10 | -7,22% | 44,01 | 47,17 | 46,43 | 44,10 | 46,59 | 233 | 34.147.724 |
21/12/2017 | 45,67 | 47,53 | +4,07% | 45,37 | 47,53 | 46,67 | 46,92 | 47,53 | 53 | 5.965.570 |
20/12/2017 | 45,50 | 45,67 | +0,62% | 45,08 | 45,75 | 45,47 | 45,67 | 46,99 | 30 | 3.624.737 |
19/12/2017 | 46,52 | 45,39 | -2,95% | 45,14 | 46,99 | 45,65 | 45,00 | 45,39 | 47 | 5.798.529 |
18/12/2017 | 46,66 | 46,77 | 0,00% | 46,02 | 46,77 | 46,38 | 46,19 | 46,77 | 49 | 6.466.032 |
15/12/2017 | 45,57 | 46,77 | +3,02% | 45,01 | 46,77 | 45,80 | 44,70 | 46,77 | 49 | 6.535.779 |
14/12/2017 | 44,80 | 45,40 | +1,34% | 44,36 | 45,54 | 45,01 | 44,67 | 45,60 | 35 | 4.330.062 |
13/12/2017 | 45,32 | 44,80 | +0,13% | 44,50 | 46,00 | 45,36 | 44,60 | 46,31 | 42 | 5.603.193 |
12/12/2017 | 44,50 | 44,74 | -0,93% | 44,20 | 45,00 | 44,71 | 44,30 | 45,50 | 29 | 4.574.396 |
11/12/2017 | 45,90 | 45,16 | -1,57% | 44,75 | 46,26 | 45,39 | 44,80 | 45,16 | 34 | 5.319.726 |
8/12/2017 | 45,71 | 45,88 | +1,06% | 45,00 | 46,01 | 45,51 | 45,30 | 45,88 | 35 | 4.564.718 |
7/12/2017 | 44,85 | 45,40 | +1,18% | 43,69 | 45,40 | 44,71 | 44,50 | 45,40 | 28 | 4.547.941 |
6/12/2017 | 42,61 | 44,87 | -1,38% | 42,61 | 45,22 | 44,67 | 44,87 | 45,50 | 35 | 4.757.827 |
5/12/2017 | 45,10 | 45,50 | +0,89% | 44,61 | 45,67 | 45,04 | 44,05 | 45,50 | 51 | 7.833.785 |
4/12/2017 | 45,00 | 45,10 | -0,29% | 44,20 | 45,10 | 44,65 | 44,91 | 45,13 | 54 | 7.609.257 |
1/12/2017 | 44,98 | 45,23 | +1,64% | 44,48 | 45,23 | 44,78 | 44,01 | 45,23 | 34 | 4.944.421 |
30/11/2017 | 45,04 | 44,50 | -1,11% | 44,00 | 45,04 | 44,48 | 44,29 | 44,50 | 61 | 8.172.513 |
29/11/2017 | 45,50 | 45,00 | -2,17% | 45,00 | 45,70 | 45,49 | 45,00 | 45,58 | 19 | 2.520.698 |
28/11/2017 | 45,95 | 46,00 | +3,93% | 45,01 | 46,01 | 45,58 | 45,34 | 46,00 | 30 | 4.280.311 |
27/11/2017 | 46,40 | 44,26 | -4,59% | 44,01 | 46,40 | 45,08 | 44,26 | 46,00 | 58 | 6.870.721 |
24/11/2017 | 46,00 | 46,39 | +0,85% | 45,80 | 46,56 | 46,32 | 46,00 | 46,80 | 48 | 6.985.798 |
23/11/2017 | 46,08 | 46,00 | -0,54% | 45,51 | 46,17 | 45,79 | 45,50 | 46,00 | 20 | 3.054.807 |
22/11/2017 | 44,52 | 46,25 | +1,23% | 44,27 | 46,25 | 45,73 | 44,73 | 46,25 | 59 | 6.590.166 |
21/11/2017 | 44,52 | 45,69 | +4,12% | 44,10 | 45,69 | 44,98 | 44,79 | 45,69 | 71 | 10.251.168 |
17/11/2017 | 41,06 | 43,88 | +1,62% | 41,06 | 43,88 | 43,25 | 43,49 | 43,88 | 32 | 5.220.937 |
16/11/2017 | 41,60 | 43,18 | +4,91% | 40,50 | 43,18 | 42,35 | 42,90 | 43,18 | 29 | 3.646.733 |
14/11/2017 | 41,16 | 41,16 | -1,22% | 41,16 | 42,23 | 41,87 | 40,28 | 42,20 | 25 | 4.045.467 |
13/11/2017 | 41,06 | 41,67 | +2,33% | 40,73 | 41,74 | 41,20 | 41,06 | 41,67 | 62 | 10.232.181 |
10/11/2017 | 42,23 | 40,72 | -3,58% | 40,61 | 42,23 | 41,30 | 40,63 | 40,72 | 48 | 5.088.590 |
9/11/2017 | 43,66 | 42,23 | -3,41% | 41,57 | 44,09 | 42,66 | 41,50 | 42,60 | 53 | 5.981.687 |
8/11/2017 | 41,80 | 43,72 | -0,02% | 41,80 | 43,72 | 42,18 | 42,86 | 43,72 | 55 | 7.171.445 |
7/11/2017 | 43,71 | 43,73 | +3,06% | 40,66 | 43,73 | 41,43 | 41,31 | 43,73 | 127 | 7.359.687 |
6/11/2017 | 43,20 | 42,43 | -0,24% | 41,32 | 43,20 | 42,48 | 41,59 | 42,43 | 48 | 5.807.728 |
3/11/2017 | 44,94 | 42,53 | -3,54% | 42,02 | 44,94 | 43,01 | 42,53 | 43,02 | 60 | 7.423.667 |
1/11/2017 | 43,50 | 44,09 | +1,38% | 43,18 | 44,09 | 43,59 | 43,21 | 44,09 | 37 | 4.729.971 |
31/10/2017 | 42,92 | 43,49 | +0,79% | 42,47 | 43,49 | 42,94 | 43,12 | 43,49 | 33 | 3.504.691 |
30/10/2017 | 43,83 | 43,15 | -1,55% | 41,85 | 43,83 | 43,02 | 43,15 | 43,33 | 69 | 8.302.970 |
27/10/2017 | 43,80 | 43,83 | +1,55% | 43,30 | 44,13 | 43,75 | 43,83 | 45,22 | 62 | 10.509.092 |
26/10/2017 | 44,84 | 43,16 | -4,58% | 43,16 | 45,49 | 43,98 | 43,04 | 43,34 | 68 | 10.147.187 |
25/10/2017 | 45,00 | 45,23 | -0,26% | 44,45 | 45,99 | 44,80 | 44,45 | 45,23 | 47 | 8.010.246 |
24/10/2017 | 45,00 | 45,35 | +0,78% | 44,64 | 46,05 | 45,08 | 44,84 | 45,35 | 60 | 10.005.199 |
23/10/2017 | 46,00 | 45,00 | -1,96% | 44,41 | 46,00 | 44,91 | 44,72 | 45,00 | 120 | 21.952.466 |
20/10/2017 | 43,55 | 45,90 | +3,15% | 43,55 | 45,90 | 45,12 | 45,58 | 45,90 | 201 | 28.445.886 |
19/10/2017 | 44,51 | 44,50 | +1,16% | 43,81 | 44,57 | 44,20 | 44,50 | 45,00 | 28 | 3.027.730 |
18/10/2017 | 43,52 | 43,99 | +1,83% | 43,52 | 44,99 | 44,09 | 43,99 | 45,00 | 48 | 4.766.695 |
17/10/2017 | 42,34 | 43,20 | -0,48% | 42,34 | 43,52 | 43,27 | 42,30 | 43,25 | 28 | 1.934.538 |
16/10/2017 | 43,02 | 43,41 | -2,82% | 43,01 | 44,99 | 43,66 | 43,41 | 44,18 | 50 | 4.453.351 |
13/10/2017 | 45,00 | 44,67 | +1,48% | 43,97 | 45,00 | 44,40 | 44,08 | 44,67 | 33 | 4.986.574 |
11/10/2017 | 43,59 | 44,02 | +1,13% | 43,40 | 44,07 | 43,79 | 43,70 | 44,02 | 52 | 5.710.943 |
10/10/2017 | 42,32 | 43,53 | +2,98% | 42,32 | 43,53 | 43,08 | 43,45 | 43,53 | 22 | 2.757.437 |
9/10/2017 | 43,81 | 42,27 | -2,38% | 42,27 | 44,00 | 43,14 | 42,27 | 43,13 | 92 | 6.143.387 |
6/10/2017 | 43,00 | 43,30 | +2,10% | 42,41 | 43,37 | 43,07 | 43,07 | 43,40 | 53 | 8.352.897 |
5/10/2017 | 42,60 | 42,41 | +3,39% | 42,00 | 42,74 | 42,34 | 42,20 | 42,62 | 53 | 8.456.446 |
4/10/2017 | 41,04 | 41,02 | -1,04% | 41,02 | 42,79 | 42,01 | 41,00 | 42,60 | 54 | 5.584.304 |
3/10/2017 | 40,51 | 41,45 | +1,05% | 40,51 | 41,65 | 40,92 | 41,02 | 41,45 | 34 | 4.291.623 |
2/10/2017 | 40,02 | 41,02 | -1,87% | 40,02 | 41,77 | 40,80 | 40,30 | 41,02 | 57 | 5.275.976 |
29/9/2017 | 41,97 | 41,80 | +3,57% | 40,20 | 41,99 | 40,96 | 40,50 | 41,80 | 57 | 6.295.791 |
28/9/2017 | 39,40 | 40,36 | +3,43% | 39,39 | 40,36 | 39,83 | 40,30 | 40,80 | 43 | 4.953.438 |
27/9/2017 | 40,50 | 39,02 | -3,18% | 38,50 | 41,00 | 39,26 | 38,87 | 39,02 | 70 | 6.026.847 |
26/9/2017 | 41,90 | 40,30 | -1,56% | 40,30 | 41,99 | 41,13 | 40,30 | 40,93 | 28 | 3.245.454 |
25/9/2017 | 41,59 | 40,94 | -2,38% | 40,70 | 42,21 | 41,23 | 40,01 | 41,99 | 31 | 3.385.048 |
22/9/2017 | 42,00 | 41,94 | +0,58% | 41,40 | 42,10 | 41,82 | 41,59 | 41,94 | 24 | 2.764.648 |
21/9/2017 | 42,14 | 41,70 | +0,39% | 41,24 | 42,14 | 41,63 | 41,45 | 41,70 | 27 | 2.091.378 |
20/9/2017 | 41,02 | 41,54 | -1,00% | 41,02 | 42,18 | 41,75 | 41,54 | 42,02 | 41 | 5.399.493 |
19/9/2017 | 42,00 | 41,96 | -0,12% | 41,00 | 42,50 | 41,50 | 41,25 | 41,96 | 80 | 10.688.452 |
18/9/2017 | 42,32 | 42,01 | -0,26% | 41,83 | 42,70 | 42,13 | 42,00 | 42,32 | 35 | 4.082.995 |
15/9/2017 | 42,35 | 42,12 | -0,54% | 42,06 | 42,66 | 42,25 | 42,12 | 42,30 | 66 | 8.768.735 |
14/9/2017 | 41,94 | 42,35 | +1,00% | 41,94 | 42,49 | 42,20 | 41,90 | 42,35 | 53 | 7.682.139 |
13/9/2017 | 42,48 | 41,93 | +3,30% | 39,98 | 42,48 | 41,14 | 41,48 | 42,32 | 53 | 8.628.140 |
12/9/2017 | 40,98 | 40,59 | +1,86% | 39,93 | 42,99 | 40,42 | 39,99 | 40,59 | 50 | 7.299.791 |
11/9/2017 | 38,66 | 39,85 | +2,13% | 38,66 | 40,29 | 39,68 | 39,85 | 44,99 | 57 | 7.881.937 |
8/9/2017 | 40,46 | 39,02 | -0,33% | 38,69 | 40,46 | 39,18 | 38,65 | 39,02 | 36 | 4.043.853 |
6/9/2017 | 38,50 | 39,15 | +1,27% | 38,35 | 39,15 | 38,66 | 38,76 | 39,15 | 47 | 4.164.739 |
5/9/2017 | 38,63 | 38,66 | 0,00% | 38,10 | 38,89 | 38,39 | 38,00 | 38,66 | 43 | 3.773.325 |
4/9/2017 | 38,85 | 38,66 | -3,18% | 38,10 | 38,99 | 38,32 | 38,20 | 38,66 | 50 | 5.661.983 |
1/9/2017 | 38,00 | 39,93 | -0,15% | 37,57 | 39,93 | 38,43 | 38,10 | 39,94 | 42 | 3.805.721 |
31/8/2017 | 37,82 | 39,99 | +7,47% | 37,30 | 39,99 | 37,73 | 37,75 | 39,99 | 26 | 2.475.714 |
30/8/2017 | 37,20 | 37,21 | +0,70% | 36,73 | 37,35 | 37,03 | 37,21 | 38,22 | 32 | 2.973.666 |
29/8/2017 | 36,80 | 36,95 | -0,51% | 36,11 | 37,19 | 36,81 | 36,30 | 36,95 | 24 | 2.830.976 |
28/8/2017 | 36,90 | 37,14 | +1,09% | 36,45 | 37,14 | 36,75 | 36,70 | 37,14 | 23 | 2.355.975 |
25/8/2017 | 37,42 | 36,74 | -1,92% | 36,40 | 37,58 | 36,70 | 36,74 | 37,42 | 45 | 5.241.099 |
24/8/2017 | 36,85 | 37,46 | +2,04% | 36,85 | 37,48 | 37,27 | 36,25 | 37,46 | 50 | 6.504.533 |
23/8/2017 | 36,79 | 36,71 | +2,43% | 35,71 | 36,79 | 36,37 | 35,61 | 36,71 | 39 | 5.273.997 |
22/8/2017 | 36,00 | 35,84 | +0,65% | 35,60 | 36,51 | 36,02 | 35,65 | 35,84 | 35 | 3.940.837 |
21/8/2017 | 35,02 | 35,61 | +2,53% | 34,99 | 35,79 | 35,48 | 35,61 | 35,85 | 31 | 3.261.455 |
18/8/2017 | 35,11 | 34,73 | +2,12% | 34,73 | 35,11 | 34,85 | 34,73 | 35,00 | 22 | 2.021.452 |
17/8/2017 | 34,40 | 34,01 | +0,59% | 33,68 | 35,02 | 34,58 | 34,01 | 35,26 | 33 | 2.925.971 |
16/8/2017 | 35,00 | 33,81 | -3,15% | 33,70 | 35,07 | 34,17 | 33,81 | 34,19 | 46 | 3.031.139 |
15/8/2017 | 35,30 | 34,91 | -0,37% | 34,71 | 35,32 | 34,93 | 34,71 | 34,91 | 36 | 3.287.125 |
14/8/2017 | 34,50 | 35,04 | +0,55% | 34,50 | 35,46 | 35,15 | 34,65 | 35,40 | 37 | 1.803.232 |
11/8/2017 | 35,00 | 34,85 | -1,36% | 34,73 | 35,52 | 35,20 | 34,50 | 35,15 | 32 | 3.319.803 |
10/8/2017 | 35,48 | 35,33 | 0,00% | 34,91 | 35,65 | 35,33 | 35,20 | 35,99 | 23 | 2.568.829 |
9/8/2017 | 35,39 | 35,33 | +0,11% | 35,27 | 35,51 | 35,39 | 35,33 | 35,69 | 21 | 2.081.498 |
8/8/2017 | 35,36 | 35,29 | -0,20% | 35,06 | 35,47 | 35,34 | 35,11 | 35,70 | 24 | 2.265.822 |
7/8/2017 | 35,17 | 35,36 | +0,31% | 35,17 | 35,42 | 35,31 | 34,20 | 35,36 | 23 | 2.168.579 |
4/8/2017 | 35,20 | 35,25 | +2,47% | 34,45 | 35,25 | 34,91 | 34,80 | 35,18 | 63 | 7.555.515 |
3/8/2017 | 35,37 | 34,40 | -4,20% | 33,91 | 35,68 | 34,91 | 34,40 | 35,22 | 53 | 4.874.197 |
2/8/2017 | 35,31 | 35,91 | +1,53% | 35,31 | 35,92 | 35,67 | 35,25 | 35,91 | 40 | 4.071.364 |
1/8/2017 | 35,59 | 35,37 | -0,14% | 35,11 | 35,79 | 35,40 | 35,31 | 35,70 | 27 | 2.527.623 |
31/7/2017 | 35,35 | 35,42 | -1,61% | 35,17 | 36,32 | 35,45 | 34,50 | 35,99 | 23 | 2.542.172 |
28/7/2017 | 35,98 | 36,00 | +0,59% | 35,39 | 36,00 | 35,73 | 35,35 | 37,48 | 17 | 1.254.214 |
27/7/2017 | 34,54 | 35,79 | +1,33% | 34,54 | 35,91 | 35,56 | 35,79 | 36,11 | 24 | 2.027.401 |
26/7/2017 | 35,59 | 35,32 | -0,51% | 35,10 | 35,68 | 35,44 | 34,50 | 36,00 | 20 | 2.357.342 |
25/7/2017 | 35,18 | 35,50 | +1,84% | 35,13 | 35,50 | 35,34 | 34,86 | 36,00 | 16 | 1.495.261 |
24/7/2017 | 34,96 | 34,86 | -0,34% | 34,65 | 34,96 | 34,79 | 34,86 | 35,34 | 10 | 897.676 |
21/7/2017 | 34,64 | 34,98 | +0,43% | 34,64 | 35,12 | 34,96 | 34,65 | 34,98 | 26 | 2.510.572 |
20/7/2017 | 34,39 | 34,83 | +1,22% | 34,30 | 34,85 | 34,65 | 34,50 | 35,89 | 15 | 1.368.741 |
19/7/2017 | 34,50 | 34,41 | +1,38% | 34,00 | 34,85 | 34,34 | 33,85 | 34,41 | 39 | 3.012.434 |
18/7/2017 | 34,16 | 33,94 | -3,28% | 33,67 | 34,99 | 33,95 | 33,65 | 34,30 | 36 | 2.305.951 |
17/7/2017 | 35,00 | 35,09 | +0,26% | 34,06 | 35,09 | 34,36 | 33,80 | 35,09 | 39 | 3.092.714 |
14/7/2017 | 35,00 | 35,00 | +0,66% | 34,32 | 35,00 | 34,67 | 34,71 | 35,00 | 31 | 2.094.129 |
13/7/2017 | 34,40 | 34,77 | +1,58% | 34,39 | 35,22 | 34,73 | 34,50 | 34,57 | 40 | 3.986.378 |
12/7/2017 | 33,72 | 34,23 | +1,51% | 33,60 | 34,56 | 33,95 | 34,23 | 34,42 | 38 | 2.588.328 |
11/7/2017 | 34,00 | 33,72 | -0,18% | 33,57 | 34,00 | 33,75 | 33,57 | 33,72 | 38 | 3.662.195 |
10/7/2017 | 34,25 | 33,78 | -1,37% | 33,62 | 34,25 | 33,86 | 33,71 | 33,78 | 39 | 4.646.623 |
7/7/2017 | 34,00 | 34,25 | +3,79% | 33,86 | 34,89 | 34,40 | 34,00 | 34,25 | 60 | 6.223.316 |
6/7/2017 | 33,22 | 33,00 | -0,66% | 31,87 | 34,52 | 33,96 | 33,00 | 34,95 | 136 | 15.748.057 |
5/7/2017 | 32,84 | 33,22 | +0,67% | 32,72 | 33,58 | 32,95 | 32,85 | 33,22 | 68 | 6.929.669 |
4/7/2017 | 32,60 | 33,00 | +1,26% | 32,30 | 34,28 | 32,90 | 33,00 | 33,80 | 92 | 9.105.191 |
3/7/2017 | 32,30 | 32,59 | +0,09% | 32,14 | 32,71 | 32,50 | 32,59 | 32,80 | 28 | 2.278.408 |
30/6/2017 | 32,55 | 32,56 | +2,75% | 31,10 | 32,56 | 32,28 | 31,94 | 32,56 | 51 | 3.722.959 |
29/6/2017 | 32,23 | 31,69 | -2,46% | 31,23 | 32,23 | 31,66 | 31,20 | 31,70 | 58 | 4.452.750 |
28/6/2017 | 32,75 | 32,49 | +0,37% | 32,17 | 32,75 | 32,31 | 32,15 | 32,49 | 52 | 3.936.602 |
27/6/2017 | 32,81 | 32,37 | -3,23% | 32,37 | 32,99 | 32,67 | 32,37 | 32,75 | 20 | 2.388.265 |
26/6/2017 | 32,61 | 33,45 | +2,83% | 32,61 | 33,45 | 32,98 | 32,79 | 33,45 | 41 | 3.457.803 |
23/6/2017 | 32,55 | 32,53 | -0,28% | 32,00 | 32,95 | 32,61 | 32,40 | 32,90 | 45 | 2.801.569 |
22/6/2017 | 32,88 | 32,62 | +0,03% | 31,81 | 32,88 | 32,25 | 32,10 | 32,62 | 60 | 6.093.026 |
21/6/2017 | 33,54 | 32,61 | -3,81% | 32,61 | 33,54 | 32,87 | 32,61 | 32,95 | 34 | 2.803.328 |
20/6/2017 | 34,30 | 33,90 | -0,53% | 33,61 | 34,31 | 33,96 | 32,51 | 33,90 | 44 | 4.208.119 |
19/6/2017 | 34,25 | 34,08 | -0,55% | 32,37 | 34,50 | 34,17 | 34,08 | 34,45 | 44 | 3.940.431 |
16/6/2017 | 33,45 | 34,27 | +2,45% | 33,45 | 34,41 | 34,15 | 34,00 | 34,27 | 36 | 2.698.461 |
14/6/2017 | 34,00 | 33,45 | -1,27% | 33,42 | 34,00 | 33,69 | 33,45 | 34,00 | 32 | 2.338.752 |
13/6/2017 | 33,03 | 33,88 | +3,86% | 32,58 | 33,88 | 33,16 | 32,85 | 33,88 | 46 | 3.717.892 |
12/6/2017 | 33,90 | 32,62 | -4,06% | 32,51 | 33,90 | 33,04 | 32,50 | 32,95 | 58 | 4.024.867 |
9/6/2017 | 32,80 | 34,00 | +5,33% | 32,80 | 34,00 | 33,47 | 34,00 | 35,00 | 78 | 7.140.902 |
8/6/2017 | 32,00 | 32,28 | +1,16% | 31,61 | 32,50 | 32,15 | 32,06 | 32,35 | 33 | 3.044.832 |
7/6/2017 | 31,32 | 31,91 | +1,95% | 31,32 | 32,00 | 31,77 | 31,51 | 32,00 | 28 | 2.621.829 |
6/6/2017 | 30,65 | 31,30 | +1,99% | 30,65 | 31,34 | 30,93 | 29,63 | 31,68 | 26 | 2.128.104 |
5/6/2017 | 30,66 | 30,69 | -1,95% | 30,24 | 30,88 | 30,53 | 30,36 | 30,86 | 28 | 1.917.784 |
2/6/2017 | 30,00 | 31,30 | +4,75% | 29,90 | 31,30 | 30,32 | 30,05 | 31,30 | 48 | 4.752.927 |
1/6/2017 | 30,10 | 29,88 | -1,39% | 29,57 | 30,15 | 29,91 | 29,79 | 30,45 | 22 | 1.845.544 |
31/5/2017 | 31,02 | 30,30 | -0,82% | 29,80 | 31,02 | 30,24 | 29,60 | 30,30 | 62 | 6.115.059 |
30/5/2017 | 30,21 | 30,55 | -1,74% | 30,21 | 31,25 | 30,89 | 30,55 | 31,20 | 63 | 5.310.959 |
29/5/2017 | 31,80 | 31,09 | +0,29% | 30,31 | 31,80 | 30,84 | 31,09 | 31,15 | 46 | 3.011.308 |
26/5/2017 | 30,90 | 31,00 | +4,27% | 30,06 | 31,20 | 30,84 | 30,81 | 31,00 | 41 | 3.126.202 |
25/5/2017 | 30,01 | 29,73 | -0,83% | 29,70 | 30,09 | 29,88 | 29,73 | 30,38 | 46 | 3.559.054 |
24/5/2017 | 29,08 | 29,98 | +4,10% | 28,98 | 30,02 | 29,64 | 29,65 | 30,38 | 47 | 2.386.778 |
23/5/2017 | 29,97 | 28,80 | +0,73% | 28,19 | 29,97 | 28,65 | 28,60 | 28,80 | 58 | 3.468.568 |
22/5/2017 | 29,42 | 28,59 | -2,82% | 27,50 | 29,42 | 28,04 | 27,79 | 28,59 | 66 | 3.526.177 |
19/5/2017 | 29,00 | 29,42 | -4,14% | 29,00 | 30,65 | 29,53 | 29,42 | 29,68 | 80 | 6.179.500 |
18/5/2017 | 27,00 | 30,69 | -5,01% | 22,00 | 30,69 | 29,04 | 28,61 | 30,69 | 133 | 8.393.340 |
17/5/2017 | 32,52 | 32,31 | -2,06% | 32,16 | 32,57 | 32,31 | 32,31 | 32,57 | 52 | 3.212.360 |
16/5/2017 | 31,75 | 32,99 | +5,23% | 31,75 | 32,99 | 32,24 | 32,55 | 32,99 | 41 | 2.869.728 |
15/5/2017 | 31,99 | 31,35 | -1,01% | 31,20 | 31,99 | 31,42 | 31,11 | 31,84 | 41 | 3.000.820 |
12/5/2017 | 31,95 | 31,67 | +0,67% | 30,91 | 31,95 | 31,22 | 31,21 | 31,67 | 64 | 4.771.189 |
11/5/2017 | 31,03 | 31,46 | +0,51% | 31,03 | 32,36 | 31,76 | 31,46 | 31,86 | 65 | 5.734.090 |
10/5/2017 | 32,99 | 31,30 | -2,19% | 31,30 | 32,99 | 32,07 | 31,30 | 32,58 | 44 | 4.185.568 |
9/5/2017 | 31,32 | 32,00 | +1,46% | 31,01 | 32,14 | 31,66 | 31,60 | 32,20 | 57 | 5.565.131 |
8/5/2017 | 30,93 | 31,54 | +2,64% | 30,86 | 31,54 | 31,15 | 31,23 | 31,77 | 44 | 4.629.875 |
5/5/2017 | 31,10 | 30,73 | +0,59% | 30,73 | 31,10 | 30,94 | 30,73 | 31,10 | 40 | 2.927.615 |
4/5/2017 | 31,80 | 30,55 | -3,14% | 29,00 | 31,85 | 31,06 | 30,55 | 31,17 | 65 | 5.383.945 |
3/5/2017 | 31,27 | 31,54 | +2,04% | 30,77 | 31,54 | 31,13 | 31,05 | 31,54 | 36 | 2.606.138 |
2/5/2017 | 31,00 | 30,91 | +0,65% | 30,91 | 31,34 | 31,16 | 30,91 | 31,25 | 41 | 3.452.798 |
28/4/2017 | 29,80 | 30,71 | +1,99% | 29,45 | 30,75 | 30,44 | 30,71 | 30,99 | 45 | 4.103.505 |
27/4/2017 | 29,69 | 30,11 | +2,03% | 29,69 | 30,11 | 29,93 | 29,90 | 30,11 | 28 | 1.455.066 |
26/4/2017 | 29,90 | 29,51 | -0,61% | 29,31 | 30,06 | 29,73 | 29,51 | 30,19 | 39 | 2.549.957 |
25/4/2017 | 29,69 | 29,69 | +0,03% | 29,40 | 29,71 | 29,51 | 29,34 | 29,90 | 24 | 2.081.096 |
24/4/2017 | 30,16 | 29,68 | -2,14% | 29,68 | 30,61 | 30,02 | 29,68 | 30,02 | 38 | 2.653.773 |
20/4/2017 | 30,71 | 30,33 | -1,04% | 30,16 | 30,71 | 30,40 | 30,40 | 30,60 | 32 | 2.460.129 |
19/4/2017 | 30,60 | 30,65 | -0,20% | 29,85 | 30,82 | 30,23 | 30,05 | 30,65 | 42 | 3.540.483 |
18/4/2017 | 30,49 | 30,71 | +1,96% | 30,30 | 30,71 | 30,50 | 30,50 | 30,71 | 51 | 4.665.464 |
17/4/2017 | 29,24 | 30,12 | +2,87% | 29,24 | 30,55 | 30,06 | 30,12 | 30,67 | 50 | 5.084.245 |
13/4/2017 | 28,98 | 29,28 | +2,23% | 28,81 | 29,28 | 29,10 | 29,10 | 29,28 | 24 | 1.673.516 |
12/4/2017 | 28,98 | 28,64 | +0,46% | 28,51 | 28,98 | 28,72 | 28,64 | 28,99 | 28 | 1.964.542 |
11/4/2017 | 28,51 | 28,51 | +0,64% | 28,00 | 28,66 | 28,46 | 28,25 | 28,83 | 30 | 2.598.973 |
10/4/2017 | 28,99 | 28,33 | -2,01% | 28,33 | 28,99 | 28,56 | 28,33 | 28,63 | 22 | 1.842.752 |
7/4/2017 | 28,64 | 28,91 | +0,21% | 28,64 | 29,40 | 28,97 | 29,08 | 29,37 | 19 | 2.184.410 |
6/4/2017 | 28,86 | 28,85 | +0,35% | 28,44 | 29,40 | 28,88 | 28,68 | 29,26 | 50 | 4.636.214 |
5/4/2017 | 28,98 | 28,75 | -0,76% | 28,73 | 29,02 | 28,85 | 28,80 | 29,00 | 40 | 3.332.894 |
4/4/2017 | 28,99 | 28,97 | -0,07% | 28,70 | 29,04 | 28,85 | 28,65 | 28,97 | 47 | 3.433.277 |
3/4/2017 | 29,97 | 28,99 | -3,33% | 28,70 | 29,97 | 29,11 | 28,65 | 28,99 | 33 | 2.604.592 |
31/3/2017 | 29,10 | 29,99 | +3,66% | 28,64 | 29,99 | 28,99 | 28,85 | 29,99 | 33 | 2.502.688 |
30/3/2017 | 29,98 | 28,93 | -4,74% | 28,76 | 29,98 | 28,96 | 28,84 | 29,10 | 30 | 2.931.405 |
29/3/2017 | 28,60 | 30,37 | +5,71% | 28,60 | 30,37 | 29,40 | 29,24 | 30,37 | 48 | 3.326.410 |
28/3/2017 | 28,32 | 28,73 | +1,52% | 28,01 | 28,73 | 28,36 | 28,17 | 28,73 | 18 | 1.565.937 |
27/3/2017 | 28,22 | 28,30 | -2,18% | 28,10 | 28,56 | 28,31 | 28,30 | 28,40 | 39 | 2.397.985 |
24/3/2017 | 30,00 | 28,93 | -1,46% | 28,78 | 30,00 | 29,09 | 28,42 | 28,93 | 23 | 1.789.547 |
23/3/2017 | 30,00 | 29,36 | +2,91% | 28,60 | 30,00 | 29,09 | 29,00 | 29,51 | 42 | 3.211.540 |
22/3/2017 | 28,90 | 28,53 | -0,63% | 28,48 | 28,90 | 28,61 | 28,53 | 28,88 | 24 | 1.794.341 |
21/3/2017 | 29,18 | 28,71 | -2,11% | 28,71 | 29,60 | 29,03 | 28,71 | 29,29 | 37 | 2.299.651 |
20/3/2017 | 29,71 | 29,33 | -2,30% | 29,30 | 29,71 | 29,49 | 29,33 | 29,50 | 20 | 1.188.549 |
17/3/2017 | 30,08 | 30,02 | +0,57% | 29,75 | 30,16 | 29,88 | 29,70 | 30,02 | 22 | 1.446.316 |
16/3/2017 | 30,31 | 29,85 | -0,17% | 29,85 | 31,99 | 30,24 | 29,85 | 31,05 | 24 | 1.853.730 |
15/3/2017 | 30,13 | 29,90 | -0,20% | 29,66 | 30,17 | 29,87 | 29,90 | 31,87 | 35 | 2.769.045 |
14/3/2017 | 29,30 | 29,96 | -1,45% | 29,30 | 30,07 | 29,78 | 29,85 | 30,13 | 28 | 1.814.017 |
13/3/2017 | 29,82 | 30,40 | +2,46% | 29,82 | 30,40 | 30,05 | 29,82 | 30,40 | 39 | 3.774.656 |
10/3/2017 | 29,52 | 29,67 | +1,89% | 29,47 | 29,90 | 29,63 | 29,52 | 29,82 | 24 | 1.896.534 |
9/3/2017 | 28,90 | 29,12 | +0,52% | 28,48 | 29,12 | 28,76 | 28,98 | 29,12 | 44 | 3.440.182 |
8/3/2017 | 29,60 | 28,97 | -1,50% | 28,90 | 29,60 | 29,21 | 28,90 | 29,25 | 30 | 2.675.829 |
7/3/2017 | 29,35 | 29,41 | +0,31% | 29,15 | 29,50 | 29,32 | 29,41 | 29,60 | 29 | 2.132.261 |
6/3/2017 | 29,10 | 29,32 | +1,66% | 28,90 | 29,50 | 29,26 | 29,32 | 29,47 | 59 | 4.573.361 |
3/3/2017 | 28,90 | 28,84 | +2,20% | 28,69 | 29,10 | 28,90 | 28,84 | 29,10 | 42 | 2.418.986 |
2/3/2017 | 28,20 | 28,22 | +1,36% | 28,20 | 29,44 | 28,94 | 28,22 | 28,80 | 76 | 6.028.518 |
1/3/2017 | 29,40 | 27,84 | -2,96% | 27,84 | 29,40 | 28,51 | 27,84 | 28,40 | 53 | 3.204.803 |
24/2/2017 | 28,00 | 28,69 | +0,14% | 28,00 | 28,69 | 28,48 | 28,43 | 28,69 | 34 | 2.122.350 |
23/2/2017 | 28,40 | 28,65 | +3,06% | 27,95 | 28,87 | 28,47 | 28,45 | 28,94 | 51 | 4.114.427 |
22/2/2017 | 28,16 | 27,80 | -1,52% | 27,80 | 28,37 | 28,17 | 27,80 | 28,40 | 41 | 2.406.100 |
21/2/2017 | 27,98 | 28,23 | +2,28% | 27,88 | 28,26 | 28,00 | 27,90 | 28,25 | 38 | 3.010.803 |
20/2/2017 | 27,78 | 27,60 | -0,72% | 27,50 | 28,07 | 27,88 | 27,57 | 28,08 | 48 | 3.181.258 |
17/2/2017 | 27,90 | 27,80 | -0,22% | 27,34 | 27,90 | 27,58 | 27,30 | 27,80 | 32 | 2.267.503 |
16/2/2017 | 28,20 | 27,86 | -1,83% | 27,58 | 28,25 | 27,79 | 27,60 | 27,86 | 55 | 4.245.056 |
15/2/2017 | 27,50 | 28,38 | +3,20% | 27,50 | 28,41 | 27,96 | 28,05 | 28,38 | 64 | 5.524.903 |
14/2/2017 | 28,04 | 27,50 | 0,00% | 26,95 | 28,04 | 27,31 | 27,15 | 27,50 | 55 | 4.190.116 |
13/2/2017 | 27,25 | 27,50 | +1,18% | 27,25 | 28,17 | 27,72 | 27,50 | 28,15 | 59 | 4.095.497 |
10/2/2017 | 27,01 | 27,18 | +0,93% | 26,82 | 27,18 | 26,98 | 27,05 | 27,28 | 46 | 2.701.643 |
9/2/2017 | 26,57 | 26,93 | -0,04% | 26,26 | 27,76 | 26,84 | 26,90 | 27,27 | 59 | 4.273.365 |
8/2/2017 | 25,77 | 26,94 | +2,05% | 25,77 | 26,99 | 26,63 | 26,35 | 26,94 | 58 | 3.920.334 |
7/2/2017 | 26,19 | 26,40 | +1,23% | 25,86 | 26,40 | 26,19 | 25,95 | 26,40 | 61 | 3.887.190 |
6/2/2017 | 26,53 | 26,08 | -1,40% | 25,97 | 26,53 | 26,17 | 25,90 | 26,19 | 57 | 3.761.365 |
3/2/2017 | 26,06 | 26,45 | +1,38% | 25,92 | 26,54 | 26,14 | 26,12 | 26,80 | 28 | 2.452.171 |
2/2/2017 | 26,33 | 26,09 | -0,31% | 25,64 | 26,33 | 25,96 | 25,92 | 26,35 | 19 | 1.534.683 |
1/2/2017 | 26,79 | 26,17 | -0,19% | 25,73 | 26,79 | 26,06 | 25,81 | 26,17 | 34 | 2.293.790 |
31/1/2017 | 25,95 | 26,22 | +1,35% | 25,95 | 26,22 | 26,06 | 25,04 | 26,22 | 18 | 1.381.540 |
30/1/2017 | 25,85 | 25,87 | -1,41% | 25,52 | 26,07 | 25,80 | 25,45 | 26,30 | 52 | 3.687.918 |
27/1/2017 | 26,73 | 26,24 | -0,98% | 25,44 | 26,74 | 25,98 | 25,09 | 26,79 | 32 | 2.421.640 |
26/1/2017 | 26,14 | 26,50 | +7,94% | 26,14 | 26,50 | 26,32 | 24,56 | 26,80 | 43 | 3.838.274 |
24/1/2017 | 25,81 | 24,55 | -4,84% | 24,55 | 26,50 | 26,05 | 24,55 | 26,25 | 42 | 2.720.292 |
23/1/2017 | 26,00 | 25,80 | -0,42% | 25,60 | 26,00 | 25,83 | 25,80 | 26,00 | 51 | 3.002.467 |
20/1/2017 | 25,10 | 25,91 | +3,81% | 25,10 | 25,91 | 25,60 | 24,90 | 25,91 | 23 | 1.920.595 |
19/1/2017 | 25,70 | 24,96 | -3,33% | 24,82 | 26,00 | 25,13 | 25,00 | 26,00 | 40 | 2.319.665 |
18/1/2017 | 25,80 | 25,82 | +0,19% | 25,25 | 26,00 | 25,63 | 25,02 | 25,82 | 40 | 2.663.459 |
17/1/2017 | 25,83 | 25,77 | +0,04% | 25,54 | 25,96 | 25,72 | 25,50 | 25,69 | 40 | 2.464.267 |
16/1/2017 | 26,02 | 25,76 | -2,13% | 25,75 | 26,32 | 25,93 | 25,76 | 26,12 | 38 | 2.398.603 |
13/1/2017 | 25,56 | 26,32 | +4,11% | 25,46 | 26,32 | 25,87 | 25,73 | 26,32 | 39 | 3.708.539 |
12/1/2017 | 25,50 | 25,28 | +0,20% | 25,00 | 26,19 | 25,66 | 26,04 | 26,50 | 89 | 7.384.345 |
11/1/2017 | 25,10 | 25,23 | +0,88% | 25,03 | 25,46 | 25,14 | 25,01 | 25,50 | 29 | 2.154.775 |
10/1/2017 | 25,39 | 25,01 | -1,88% | 24,91 | 25,39 | 25,05 | 25,05 | 25,39 | 23 | 1.863.930 |
9/1/2017 | 24,99 | 25,49 | +0,39% | 24,56 | 25,49 | 25,11 | 23,71 | 25,49 | 47 | 2.883.330 |
6/1/2017 | 25,10 | 25,39 | 0,00% | 24,54 | 25,39 | 24,72 | 24,00 | 25,39 | 30 | 2.551.968 |
5/1/2017 | 24,60 | 25,39 | +4,79% | 24,50 | 25,39 | 24,87 | 24,86 | 25,39 | 43 | 2.447.523 |
4/1/2017 | 24,00 | 24,23 | +2,41% | 24,00 | 25,54 | 24,47 | 24,23 | 25,00 | 39 | 2.212.732 |
3/1/2017 | 23,15 | 23,66 | +2,34% | 23,15 | 23,77 | 23,52 | 23,50 | 23,76 | 34 | 2.305.372 |
2/1/2017 | 23,70 | 23,12 | +0,22% | 23,06 | 23,70 | 23,27 | 23,05 | 23,70 | 29 | 1.722.127 |
29/12/2016 | 23,22 | 23,07 | +3,59% | 23,00 | 23,85 | 23,17 | 22,51 | 23,07 | 21 | 1.012.695 |
28/12/2016 | 23,00 | 22,27 | -1,89% | 22,25 | 23,22 | 23,06 | 22,27 | 23,85 | 33 | 1.150.799 |
27/12/2016 | 22,60 | 22,70 | +1,11% | 22,60 | 22,92 | 22,73 | 22,70 | 23,82 | 33 | 1.644.062 |
26/12/2016 | 22,41 | 22,45 | +1,08% | 22,28 | 22,57 | 22,44 | 22,45 | 22,60 | 12 | 442.222 |
23/12/2016 | 22,32 | 22,21 | -0,13% | 22,21 | 22,44 | 22,31 | 22,21 | 22,89 | 38 | 2.249.144 |
22/12/2016 | 22,40 | 22,24 | +0,18% | 22,11 | 22,40 | 22,17 | 21,60 | 22,38 | 31 | 1.514.546 |
21/12/2016 | 22,20 | 22,20 | +2,26% | 21,72 | 22,58 | 22,19 | 22,01 | 22,58 | 34 | 1.837.972 |
20/12/2016 | 22,65 | 21,71 | -3,68% | 21,71 | 22,96 | 22,19 | 21,71 | 23,39 | 68 | 3.567.383 |
19/12/2016 | 23,50 | 22,54 | +1,99% | 22,45 | 23,50 | 22,85 | 22,54 | 22,70 | 26 | 1.416.849 |
16/12/2016 | 23,00 | 22,10 | -2,86% | 22,10 | 23,35 | 23,09 | 21,51 | 22,10 | 40 | 2.947.094 |
15/12/2016 | 23,26 | 22,75 | -5,48% | 22,67 | 24,00 | 22,83 | 21,57 | 24,10 | 56 | 2.102.646 |
14/12/2016 | 22,85 | 24,07 | +1,99% | 22,69 | 24,07 | 23,40 | 21,57 | 24,10 | 26 | 2.246.568 |
13/12/2016 | 22,90 | 23,60 | +3,74% | 21,56 | 23,60 | 22,89 | 22,65 | 23,60 | 37 | 2.522.738 |
12/12/2016 | 22,78 | 22,75 | -0,13% | 22,60 | 22,90 | 22,80 | 22,40 | 22,80 | 24 | 1.064.871 |
9/12/2016 | 24,18 | 22,78 | -2,15% | 22,70 | 24,18 | 22,86 | 22,70 | 24,18 | 23 | 1.090.691 |
8/12/2016 | 23,00 | 23,28 | +0,34% | 23,00 | 23,68 | 23,30 | 23,28 | 23,80 | 42 | 2.321.072 |
7/12/2016 | 23,05 | 23,20 | -0,43% | 22,87 | 23,55 | 23,16 | 23,00 | 23,28 | 37 | 2.203.298 |
6/12/2016 | 22,60 | 23,30 | +1,44% | 22,45 | 23,30 | 22,77 | 21,63 | 23,30 | 40 | 1.874.572 |
5/12/2016 | 22,80 | 22,97 | +6,05% | 22,26 | 22,97 | 22,59 | 21,61 | 22,97 | 61 | 2.378.988 |
2/12/2016 | 22,80 | 21,66 | -4,20% | 21,66 | 22,80 | 22,30 | 21,66 | 22,80 | 50 | 2.609.309 |
1/12/2016 | 24,00 | 22,61 | -4,19% | 22,56 | 24,00 | 23,10 | 22,20 | 23,96 | 77 | 3.553.640 |
30/11/2016 | 23,55 | 23,60 | +0,43% | 23,30 | 23,79 | 23,45 | 23,10 | 23,60 | 14 | 905.397 |
29/11/2016 | 23,62 | 23,50 | -0,51% | 23,25 | 23,99 | 23,39 | 23,25 | 23,98 | 36 | 2.143.381 |
28/11/2016 | 23,61 | 23,62 | -0,42% | 23,28 | 23,62 | 23,45 | 23,30 | 23,62 | 39 | 2.044.869 |
25/11/2016 | 23,30 | 23,72 | +1,02% | 23,30 | 23,79 | 23,61 | 23,50 | 23,80 | 34 | 1.906.019 |
24/11/2016 | 23,01 | 23,48 | +1,78% | 22,95 | 23,52 | 23,31 | 23,42 | 24,48 | 22 | 1.268.453 |
23/11/2016 | 23,70 | 23,07 | -2,70% | 22,98 | 23,70 | 23,20 | 22,98 | 24,47 | 51 | 2.606.063 |
22/11/2016 | 24,90 | 23,71 | -1,50% | 23,50 | 24,90 | 24,04 | 23,55 | 23,71 | 52 | 2.918.668 |
21/11/2016 | 24,94 | 24,07 | -0,08% | 23,63 | 24,94 | 23,97 | 23,90 | 24,99 | 64 | 3.720.384 |
18/11/2016 | 24,50 | 24,09 | +0,38% | 23,90 | 24,99 | 24,16 | 23,89 | 24,09 | 57 | 3.544.833 |
17/11/2016 | 24,49 | 24,00 | +1,27% | 23,51 | 24,49 | 24,04 | 24,00 | 24,50 | 61 | 3.185.922 |
16/11/2016 | 23,70 | 23,70 | +0,04% | 23,41 | 23,83 | 23,67 | 23,70 | 24,50 | 51 | 2.858.084 |
14/11/2016 | 24,99 | 23,69 | -0,04% | 23,45 | 24,99 | 23,82 | 23,48 | 23,69 | 67 | 3.849.401 |
11/11/2016 | 24,98 | 23,70 | -8,85% | 23,64 | 25,95 | 24,04 | 23,70 | 25,94 | 80 | 5.812.993 |
10/11/2016 | 25,90 | 26,00 | +1,09% | 24,35 | 26,00 | 25,10 | 24,31 | 26,00 | 71 | 5.023.202 |
9/11/2016 | 25,66 | 25,72 | -1,00% | 24,38 | 26,00 | 25,42 | 24,80 | 25,72 | 82 | 6.369.898 |
8/11/2016 | 24,90 | 25,98 | +3,55% | 24,90 | 25,98 | 25,61 | 25,26 | 25,98 | 64 | 4.312.816 |
7/11/2016 | 24,80 | 25,09 | +3,72% | 24,68 | 25,10 | 24,97 | 24,62 | 25,10 | 35 | 2.230.204 |
4/11/2016 | 24,04 | 24,19 | +1,21% | 23,50 | 24,91 | 24,13 | 24,01 | 24,80 | 46 | 3.407.987 |
3/11/2016 | 24,00 | 23,90 | -4,36% | 23,87 | 24,16 | 24,01 | 23,90 | 24,99 | 40 | 3.222.962 |
1/11/2016 | 24,69 | 24,99 | +2,13% | 24,02 | 24,99 | 24,46 | 23,21 | 24,99 | 31 | 2.625.579 |
31/10/2016 | 23,77 | 24,47 | -3,24% | 23,77 | 24,50 | 24,23 | 24,44 | 24,60 | 29 | 2.345.955 |
28/10/2016 | 24,06 | 25,29 | +5,02% | 23,89 | 25,29 | 24,25 | 23,75 | 25,29 | 20 | 1.130.465 |
27/10/2016 | 23,65 | 24,08 | +2,91% | 23,40 | 24,11 | 23,93 | 23,75 | 24,99 | 18 | 1.113.067 |
26/10/2016 | 23,74 | 23,40 | -2,99% | 22,00 | 23,85 | 23,39 | 23,38 | 23,72 | 51 | 2.210.429 |
25/10/2016 | 23,90 | 24,12 | +0,84% | 23,77 | 24,12 | 23,94 | 23,51 | 24,12 | 20 | 1.012.741 |
24/10/2016 | 24,00 | 23,92 | -0,99% | 23,70 | 24,12 | 23,95 | 23,86 | 24,49 | 33 | 1.495.060 |
21/10/2016 | 23,86 | 24,16 | +2,37% | 23,60 | 24,29 | 24,03 | 24,00 | 24,16 | 46 | 2.381.984 |
20/10/2016 | 24,24 | 23,60 | -2,64% | 23,60 | 24,24 | 23,89 | 23,60 | 23,80 | 43 | 1.780.402 |
19/10/2016 | 24,70 | 24,24 | -1,14% | 24,16 | 24,77 | 24,46 | 24,12 | 24,65 | 32 | 1.423.702 |
18/10/2016 | 24,10 | 24,52 | +1,74% | 24,10 | 24,74 | 24,50 | 24,30 | 24,70 | 52 | 2.666.298 |
17/10/2016 | 24,12 | 24,10 | +0,17% | 23,81 | 24,30 | 24,10 | 23,81 | 24,30 | 35 | 2.135.611 |
14/10/2016 | 24,35 | 24,06 | -1,19% | 24,00 | 24,58 | 24,28 | 24,00 | 24,06 | 46 | 2.401.727 |
13/10/2016 | 24,45 | 24,35 | -0,65% | 24,00 | 24,45 | 24,24 | 24,18 | 24,35 | 49 | 2.499.571 |
11/10/2016 | 24,88 | 24,51 | -1,17% | 24,50 | 25,01 | 24,75 | 24,51 | 24,95 | 29 | 1.626.230 |
10/10/2016 | 24,82 | 24,80 | +0,24% | 24,80 | 25,11 | 24,93 | 24,80 | 25,30 | 38 | 1.818.880 |
7/10/2016 | 24,82 | 24,74 | +0,37% | 24,35 | 25,00 | 24,78 | 24,70 | 25,30 | 32 | 1.561.155 |
6/10/2016 | 24,90 | 24,65 | -0,60% | 24,65 | 25,12 | 24,81 | 24,65 | 25,50 | 53 | 2.265.861 |
5/10/2016 | 24,88 | 24,80 | +0,16% | 24,60 | 25,34 | 24,95 | 24,80 | 25,00 | 37 | 2.058.090 |
4/10/2016 | 24,97 | 24,76 | -0,84% | 24,60 | 25,05 | 24,92 | 24,61 | 25,35 | 36 | 1.258.685 |
3/10/2016 | 24,07 | 24,97 | +3,27% | 24,00 | 24,97 | 24,44 | 24,38 | 24,99 | 31 | 2.197.688 |
30/9/2016 | 24,30 | 24,18 | +2,89% | 23,52 | 24,35 | 24,10 | 23,80 | 24,49 | 21 | 1.646.605 |
29/9/2016 | 24,09 | 23,50 | -2,69% | 23,50 | 24,48 | 24,24 | 23,50 | 24,45 | 33 | 2.080.485 |
28/9/2016 | 23,51 | 24,15 | +1,56% | 23,51 | 24,15 | 23,96 | 23,91 | 24,15 | 26 | 1.991.306 |
27/9/2016 | 23,47 | 23,78 | +1,84% | 23,46 | 23,81 | 23,65 | 23,21 | 24,38 | 18 | 1.239.623 |
26/9/2016 | 23,90 | 23,35 | -2,30% | 23,34 | 23,90 | 23,50 | 22,78 | 23,44 | 17 | 834.438 |
23/9/2016 | 24,32 | 23,90 | -1,73% | 23,73 | 24,45 | 24,10 | 22,71 | 23,90 | 21 | 1.622.026 |
22/9/2016 | 24,00 | 24,32 | +4,15% | 24,00 | 24,48 | 24,34 | 24,00 | 24,35 | 37 | 2.354.623 |
21/9/2016 | 22,69 | 23,35 | +1,48% | 22,69 | 23,98 | 23,49 | 23,15 | 23,99 | 14 | 932.708 |
20/9/2016 | 23,00 | 23,01 | +1,01% | 23,00 | 23,27 | 23,13 | 23,01 | 23,79 | 21 | 1.253.318 |
19/9/2016 | 23,38 | 22,78 | +1,20% | 22,78 | 23,38 | 23,03 | 22,78 | 23,99 | 31 | 1.822.348 |
16/9/2016 | 23,46 | 22,51 | -4,82% | 22,51 | 23,53 | 23,05 | 22,51 | 23,32 | 36 | 1.800.285 |
15/9/2016 | 23,07 | 23,65 | +3,18% | 22,86 | 23,65 | 23,29 | 23,65 | 23,99 | 33 | 1.697.830 |
14/9/2016 | 22,51 | 22,92 | -0,35% | 22,51 | 23,17 | 22,87 | 22,90 | 23,25 | 34 | 1.861.691 |
13/9/2016 | 23,01 | 23,00 | -2,58% | 22,72 | 23,33 | 22,99 | 23,00 | 24,49 | 49 | 2.136.001 |
12/9/2016 | 23,17 | 23,61 | +0,77% | 22,68 | 23,61 | 23,03 | 23,24 | 23,50 | 46 | 2.696.916 |
9/9/2016 | 23,72 | 23,43 | -2,74% | 23,25 | 23,72 | 23,43 | 23,43 | 23,73 | 37 | 2.438.340 |
8/9/2016 | 23,58 | 24,09 | +1,90% | 23,56 | 24,09 | 23,68 | 23,64 | 24,09 | 37 | 2.919.842 |
6/9/2016 | 23,00 | 23,64 | +3,14% | 22,89 | 23,79 | 23,35 | 23,50 | 23,67 | 43 | 3.365.597 |
5/9/2016 | 22,80 | 22,92 | +0,66% | 22,60 | 22,92 | 22,75 | 22,74 | 23,00 | 29 | 1.344.809 |
2/9/2016 | 22,51 | 22,77 | +1,74% | 22,51 | 22,77 | 22,60 | 22,41 | 22,77 | 23 | 1.390.474 |
1/9/2016 | 22,32 | 22,38 | -0,18% | 22,13 | 22,50 | 22,34 | 22,21 | 22,52 | 30 | 2.082.748 |
31/8/2016 | 22,80 | 22,42 | -0,13% | 22,34 | 22,80 | 22,53 | 22,32 | 22,79 | 29 | 1.437.901 |
30/8/2016 | 22,05 | 22,45 | -1,49% | 22,00 | 22,50 | 22,30 | 22,30 | 22,78 | 27 | 1.712.182 |
29/8/2016 | 22,53 | 22,79 | +4,06% | 21,79 | 22,79 | 22,15 | 22,10 | 22,79 | 66 | 4.183.473 |
26/8/2016 | 21,95 | 21,90 | +1,34% | 21,58 | 22,74 | 22,28 | 21,86 | 21,90 | 194 | 11.340.502 |
25/8/2016 | 21,80 | 21,61 | +0,46% | 21,40 | 21,80 | 21,59 | 21,51 | 21,80 | 38 | 2.844.134 |
24/8/2016 | 22,25 | 21,51 | -3,06% | 21,00 | 22,25 | 21,76 | 21,50 | 21,61 | 111 | 6.963.868 |
23/8/2016 | 22,27 | 22,19 | +0,86% | 22,12 | 22,27 | 22,18 | 22,02 | 22,24 | 23 | 1.111.498 |
22/8/2016 | 22,15 | 22,00 | -0,59% | 22,00 | 22,19 | 22,09 | 21,90 | 22,50 | 18 | 1.400.798 |
19/8/2016 | 22,09 | 22,13 | -0,49% | 22,01 | 23,12 | 22,17 | 22,10 | 22,13 | 33 | 1.937.358 |
18/8/2016 | 22,49 | 22,24 | -1,16% | 22,05 | 22,60 | 22,32 | 22,15 | 23,97 | 23 | 1.285.797 |
17/8/2016 | 23,05 | 22,50 | +0,94% | 22,06 | 23,05 | 22,28 | 21,51 | 24,98 | 34 | 2.094.845 |
16/8/2016 | 22,80 | 22,29 | -2,83% | 22,20 | 22,92 | 22,50 | 22,20 | 24,96 | 40 | 2.331.001 |
15/8/2016 | 23,43 | 22,94 | +0,61% | 22,88 | 23,43 | 23,07 | 22,94 | 24,98 | 55 | 3.184.055 |
12/8/2016 | 22,77 | 22,80 | -0,78% | 22,35 | 23,38 | 23,06 | 22,80 | 23,17 | 44 | 3.091.062 |
11/8/2016 | 21,50 | 22,98 | +7,84% | 21,00 | 23,37 | 22,62 | 22,57 | 22,98 | 102 | 6.624.660 |
10/8/2016 | 21,42 | 21,31 | -2,65% | 21,14 | 22,88 | 21,75 | 21,31 | 21,50 | 63 | 3.139.299 |
9/8/2016 | 21,86 | 21,89 | +0,27% | 20,71 | 21,89 | 21,24 | 20,76 | 21,89 | 80 | 4.796.907 |
8/8/2016 | 22,25 | 21,83 | -2,98% | 21,83 | 22,25 | 21,98 | 21,83 | 22,99 | 38 | 2.126.294 |
5/8/2016 | 22,55 | 22,50 | +0,94% | 22,20 | 22,72 | 22,44 | 22,34 | 22,99 | 59 | 3.550.174 |
4/8/2016 | 21,89 | 22,29 | +2,77% | 21,01 | 23,50 | 22,29 | 22,29 | 24,00 | 131 | 8.041.797 |
3/8/2016 | 21,40 | 21,69 | -0,18% | 21,02 | 22,40 | 21,87 | 21,68 | 22,58 | 22 | 1.476.129 |
2/8/2016 | 21,90 | 21,73 | -3,76% | 21,40 | 21,90 | 21,66 | 21,40 | 22,19 | 32 | 1.473.424 |
1/8/2016 | 21,80 | 22,58 | +5,07% | 21,34 | 22,58 | 21,88 | 21,80 | 22,58 | 62 | 3.256.960 |
29/7/2016 | 21,87 | 21,49 | -2,27% | 21,30 | 22,59 | 21,67 | 21,49 | 22,58 | 68 | 3.314.138 |
28/7/2016 | 23,98 | 21,99 | -12,91% | 21,05 | 23,98 | 21,89 | 21,46 | 21,99 | 154 | 7.063.350 |
27/7/2016 | 25,92 | 25,25 | -2,66% | 25,23 | 26,24 | 25,76 | 25,25 | 25,45 | 51 | 2.542.836 |
26/7/2016 | 25,16 | 25,94 | +3,31% | 25,16 | 26,02 | 25,73 | 25,94 | 26,00 | 18 | 1.078.268 |
25/7/2016 | 25,58 | 25,11 | -2,75% | 25,01 | 26,98 | 25,45 | 25,00 | 25,36 | 39 | 2.117.985 |
22/7/2016 | 25,48 | 25,82 | +1,41% | 25,48 | 26,89 | 25,96 | 25,10 | 26,88 | 29 | 1.690.180 |
21/7/2016 | 25,18 | 25,46 | +1,03% | 25,14 | 25,50 | 25,30 | 25,10 | 26,89 | 32 | 2.594.027 |
20/7/2016 | 25,83 | 25,20 | -2,51% | 25,20 | 26,02 | 25,56 | 25,20 | 25,28 | 27 | 1.775.483 |
19/7/2016 | 26,00 | 25,85 | -0,54% | 25,85 | 26,10 | 25,98 | 25,85 | 26,42 | 29 | 2.341.214 |
18/7/2016 | 25,75 | 25,99 | +3,05% | 25,10 | 25,99 | 25,57 | 25,52 | 25,99 | 91 | 2.453.096 |
15/7/2016 | 25,65 | 25,22 | -1,52% | 25,10 | 25,99 | 25,36 | 25,00 | 25,22 | 22 | 1.689.639 |
14/7/2016 | 24,34 | 25,61 | +5,70% | 24,34 | 25,65 | 25,40 | 24,33 | 25,99 | 18 | 1.054.184 |
13/7/2016 | 24,20 | 24,23 | -3,04% | 24,03 | 24,60 | 24,34 | 24,23 | 24,51 | 26 | 1.882.128 |
12/7/2016 | 24,97 | 24,99 | +3,01% | 24,02 | 24,99 | 24,35 | 23,99 | 24,99 | 41 | 1.907.057 |
11/7/2016 | 24,00 | 24,26 | +1,46% | 23,91 | 24,26 | 24,10 | 23,91 | 24,26 | 14 | 785.711 |
8/7/2016 | 23,95 | 23,91 | +1,27% | 23,90 | 24,17 | 24,01 | 23,13 | 23,91 | 21 | 1.635.135 |
7/7/2016 | 22,88 | 23,61 | +1,72% | 22,88 | 23,90 | 23,60 | 23,61 | 24,75 | 14 | 790.637 |
6/7/2016 | 22,90 | 23,21 | -0,47% | 22,77 | 23,26 | 23,04 | 23,00 | 23,49 | 17 | 1.103.689 |
5/7/2016 | 23,15 | 23,32 | +0,47% | 22,99 | 23,63 | 23,33 | 22,96 | 23,32 | 36 | 1.883.171 |
4/7/2016 | 22,76 | 23,21 | +1,89% | 22,75 | 23,21 | 22,92 | 23,00 | 23,98 | 22 | 1.325.127 |
1/7/2016 | 22,90 | 22,78 | +1,38% | 22,70 | 22,93 | 22,82 | 22,23 | 22,91 | 19 | 1.207.689 |
30/6/2016 | 23,98 | 22,47 | +0,94% | 22,35 | 23,98 | 22,67 | 22,47 | 22,90 | 18 | 916.098 |
29/6/2016 | 21,84 | 22,26 | +3,39% | 21,84 | 22,31 | 22,09 | 21,96 | 23,99 | 15 | 919.280 |
28/6/2016 | 21,70 | 21,53 | +3,71% | 21,15 | 21,91 | 21,55 | 21,15 | 21,89 | 26 | 1.073.355 |
27/6/2016 | 21,53 | 20,76 | -2,35% | 20,76 | 21,53 | 21,14 | 20,75 | 20,93 | 16 | 892.161 |
24/6/2016 | 21,24 | 21,26 | -1,57% | 20,80 | 21,46 | 21,30 | 20,01 | 21,51 | 28 | 1.676.573 |
23/6/2016 | 21,69 | 21,60 | -0,18% | 21,60 | 22,00 | 21,78 | 21,24 | 21,80 | 23 | 956.355 |
22/6/2016 | 21,50 | 21,64 | +2,32% | 21,21 | 21,71 | 21,38 | 21,13 | 21,99 | 25 | 1.030.552 |
21/6/2016 | 21,16 | 21,15 | +0,52% | 21,04 | 21,20 | 21,09 | 20,79 | 21,20 | 6 | 379.624 |
20/6/2016 | 21,24 | 21,04 | +1,25% | 21,04 | 21,27 | 21,14 | 21,05 | 21,30 | 11 | 839.544 |
17/6/2016 | 21,00 | 20,78 | -0,76% | 20,78 | 21,20 | 21,04 | 20,78 | 21,19 | 19 | 1.376.384 |
16/6/2016 | 20,92 | 20,94 | -4,77% | 20,42 | 21,05 | 20,82 | 20,90 | 21,99 | 26 | 1.772.079 |
15/6/2016 | 20,06 | 21,99 | +9,29% | 20,06 | 21,99 | 20,85 | 20,50 | 21,99 | 31 | 1.487.416 |
14/6/2016 | 20,40 | 20,12 | -2,09% | 20,10 | 20,43 | 20,20 | 20,00 | 20,16 | 22 | 1.028.607 |
13/6/2016 | 20,66 | 20,55 | -0,96% | 20,38 | 20,95 | 20,64 | 20,41 | 21,98 | 15 | 1.187.265 |
10/6/2016 | 20,80 | 20,75 | +2,62% | 20,70 | 21,03 | 20,77 | 20,03 | 20,99 | 15 | 743.599 |
9/6/2016 | 20,92 | 20,22 | -3,16% | 20,22 | 21,14 | 20,90 | 20,22 | 21,35 | 29 | 1.254.405 |
8/6/2016 | 20,77 | 20,88 | +1,02% | 20,77 | 21,05 | 20,98 | 20,66 | 21,24 | 10 | 733.987 |
7/6/2016 | 20,66 | 20,67 | +0,10% | 20,66 | 20,90 | 20,78 | 20,67 | 20,88 | 14 | 946.009 |
6/6/2016 | 21,08 | 20,65 | -0,96% | 20,30 | 21,08 | 20,65 | 20,48 | 20,95 | 17 | 865.427 |
3/6/2016 | 20,49 | 20,85 | +1,12% | 20,38 | 20,87 | 20,74 | 20,01 | 21,99 | 25 | 1.431.527 |
2/6/2016 | 20,90 | 20,62 | -2,14% | 20,52 | 20,90 | 20,63 | 20,40 | 20,62 | 21 | 816.963 |
1/6/2016 | 21,20 | 21,07 | +0,72% | 20,85 | 21,23 | 20,93 | 20,51 | 21,07 | 31 | 1.542.798 |
31/5/2016 | 20,85 | 20,92 | +0,24% | 20,62 | 21,12 | 20,90 | 19,00 | 20,92 | 14 | 819.629 |
30/5/2016 | 21,08 | 20,87 | -5,01% | 20,82 | 21,15 | 20,95 | 19,01 | 21,84 | 13 | 395.961 |
27/5/2016 | 20,44 | 21,97 | +7,22% | 20,44 | 21,97 | 20,93 | 20,11 | 21,97 | 27 | 1.063.580 |
25/5/2016 | 20,05 | 20,49 | +2,86% | 20,05 | 20,50 | 20,35 | 20,49 | 20,78 | 12 | 797.818 |
24/5/2016 | 19,85 | 19,92 | +0,10% | 19,82 | 20,00 | 19,91 | 16,02 | 20,29 | 15 | 627.168 |
23/5/2016 | 19,90 | 19,90 | +0,51% | 19,56 | 20,04 | 19,91 | 19,76 | 19,99 | 30 | 1.934.114 |
20/5/2016 | 20,28 | 19,80 | -0,10% | 19,68 | 20,28 | 19,85 | 18,01 | 19,99 | 18 | 1.048.528 |
19/5/2016 | 20,03 | 19,82 | -1,83% | 18,00 | 20,25 | 19,82 | 18,51 | 19,82 | 21 | 903.901 |
18/5/2016 | 20,00 | 20,19 | 0,00% | 20,00 | 20,44 | 20,27 | 20,04 | 20,89 | 10 | 417.675 |
17/5/2016 | 20,25 | 20,19 | -1,51% | 20,14 | 20,66 | 20,32 | 19,01 | 20,19 | 29 | 1.567.303 |
16/5/2016 | 19,84 | 20,50 | +2,55% | 19,83 | 20,73 | 20,30 | 19,51 | 20,50 | 22 | 1.466.113 |
13/5/2016 | 20,08 | 19,99 | +0,10% | 19,73 | 20,08 | 19,91 | 19,06 | 20,00 | 28 | 1.449.757 |
12/5/2016 | 19,20 | 19,97 | +3,69% | 19,20 | 20,00 | 19,60 | 19,01 | 21,00 | 15 | 999.658 |
11/5/2016 | 17,82 | 19,26 | +1,00% | 17,82 | 19,55 | 19,26 | 18,11 | 19,50 | 28 | 1.471.573 |
10/5/2016 | 18,85 | 19,07 | +3,92% | 18,85 | 19,07 | 18,98 | 17,83 | 22,00 | 18 | 674.110 |
9/5/2016 | 18,17 | 18,35 | 0,00% | 17,80 | 18,40 | 18,16 | 17,70 | 19,00 | 28 | 1.225.839 |
6/5/2016 | 17,71 | 18,35 | +2,92% | 17,71 | 18,54 | 18,35 | 18,35 | 18,98 | 21 | 1.035.370 |
5/5/2016 | 18,29 | 17,83 | -2,83% | 17,76 | 18,36 | 17,96 | 17,70 | 18,25 | 23 | 982.916 |
4/5/2016 | 18,01 | 18,35 | -0,16% | 17,94 | 18,35 | 18,12 | 18,00 | 18,50 | 9 | 494.834 |
3/5/2016 | 18,12 | 18,38 | -5,65% | 18,12 | 18,48 | 18,37 | 18,39 | 18,43 | 35 | 2.085.404 |
2/5/2016 | 18,50 | 19,48 | +3,95% | 18,01 | 19,48 | 18,74 | 18,03 | 19,48 | 63 | 3.676.977 |
29/4/2016 | 18,99 | 18,74 | +4,11% | 18,51 | 18,99 | 18,72 | 18,50 | 19,00 | 27 | 1.067.428 |
28/4/2016 | 19,30 | 18,00 | -6,20% | 18,00 | 19,30 | 18,85 | 18,00 | 20,00 | 26 | 1.253.769 |
27/4/2016 | 18,96 | 19,19 | -1,03% | 18,81 | 19,19 | 19,02 | 18,01 | 19,20 | 15 | 761.133 |
26/4/2016 | 19,22 | 19,39 | +0,26% | 19,13 | 19,80 | 19,33 | 15,01 | 19,42 | 25 | 1.136.955 |
25/4/2016 | 19,78 | 19,34 | -0,41% | 19,34 | 19,78 | 19,44 | 19,16 | 19,43 | 20 | 1.059.714 |
22/4/2016 | 19,40 | 19,42 | +0,10% | 19,25 | 19,51 | 19,38 | 19,42 | 20,29 | 15 | 565.918 |
20/4/2016 | 19,50 | 19,40 | -0,05% | 19,40 | 19,72 | 19,55 | 19,40 | 19,71 | 21 | 682.638 |
19/4/2016 | 20,30 | 19,41 | -0,46% | 19,41 | 21,99 | 19,67 | 19,41 | 20,99 | 23 | 751.448 |
18/4/2016 | 19,45 | 19,50 | +2,90% | 19,14 | 19,60 | 19,36 | 19,00 | 19,50 | 78 | 3.550.110 |
15/4/2016 | 18,65 | 18,95 | +3,44% | 18,31 | 20,00 | 18,90 | 18,83 | 19,99 | 95 | 5.594.736 |
14/4/2016 | 19,99 | 18,32 | -3,43% | 18,29 | 19,99 | 18,57 | 18,01 | 18,32 | 43 | 2.697.218 |
13/4/2016 | 19,47 | 18,97 | -4,39% | 18,86 | 20,00 | 19,39 | 18,51 | 19,99 | 46 | 3.206.614 |
12/4/2016 | 19,50 | 19,84 | +3,77% | 18,96 | 19,84 | 19,34 | 18,01 | 19,84 | 37 | 1.636.496 |
11/4/2016 | 18,55 | 19,12 | +1,49% | 16,51 | 19,34 | 18,80 | 19,02 | 19,34 | 74 | 3.266.849 |
8/4/2016 | 17,90 | 18,84 | +4,72% | 17,90 | 18,84 | 18,64 | 18,81 | 18,84 | 47 | 2.584.420 |
7/4/2016 | 16,50 | 17,99 | +4,17% | 16,50 | 17,99 | 17,82 | 17,91 | 17,99 | 38 | 1.622.030 |
6/4/2016 | 17,27 | 17,27 | -0,29% | 17,12 | 17,35 | 17,27 | 17,22 | 18,89 | 14 | 568.292 |
5/4/2016 | 17,00 | 17,32 | +2,24% | 16,49 | 17,33 | 17,10 | 17,15 | 17,42 | 42 | 1.621.518 |
4/4/2016 | 17,10 | 16,94 | -0,06% | 16,90 | 17,10 | 16,99 | 16,90 | 17,15 | 12 | 569.166 |
1/4/2016 | 16,78 | 16,95 | +2,79% | 16,40 | 17,03 | 16,91 | 16,01 | 17,47 | 25 | 994.566 |
31/3/2016 | 17,15 | 16,49 | -2,37% | 16,49 | 17,34 | 16,90 | 16,49 | 18,89 | 104 | 578.038 |
30/3/2016 | 17,05 | 16,89 | -1,46% | 16,80 | 17,07 | 16,92 | 16,41 | 17,06 | 50 | 917.316 |
29/3/2016 | 16,62 | 17,14 | +3,38% | 16,58 | 17,35 | 17,03 | 16,41 | 17,16 | 18 | 984.898 |
28/3/2016 | 16,51 | 16,58 | +3,88% | 16,35 | 17,00 | 16,55 | 16,60 | 18,89 | 22 | 1.044.795 |
24/3/2016 | 16,84 | 15,96 | -0,75% | 15,88 | 16,85 | 16,01 | 15,81 | 16,85 | 38 | 1.244.257 |
23/3/2016 | 16,76 | 16,08 | -3,48% | 15,70 | 16,76 | 16,14 | 15,95 | 16,99 | 45 | 1.904.810 |
22/3/2016 | 16,68 | 16,66 | +0,12% | 16,47 | 16,80 | 16,58 | 16,52 | 16,81 | 16 | 791.219 |
21/3/2016 | 16,90 | 16,64 | +7,35% | 16,55 | 16,90 | 16,66 | 16,58 | 16,94 | 14 | 860.167 |
18/3/2016 | 16,10 | 15,50 | -2,21% | 15,50 | 16,38 | 16,23 | 15,50 | 16,54 | 35 | 1.825.035 |
17/3/2016 | 15,60 | 15,85 | +4,62% | 15,58 | 15,88 | 15,78 | 15,53 | 16,00 | 37 | 1.808.619 |
16/3/2016 | 15,23 | 15,15 | +2,09% | 14,69 | 15,23 | 15,03 | 14,65 | 15,37 | 19 | 745.662 |
15/3/2016 | 16,48 | 14,84 | -9,24% | 14,84 | 16,48 | 15,44 | 14,84 | 15,00 | 22 | 1.050.301 |
14/3/2016 | 16,97 | 16,35 | +0,49% | 15,91 | 16,97 | 16,44 | 15,00 | 17,00 | 14 | 715.361 |
11/3/2016 | 15,98 | 16,27 | +2,26% | 14,80 | 16,52 | 15,72 | 15,53 | 16,99 | 72 | 3.061.182 |
10/3/2016 | 15,38 | 15,91 | +6,00% | 15,38 | 16,11 | 15,69 | 15,16 | 16,00 | 40 | 1.580.459 |
9/3/2016 | 16,08 | 15,01 | +0,74% | 15,00 | 16,08 | 15,12 | 14,69 | 16,10 | 24 | 707.696 |
8/3/2016 | 15,20 | 14,90 | -1,78% | 14,75 | 15,35 | 15,06 | 14,71 | 15,50 | 34 | 1.560.999 |
7/3/2016 | 15,20 | 15,17 | +3,41% | 14,83 | 15,20 | 15,03 | 15,00 | 15,20 | 39 | 1.796.152 |
4/3/2016 | 14,95 | 14,67 | +2,59% | 14,57 | 15,30 | 14,87 | 14,41 | 15,49 | 41 | 1.812.912 |
3/3/2016 | 14,07 | 14,30 | +1,35% | 14,07 | 14,75 | 14,45 | 14,25 | 14,94 | 59 | 2.331.579 |
2/3/2016 | 13,92 | 14,11 | +3,22% | 13,80 | 14,27 | 14,06 | 14,01 | 14,39 | 53 | 2.329.171 |
1/3/2016 | 13,28 | 13,67 | +3,56% | 13,28 | 13,85 | 13,59 | 13,52 | 13,67 | 24 | 1.078.460 |
29/2/2016 | 12,83 | 13,20 | +2,40% | 12,83 | 13,24 | 13,07 | 12,89 | 13,20 | 35 | 1.433.051 |
26/2/2016 | 12,36 | 12,89 | +6,18% | 12,32 | 12,95 | 12,67 | 12,59 | 12,89 | 59 | 1.687.101 |
25/2/2016 | 12,00 | 12,14 | +4,48% | 11,99 | 12,24 | 12,10 | 12,00 | 13,19 | 23 | 518.217 |
24/2/2016 | 11,93 | 11,62 | -3,09% | 11,62 | 12,06 | 11,95 | 11,62 | 12,98 | 40 | 1.472.767 |
23/2/2016 | 12,11 | 11,99 | +0,42% | 11,99 | 12,50 | 12,28 | 11,99 | 13,20 | 51 | 2.161.667 |
22/2/2016 | 12,70 | 11,94 | -2,13% | 11,94 | 12,77 | 12,21 | 11,94 | 12,23 | 35 | 1.368.232 |
19/2/2016 | 11,87 | 12,20 | +7,87% | 11,82 | 12,33 | 12,13 | 10,92 | 12,69 | 31 | 1.070.175 |
18/2/2016 | 11,20 | 11,31 | +1,89% | 11,20 | 11,95 | 11,54 | 11,31 | 11,88 | 41 | 1.249.707 |
17/2/2016 | 11,10 | 11,10 | -1,16% | 11,05 | 11,27 | 11,13 | 10,90 | 11,11 | 31 | 753.814 |
16/2/2016 | 11,30 | 11,23 | -0,35% | 11,18 | 11,38 | 11,29 | 11,10 | 11,30 | 10 | 445.191 |
15/2/2016 | 11,35 | 11,27 | +3,68% | 11,10 | 11,37 | 11,27 | 10,90 | 12,49 | 43 | 1.133.097 |
12/2/2016 | 10,94 | 10,87 | 0,00% | 10,86 | 11,02 | 10,99 | 10,86 | 11,35 | 36 | 631.128 |
11/2/2016 | 11,02 | 10,87 | -5,48% | 10,74 | 11,12 | 10,93 | 10,63 | 12,49 | 65 | 1.166.361 |
10/2/2016 | 12,03 | 11,50 | -6,50% | 11,50 | 12,03 | 11,78 | 11,52 | 11,93 | 45 | 671.653 |
5/2/2016 | 12,50 | 12,30 | -0,81% | 12,27 | 12,50 | 12,42 | 12,23 | 12,35 | 12 | 462.359 |
4/2/2016 | 12,30 | 12,40 | +2,14% | 12,28 | 12,88 | 12,44 | 12,20 | 12,50 | 28 | 972.814 |
3/2/2016 | 12,40 | 12,14 | -1,94% | 12,14 | 12,50 | 12,38 | 12,14 | 12,39 | 53 | 2.004.629 |
2/2/2016 | 12,50 | 12,38 | -0,96% | 12,38 | 12,55 | 12,50 | 12,32 | 12,58 | 28 | 958.875 |
1/2/2016 | 12,88 | 12,50 | -4,94% | 12,20 | 12,88 | 12,50 | 12,10 | 12,85 | 32 | 1.280.829 |
29/1/2016 | 13,12 | 13,15 | +2,33% | 13,04 | 13,25 | 13,11 | 12,85 | 13,15 | 41 | 1.679.193 |
28/1/2016 | 12,85 | 12,85 | -1,15% | 12,85 | 13,06 | 12,91 | 12,85 | 13,20 | 18 | 665.342 |
27/1/2016 | 12,31 | 13,00 | +2,28% | 12,31 | 13,00 | 12,66 | 11,51 | 13,20 | 18 | 435.520 |
26/1/2016 | 12,60 | 12,71 | -1,32% | 11,51 | 12,76 | 12,44 | 12,71 | 12,90 | 16 | 535.306 |
22/1/2016 | 12,60 | 12,88 | +2,47% | 12,60 | 12,91 | 12,75 | 12,70 | 13,20 | 15 | 541.972 |
21/1/2016 | 12,41 | 12,57 | +1,29% | 12,22 | 13,00 | 12,52 | 11,51 | 12,60 | 22 | 731.308 |
20/1/2016 | 12,29 | 12,41 | -0,16% | 11,51 | 12,50 | 12,19 | 12,01 | 13,18 | 25 | 470.542 |
19/1/2016 | 12,40 | 12,43 | +0,81% | 12,40 | 12,59 | 12,44 | 11,51 | 12,59 | 32 | 926.203 |
18/1/2016 | 12,24 | 12,33 | -0,16% | 12,22 | 12,40 | 12,28 | 12,36 | 12,59 | 6 | 219.827 |
15/1/2016 | 12,56 | 12,35 | -1,36% | 12,22 | 12,56 | 12,29 | 12,16 | 12,35 | 20 | 532.305 |
14/1/2016 | 12,29 | 12,52 | -5,08% | 12,29 | 12,60 | 12,52 | 12,23 | 12,99 | 12 | 374.580 |
13/1/2016 | 12,57 | 13,19 | +4,93% | 12,32 | 13,19 | 12,51 | 11,51 | 13,19 | 17 | 505.749 |
12/1/2016 | 12,36 | 12,57 | +9,21% | 12,34 | 12,60 | 12,52 | 12,55 | 13,18 | 23 | 397.161 |
11/1/2016 | 12,15 | 11,51 | -5,50% | 11,51 | 12,41 | 12,16 | 11,51 | 12,30 | 20 | 536.302 |
8/1/2016 | 12,20 | 12,18 | -0,98% | 12,14 | 12,50 | 12,27 | 12,15 | 13,20 | 47 | 1.176.231 |
7/1/2016 | 12,40 | 12,30 | +1,40% | 12,00 | 12,40 | 12,17 | 12,20 | 12,68 | 44 | 1.180.572 |
6/1/2016 | 12,35 | 12,13 | -3,58% | 12,00 | 12,35 | 12,13 | 12,13 | 12,19 | 48 | 900.476 |
5/1/2016 | 12,79 | 12,58 | -1,72% | 12,57 | 12,91 | 12,70 | 12,58 | 12,70 | 25 | 673.212 |
4/1/2016 | 13,40 | 12,80 | +6,58% | 12,50 | 13,40 | 12,84 | 12,84 | 13,50 | 12 | 382.742 |
30/12/2015 | 12,79 | 12,01 | +0,08% | 12,01 | 13,00 | 12,55 | 12,01 | 13,40 | 21 | 644.024 |
29/12/2015 | 12,51 | 12,00 | -2,83% | 12,00 | 13,00 | 12,60 | 12,00 | 13,39 | 71 | 1.319.726 |
28/12/2015 | 13,50 | 12,35 | +0,41% | 12,34 | 14,94 | 12,62 | 12,35 | 13,40 | 57 | 905.443 |
23/12/2015 | 12,34 | 12,30 | -1,28% | 12,30 | 12,76 | 12,50 | 12,42 | 14,95 | 41 | 597.615 |
22/12/2015 | 12,51 | 12,46 | +2,21% | 12,30 | 14,95 | 12,50 | 10,10 | 14,95 | 73 | 1.340.147 |
21/12/2015 | 12,82 | 12,19 | -4,77% | 12,19 | 12,90 | 12,60 | 0,00 | 12,47 | 85 | 1.055.030 |
18/12/2015 | 13,22 | 12,80 | -4,83% | 12,80 | 13,22 | 12,96 | 12,80 | 14,14 | 46 | 1.265.801 |
17/12/2015 | 13,47 | 13,45 | +2,99% | 13,45 | 13,65 | 13,51 | 13,45 | 14,15 | 20 | 848.898 |
16/12/2015 | 12,94 | 13,06 | -1,58% | 12,90 | 13,06 | 12,94 | 12,86 | 14,14 | 21 | 779.505 |
15/12/2015 | 13,28 | 13,27 | +1,84% | 12,96 | 13,28 | 13,06 | 12,96 | 14,15 | 44 | 1.294.764 |
14/12/2015 | 13,99 | 13,03 | -1,66% | 13,03 | 13,99 | 13,19 | 13,03 | 14,15 | 34 | 921.242 |
11/12/2015 | 13,40 | 13,25 | -1,56% | 13,25 | 13,51 | 13,35 | 13,21 | 14,14 | 64 | 1.137.886 |
10/12/2015 | 13,31 | 13,46 | +3,62% | 13,30 | 13,59 | 13,40 | 13,21 | 13,46 | 89 | 1.860.809 |
9/12/2015 | 13,15 | 12,99 | -0,15% | 12,92 | 13,44 | 13,00 | 13,00 | 14,95 | 87 | 1.246.043 |
8/12/2015 | 13,39 | 13,01 | -2,11% | 13,01 | 13,39 | 13,15 | 13,01 | 14,50 | 40 | 870.997 |
7/12/2015 | 14,74 | 13,29 | -0,30% | 13,29 | 14,74 | 13,46 | 12,80 | 14,32 | 30 | 416.128 |
4/12/2015 | 13,60 | 13,33 | -1,33% | 13,11 | 13,60 | 13,35 | 12,05 | 14,75 | 48 | 957.462 |
3/12/2015 | 13,80 | 13,51 | -2,81% | 13,51 | 14,00 | 13,86 | 13,50 | 14,95 | 48 | 674.000 |
2/12/2015 | 14,00 | 13,90 | -0,71% | 13,85 | 14,01 | 13,97 | 13,80 | 14,95 | 30 | 943.265 |
1/12/2015 | 14,15 | 14,00 | +1,01% | 14,00 | 14,42 | 14,19 | 13,96 | 14,95 | 39 | 718.014 |
30/11/2015 | 14,30 | 13,86 | -2,87% | 13,86 | 14,30 | 14,04 | 13,45 | 14,00 | 11 | 418.632 |
27/11/2015 | 14,32 | 14,27 | -2,33% | 14,27 | 14,32 | 14,27 | 13,46 | 14,95 | 6 | 171.340 |
26/11/2015 | 14,30 | 14,61 | +4,06% | 14,08 | 14,61 | 14,40 | 14,58 | 14,95 | 29 | 747.621 |
25/11/2015 | 14,05 | 14,04 | +5,56% | 13,80 | 14,10 | 14,00 | 14,10 | 14,30 | 12 | 277.256 |
24/11/2015 | 14,50 | 13,30 | -11,04% | 13,30 | 14,50 | 14,21 | 0,00 | 14,95 | 22 | 673.755 |
23/11/2015 | 14,49 | 14,95 | +3,89% | 14,49 | 14,95 | 14,58 | 13,75 | 14,95 | 10 | 666.691 |
19/11/2015 | 14,20 | 14,39 | -0,21% | 14,08 | 14,39 | 14,25 | 14,06 | 14,95 | 7 | 109.727 |
17/11/2015 | 14,58 | 14,42 | +1,55% | 14,40 | 14,60 | 14,46 | 14,42 | 14,95 | 18 | 309.622 |
16/11/2015 | 14,54 | 14,20 | 0,00% | 14,20 | 14,63 | 14,34 | 14,20 | 14,95 | 10 | 109.012 |
13/11/2015 | 14,98 | 14,20 | -4,44% | 14,20 | 14,98 | 14,67 | 14,20 | 14,95 | 48 | 660.345 |
12/11/2015 | 14,75 | 14,86 | +4,57% | 14,65 | 14,86 | 14,77 | 14,52 | 14,91 | 33 | 577.754 |
11/11/2015 | 14,72 | 14,21 | +0,07% | 14,21 | 15,09 | 14,78 | 14,21 | 15,20 | 44 | 723.148 |
10/11/2015 | 14,58 | 14,20 | -2,74% | 14,20 | 14,68 | 14,48 | 14,20 | 15,25 | 26 | 524.395 |
9/11/2015 | 14,70 | 14,60 | -0,95% | 14,60 | 14,91 | 14,68 | 14,60 | 15,25 | 17 | 308.459 |
6/11/2015 | 14,98 | 14,74 | -1,40% | 14,51 | 15,21 | 14,86 | 14,73 | 15,20 | 11 | 480.048 |
5/11/2015 | 15,05 | 14,95 | -1,64% | 14,65 | 15,05 | 14,82 | 15,15 | 15,25 | 6 | 351.354 |
4/11/2015 | 15,28 | 15,20 | +2,36% | 14,81 | 15,28 | 14,99 | 13,30 | 15,20 | 12 | 598.343 |
3/11/2015 | 14,50 | 14,85 | +0,47% | 14,33 | 14,86 | 14,63 | 14,81 | 15,70 | 19 | 838.850 |
30/10/2015 | 14,78 | 14,78 | +3,00% | 14,25 | 14,78 | 14,45 | 12,51 | 14,78 | 19 | 621.639 |
29/10/2015 | 14,49 | 14,35 | +0,07% | 14,34 | 14,62 | 14,46 | 14,35 | 15,74 | 13 | 481.621 |
28/10/2015 | 14,05 | 14,34 | +2,43% | 13,87 | 14,40 | 14,18 | 12,51 | 15,75 | 49 | 1.030.920 |
27/10/2015 | 13,75 | 14,00 | -1,34% | 13,75 | 14,00 | 13,84 | 13,31 | 14,00 | 17 | 731.267 |
26/10/2015 | 15,33 | 14,19 | -5,40% | 14,19 | 15,33 | 14,49 | 14,19 | 15,50 | 8 | 173.905 |
23/10/2015 | 15,33 | 15,00 | -1,77% | 15,00 | 15,33 | 15,14 | 15,00 | 17,00 | 20 | 356.011 |
22/10/2015 | 13,18 | 15,27 | -1,74% | 13,18 | 15,34 | 15,24 | 15,27 | 17,00 | 44 | 1.029.299 |
21/10/2015 | 15,80 | 15,54 | -8,48% | 15,46 | 16,01 | 15,62 | 15,07 | 17,00 | 32 | 839.107 |
20/10/2015 | 15,22 | 16,98 | +13,20% | 15,22 | 16,98 | 15,80 | 13,15 | 16,98 | 70 | 1.089.197 |
19/10/2015 | 14,80 | 15,00 | +4,17% | 14,80 | 15,19 | 14,92 | 15,00 | 15,41 | 53 | 1.119.236 |
16/10/2015 | 14,57 | 14,40 | -0,21% | 14,40 | 14,91 | 14,62 | 14,40 | 14,98 | 20 | 641.956 |
15/10/2015 | 14,20 | 14,43 | +1,55% | 14,20 | 14,57 | 14,45 | 14,43 | 14,95 | 23 | 630.084 |
14/10/2015 | 14,26 | 14,21 | -1,25% | 14,21 | 14,47 | 14,31 | 14,21 | 14,97 | 16 | 462.499 |
13/10/2015 | 14,30 | 14,39 | -6,19% | 13,61 | 14,99 | 14,27 | 13,61 | 14,39 | 36 | 1.218.705 |
9/10/2015 | 14,11 | 15,34 | +9,18% | 14,06 | 15,34 | 14,61 | 13,65 | 15,34 | 58 | 1.175.060 |
8/10/2015 | 13,95 | 14,05 | +2,41% | 13,90 | 14,14 | 14,03 | 13,61 | 14,05 | 45 | 898.430 |
7/10/2015 | 14,01 | 13,72 | 0,00% | 13,64 | 14,01 | 13,80 | 13,72 | 14,50 | 71 | 1.670.842 |
6/10/2015 | 13,69 | 13,72 | +0,66% | 13,63 | 13,72 | 13,68 | 13,50 | 13,72 | 6 | 325.655 |
5/10/2015 | 13,70 | 13,63 | -0,44% | 13,63 | 13,70 | 13,63 | 13,25 | 13,70 | 3 | 133.595 |
2/10/2015 | 13,37 | 13,69 | +4,66% | 13,00 | 13,72 | 13,52 | 12,50 | 15,00 | 37 | 1.006.232 |
1/10/2015 | 13,36 | 13,08 | -2,24% | 13,08 | 13,36 | 13,22 | 11,11 | 15,00 | 28 | 776.316 |
30/9/2015 | 13,44 | 13,38 | +0,07% | 13,34 | 13,67 | 13,51 | 13,38 | 15,00 | 38 | 839.585 |
29/9/2015 | 13,60 | 13,37 | -1,40% | 13,32 | 13,60 | 13,37 | 0,00 | 15,00 | 26 | 616.380 |
28/9/2015 | 13,79 | 13,56 | -3,49% | 13,56 | 13,79 | 13,62 | 12,48 | 14,99 | 23 | 476.997 |
25/9/2015 | 14,07 | 14,05 | +0,93% | 14,05 | 14,14 | 14,08 | 0,00 | 17,99 | 8 | 312.789 |
24/9/2015 | 13,86 | 13,92 | -3,00% | 13,83 | 13,92 | 13,86 | 13,00 | 18,00 | 5 | 251.037 |
23/9/2015 | 14,91 | 14,35 | -4,33% | 14,35 | 14,91 | 14,47 | 13,00 | 15,80 | 13 | 453.078 |
22/9/2015 | 15,46 | 15,00 | -4,76% | 14,92 | 15,46 | 15,21 | 13,00 | 18,00 | 6 | 444.173 |
21/9/2015 | 16,07 | 15,75 | -2,90% | 15,66 | 16,07 | 15,74 | 13,00 | 18,00 | 20 | 870.927 |
18/9/2015 | 16,68 | 16,22 | +0,68% | 16,00 | 16,68 | 16,30 | 15,01 | 15,52 | 11 | 637.396 |
17/9/2015 | 15,88 | 16,11 | -10,45% | 15,81 | 16,16 | 16,08 | 15,01 | 16,11 | 25 | 1.263.051 |
16/9/2015 | 15,63 | 17,99 | +15,39% | 15,63 | 17,99 | 15,86 | 14,01 | 17,99 | 31 | 1.181.689 |
15/9/2015 | 15,48 | 15,59 | -1,45% | 15,41 | 15,59 | 15,48 | 13,13 | 15,59 | 15 | 842.500 |
14/9/2015 | 15,84 | 15,82 | -11,96% | 15,46 | 15,84 | 15,76 | 13,03 | 15,82 | 18 | 621.080 |
11/9/2015 | 16,04 | 17,97 | +12,24% | 15,63 | 17,97 | 15,94 | 15,80 | 17,97 | 55 | 827.341 |
10/9/2015 | 16,46 | 16,01 | -2,14% | 15,78 | 16,78 | 16,13 | 13,00 | 18,00 | 36 | 887.650 |
9/9/2015 | 16,90 | 16,36 | -2,91% | 16,36 | 16,90 | 16,69 | 16,36 | 16,87 | 49 | 1.258.755 |
8/9/2015 | 16,89 | 16,85 | +2,18% | 16,35 | 16,96 | 16,83 | 13,00 | 16,85 | 19 | 703.530 |
4/9/2015 | 16,27 | 16,49 | -0,06% | 16,17 | 17,29 | 16,54 | 13,00 | 17,29 | 16 | 732.955 |
3/9/2015 | 15,98 | 16,50 | +3,64% | 14,51 | 17,29 | 16,26 | 14,50 | 16,50 | 8 | 227.655 |
2/9/2015 | 16,33 | 15,92 | -2,03% | 15,91 | 16,33 | 16,01 | 13,13 | 17,28 | 6 | 291.499 |
1/9/2015 | 16,46 | 16,25 | -1,04% | 16,24 | 17,30 | 16,30 | 16,22 | 17,30 | 29 | 862.360 |
31/8/2015 | 16,65 | 16,42 | +7,11% | 14,81 | 16,65 | 16,08 | 14,81 | 16,57 | 25 | 942.584 |
28/8/2015 | 16,77 | 15,33 | -9,77% | 15,33 | 16,77 | 16,55 | 15,33 | 16,99 | 7 | 221.838 |
27/8/2015 | 17,03 | 16,99 | +1,01% | 16,93 | 17,03 | 16,96 | 16,50 | 17,10 | 15 | 924.571 |
26/8/2015 | 16,53 | 16,82 | +0,72% | 16,53 | 16,82 | 16,72 | 13,01 | 17,88 | 6 | 374.568 |
25/8/2015 | 17,00 | 16,70 | 0,00% | 16,58 | 17,12 | 16,77 | 16,01 | 16,70 | 21 | 900.935 |
24/8/2015 | 16,11 | 16,70 | -0,60% | 15,01 | 16,70 | 16,50 | 16,70 | 19,00 | 22 | 780.706 |
21/8/2015 | 17,98 | 16,80 | -1,12% | 16,61 | 17,98 | 17,13 | 16,12 | 17,99 | 4 | 200.491 |
20/8/2015 | 16,93 | 16,99 | -10,39% | 16,70 | 16,99 | 16,90 | 16,64 | 16,99 | 12 | 510.473 |
19/8/2015 | 16,78 | 18,96 | +10,88% | 16,75 | 18,96 | 17,32 | 16,11 | 18,96 | 13 | 659.965 |
18/8/2015 | 16,77 | 17,10 | -2,62% | 16,77 | 17,10 | 16,96 | 16,11 | 17,10 | 6 | 213.813 |
17/8/2015 | 17,55 | 17,56 | -7,48% | 17,10 | 17,60 | 17,35 | 17,08 | 17,70 | 4 | 343.703 |
14/8/2015 | 17,59 | 18,98 | +7,78% | 17,33 | 18,98 | 18,50 | 16,11 | 18,98 | 5 | 107.349 |
13/8/2015 | 18,00 | 17,61 | +0,97% | 17,61 | 18,00 | 17,61 | 16,11 | 17,70 | 6 | 170.856 |
12/8/2015 | 17,44 | 17,44 | -3,06% | 17,44 | 17,44 | 17,44 | 17,44 | 19,00 | 1 | 95.920 |
11/8/2015 | 17,52 | 17,99 | +0,62% | 17,25 | 17,99 | 17,56 | 17,52 | 17,99 | 24 | 972.858 |
10/8/2015 | 17,64 | 17,88 | -0,67% | 17,64 | 17,89 | 17,75 | 17,68 | 17,87 | 8 | 678.387 |
7/8/2015 | 17,55 | 18,00 | +3,03% | 17,50 | 18,04 | 17,84 | 17,62 | 18,99 | 7 | 592.467 |
6/8/2015 | 18,00 | 17,47 | -2,94% | 17,47 | 18,00 | 17,61 | 16,37 | 17,47 | 19 | 493.121 |
5/8/2015 | 18,00 | 18,00 | +0,78% | 18,00 | 18,00 | 18,00 | 18,00 | 19,00 | 1 | 45.000 |
4/8/2015 | 18,02 | 17,86 | -3,30% | 17,86 | 18,02 | 17,93 | 17,86 | 19,99 | 7 | 339.008 |
3/8/2015 | 18,20 | 18,47 | +0,76% | 18,20 | 18,47 | 18,38 | 17,80 | 18,47 | 4 | 60.681 |
31/7/2015 | 17,87 | 18,33 | +2,17% | 17,87 | 18,33 | 18,23 | 17,84 | 18,60 | 7 | 426.786 |
30/7/2015 | 17,51 | 17,94 | -1,43% | 17,51 | 17,96 | 17,92 | 17,50 | 20,50 | 7 | 301.180 |
29/7/2015 | 18,20 | 18,20 | +1,11% | 18,20 | 18,20 | 18,20 | 17,50 | 19,00 | 1 | 30.940 |
28/7/2015 | 18,27 | 18,00 | -3,17% | 18,00 | 18,27 | 18,17 | 18,00 | 18,30 | 4 | 327.156 |
27/7/2015 | 18,67 | 18,59 | -1,54% | 18,24 | 18,67 | 18,50 | 18,24 | 18,59 | 7 | 325.742 |
24/7/2015 | 18,87 | 18,88 | +1,07% | 18,64 | 18,88 | 18,79 | 18,65 | 20,67 | 16 | 808.241 |
23/7/2015 | 18,96 | 18,68 | -1,58% | 18,68 | 18,96 | 18,94 | 18,70 | 20,50 | 11 | 198.949 |
22/7/2015 | 19,42 | 18,98 | -3,90% | 18,56 | 19,42 | 19,11 | 17,51 | 18,98 | 10 | 491.318 |
21/7/2015 | 19,82 | 19,75 | -0,90% | 19,58 | 19,82 | 19,72 | 19,45 | 20,20 | 11 | 635.172 |
20/7/2015 | 19,90 | 19,93 | +0,91% | 19,77 | 19,93 | 19,87 | 19,76 | 20,19 | 13 | 365.752 |
17/7/2015 | 19,75 | 19,75 | -0,90% | 19,75 | 19,75 | 19,75 | 18,77 | 20,59 | 2 | 79.000 |
16/7/2015 | 20,00 | 19,93 | +4,89% | 19,78 | 20,00 | 19,86 | 18,78 | 21,00 | 10 | 298.000 |
14/7/2015 | 19,51 | 19,00 | -1,55% | 19,00 | 19,51 | 19,15 | 17,51 | 19,99 | 3 | 45.969 |
13/7/2015 | 19,70 | 19,30 | +3,26% | 19,30 | 19,70 | 19,58 | 19,15 | 19,99 | 5 | 342.675 |
10/7/2015 | 18,50 | 18,69 | -4,10% | 17,52 | 18,69 | 18,43 | 17,51 | 20,99 | 3 | 285.813 |
8/7/2015 | 18,26 | 19,49 | +4,67% | 18,24 | 19,49 | 18,49 | 18,22 | 19,49 | 7 | 538.212 |
7/7/2015 | 18,82 | 18,62 | -0,69% | 18,45 | 18,83 | 18,58 | 18,35 | 18,70 | 9 | 696.873 |
6/7/2015 | 18,88 | 18,75 | -2,09% | 18,68 | 18,88 | 18,74 | 17,51 | 18,84 | 9 | 365.543 |
3/7/2015 | 19,40 | 19,15 | +4,87% | 19,10 | 19,40 | 19,23 | 17,50 | 19,16 | 4 | 211.550 |
2/7/2015 | 18,30 | 18,26 | -1,93% | 18,26 | 18,30 | 18,29 | 18,00 | 18,24 | 3 | 98.804 |
1/7/2015 | 18,62 | 18,62 | +0,54% | 18,62 | 18,62 | 18,62 | 18,20 | 19,40 | 1 | 85.652 |
30/6/2015 | 17,97 | 18,52 | -1,85% | 17,97 | 18,52 | 18,21 | 17,01 | 18,85 | 7 | 233.205 |
29/6/2015 | 17,99 | 18,87 | +3,68% | 17,86 | 18,87 | 18,24 | 16,00 | 18,87 | 5 | 461.483 |
26/6/2015 | 17,80 | 18,20 | +3,94% | 17,80 | 18,24 | 18,20 | 18,01 | 18,85 | 10 | 553.348 |
25/6/2015 | 17,72 | 17,51 | -1,35% | 17,51 | 17,72 | 17,51 | 17,51 | 18,87 | 4 | 115.608 |
24/6/2015 | 17,81 | 17,75 | -1,00% | 17,75 | 17,85 | 17,80 | 15,06 | 18,86 | 4 | 306.200 |
23/6/2015 | 17,48 | 17,93 | -0,39% | 17,48 | 18,10 | 17,74 | 15,05 | 19,95 | 7 | 306.991 |
22/6/2015 | 18,00 | 18,00 | -1,59% | 18,00 | 18,00 | 18,00 | 15,06 | 19,99 | 1 | 28.800 |
19/6/2015 | 18,22 | 18,29 | +1,39% | 18,22 | 18,30 | 18,23 | 15,05 | 18,73 | 6 | 205.999 |
18/6/2015 | 17,70 | 18,04 | +1,52% | 17,70 | 18,21 | 17,98 | 17,80 | 19,49 | 16 | 1.105.975 |
17/6/2015 | 17,70 | 17,77 | -0,39% | 17,70 | 17,81 | 17,73 | 16,49 | 18,00 | 6 | 505.547 |
16/6/2015 | 17,88 | 17,84 | -0,11% | 17,78 | 18,26 | 17,89 | 17,84 | 18,20 | 17 | 477.736 |
15/6/2015 | 17,93 | 17,86 | -6,00% | 17,86 | 18,24 | 17,91 | 15,05 | 17,98 | 11 | 580.298 |
12/6/2015 | 18,29 | 19,00 | +0,11% | 18,07 | 19,00 | 18,77 | 15,05 | 19,00 | 9 | 206.516 |
11/6/2015 | 18,54 | 18,98 | +1,55% | 18,39 | 18,98 | 18,53 | 15,05 | 18,98 | 9 | 400.462 |
10/6/2015 | 18,50 | 18,69 | -10,87% | 18,50 | 18,72 | 18,65 | 18,53 | 18,69 | 16 | 703.149 |
9/6/2015 | 18,75 | 20,97 | +11,25% | 18,41 | 20,97 | 18,59 | 15,05 | 20,97 | 28 | 1.867.040 |
8/6/2015 | 19,25 | 18,85 | +0,27% | 18,74 | 19,26 | 19,01 | 15,05 | 20,00 | 10 | 424.100 |
5/6/2015 | 19,28 | 18,80 | +3,30% | 18,80 | 19,44 | 19,30 | 18,80 | 19,45 | 14 | 785.599 |
3/6/2015 | 18,20 | 18,20 | -5,75% | 18,20 | 18,20 | 18,20 | 18,20 | 21,00 | 2 | 85.540 |
2/6/2015 | 19,31 | 19,31 | +5,12% | 19,29 | 19,31 | 19,30 | 18,20 | 21,00 | 8 | 407.321 |
1/6/2015 | 19,12 | 18,37 | -4,52% | 18,37 | 19,12 | 18,90 | 18,37 | 21,00 | 23 | 1.013.101 |
29/5/2015 | 19,00 | 19,24 | +0,84% | 19,00 | 19,54 | 19,37 | 19,30 | 19,60 | 14 | 714.884 |
28/5/2015 | 18,70 | 19,08 | +3,75% | 18,12 | 19,08 | 18,62 | 15,05 | 21,00 | 19 | 1.125.213 |
27/5/2015 | 18,80 | 18,39 | -1,92% | 18,37 | 18,80 | 18,49 | 15,05 | 18,69 | 12 | 393.860 |
26/5/2015 | 18,80 | 18,75 | -1,42% | 18,63 | 18,97 | 18,70 | 18,43 | 19,50 | 15 | 925.874 |
25/5/2015 | 19,02 | 19,02 | -0,16% | 19,02 | 19,02 | 19,02 | 18,82 | 19,50 | 1 | 22.824 |
22/5/2015 | 19,10 | 19,05 | +0,79% | 18,87 | 19,10 | 18,99 | 18,60 | 19,16 | 18 | 1.293.354 |
21/5/2015 | 18,75 | 18,90 | +0,96% | 18,75 | 18,90 | 18,86 | 18,50 | 18,90 | 8 | 816.673 |
20/5/2015 | 18,84 | 18,72 | -0,11% | 18,60 | 18,84 | 18,74 | 14,15 | 19,50 | 16 | 1.295.325 |
19/5/2015 | 18,54 | 18,74 | +1,02% | 18,54 | 19,21 | 18,85 | 18,52 | 19,10 | 18 | 1.527.308 |
15/5/2015 | 17,50 | 18,55 | +5,46% | 17,50 | 18,77 | 18,33 | 14,15 | 18,60 | 14 | 850.759 |
14/5/2015 | 17,53 | 17,59 | +1,68% | 17,50 | 17,66 | 17,61 | 14,15 | 18,50 | 10 | 405.165 |
13/5/2015 | 16,75 | 17,30 | +1,59% | 16,75 | 17,30 | 17,13 | 14,15 | 18,48 | 6 | 368.329 |
12/5/2015 | 16,75 | 17,03 | +0,18% | 16,75 | 17,55 | 16,99 | 0,00 | 17,98 | 10 | 540.581 |
11/5/2015 | 17,27 | 17,00 | -2,35% | 17,00 | 17,32 | 17,06 | 16,00 | 17,98 | 15 | 897.697 |
8/5/2015 | 17,93 | 17,41 | -3,01% | 17,30 | 17,93 | 17,50 | 17,00 | 17,67 | 25 | 1.486.013 |
7/5/2015 | 17,41 | 17,95 | +2,75% | 17,30 | 17,95 | 17,45 | 17,22 | 17,95 | 9 | 509.644 |
6/5/2015 | 17,37 | 17,47 | -0,46% | 17,01 | 17,47 | 17,32 | 17,00 | 17,48 | 5 | 200.940 |
5/5/2015 | 17,56 | 17,55 | +0,52% | 17,55 | 17,56 | 17,55 | 14,16 | 17,70 | 4 | 215.969 |
4/5/2015 | 17,31 | 17,46 | +2,40% | 17,31 | 17,55 | 17,43 | 16,00 | 18,50 | 7 | 434.195 |
30/4/2015 | 17,05 | 17,05 | -2,07% | 17,05 | 17,05 | 17,05 | 16,00 | 17,80 | 1 | 10.230 |
29/4/2015 | 17,50 | 17,41 | +2,29% | 17,39 | 17,50 | 17,45 | 16,11 | 17,99 | 6 | 277.594 |
28/4/2015 | 18,23 | 17,02 | -6,79% | 17,02 | 18,28 | 18,04 | 17,02 | 18,00 | 10 | 676.525 |
27/4/2015 | 18,00 | 18,26 | +1,44% | 17,23 | 18,26 | 17,97 | 14,16 | 18,39 | 15 | 731.557 |
24/4/2015 | 17,75 | 18,00 | +5,20% | 17,50 | 18,00 | 17,76 | 17,10 | 18,00 | 8 | 392.612 |
23/4/2015 | 17,00 | 17,11 | -0,41% | 17,00 | 17,99 | 17,30 | 17,10 | 18,00 | 10 | 635.143 |
22/4/2015 | 16,80 | 17,18 | +6,05% | 16,80 | 17,20 | 17,02 | 12,00 | 17,19 | 11 | 503.801 |
20/4/2015 | 12,61 | 16,20 | +3,18% | 12,61 | 16,20 | 15,04 | 12,00 | 16,80 | 9 | 502.563 |
16/4/2015 | 15,70 | 15,70 | -3,98% | 15,40 | 15,75 | 15,55 | 15,70 | 16,98 | 6 | 318.855 |
15/4/2015 | 16,27 | 16,35 | +0,31% | 16,00 | 16,39 | 16,19 | 16,31 | 16,48 | 9 | 479.385 |
14/4/2015 | 16,08 | 16,30 | +1,24% | 16,00 | 16,30 | 16,14 | 13,72 | 17,00 | 7 | 503.572 |
13/4/2015 | 15,85 | 16,10 | +0,50% | 15,85 | 16,23 | 16,08 | 15,67 | 16,99 | 7 | 402.249 |
10/4/2015 | 16,10 | 16,02 | -0,50% | 15,67 | 16,33 | 16,07 | 15,00 | 17,00 | 10 | 560.846 |
9/4/2015 | 15,90 | 16,10 | +3,14% | 15,78 | 16,10 | 15,99 | 14,56 | 16,10 | 10 | 474.934 |
8/4/2015 | 15,15 | 15,61 | +5,62% | 15,15 | 15,73 | 15,48 | 13,73 | 15,89 | 7 | 383.932 |
7/4/2015 | 14,78 | 14,78 | +1,65% | 14,78 | 14,78 | 14,78 | 13,74 | 15,88 | 2 | 44.340 |
6/4/2015 | 14,46 | 14,54 | +0,28% | 14,45 | 14,73 | 14,57 | 13,72 | 15,88 | 10 | 414.052 |
2/4/2015 | 14,20 | 14,50 | +2,76% | 14,16 | 14,50 | 14,31 | 13,72 | 15,90 | 6 | 331.998 |
1/4/2015 | 14,15 | 14,11 | +1,58% | 14,11 | 14,15 | 14,11 | 13,15 | 14,20 | 2 | 128.465 |
31/3/2015 | 13,70 | 13,89 | +1,68% | 13,16 | 13,89 | 13,57 | 13,45 | 14,20 | 6 | 313.525 |
30/3/2015 | 14,00 | 13,66 | -1,73% | 13,50 | 14,00 | 13,84 | 13,50 | 14,10 | 5 | 190.992 |
27/3/2015 | 13,90 | 13,90 | -1,56% | 13,90 | 13,90 | 13,90 | 13,15 | 14,18 | 1 | 69.500 |
26/3/2015 | 14,12 | 14,12 | +0,07% | 14,12 | 14,12 | 14,12 | 13,15 | 14,18 | 1 | 112.960 |
25/3/2015 | 13,17 | 14,11 | +6,97% | 13,17 | 14,11 | 13,74 | 13,16 | 15,90 | 7 | 365.611 |
24/3/2015 | 13,70 | 13,19 | -5,11% | 13,19 | 13,80 | 13,62 | 13,19 | 14,49 | 8 | 452.484 |
23/3/2015 | 14,03 | 13,90 | +5,70% | 13,90 | 14,03 | 13,91 | 13,59 | 14,00 | 6 | 144.757 |
20/3/2015 | 14,12 | 13,15 | -6,34% | 13,15 | 14,17 | 13,87 | 13,15 | 15,00 | 17 | 643.980 |
19/3/2015 | 13,97 | 14,04 | +4,08% | 13,97 | 14,04 | 13,97 | 14,10 | 15,29 | 2 | 79.650 |
17/3/2015 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 13,15 | 13,99 | 1 | 8.094 |
16/3/2015 | 13,50 | 13,49 | -1,46% | 13,49 | 13,52 | 13,51 | 13,15 | 13,89 | 8 | 406.675 |
13/3/2015 | 13,61 | 13,69 | -2,56% | 13,60 | 13,75 | 13,63 | 13,00 | 13,99 | 6 | 240.019 |
12/3/2015 | 13,88 | 14,05 | -6,21% | 13,81 | 14,05 | 13,91 | 13,80 | 16,20 | 5 | 240.670 |
11/3/2015 | 13,90 | 14,98 | +11,13% | 13,41 | 14,98 | 13,99 | 13,40 | 14,98 | 12 | 496.941 |
10/3/2015 | 13,60 | 13,48 | -1,17% | 13,47 | 13,60 | 13,48 | 13,20 | 13,92 | 4 | 258.830 |
9/3/2015 | 14,00 | 13,64 | -2,57% | 13,64 | 14,00 | 13,78 | 13,40 | 14,98 | 6 | 93.715 |
6/3/2015 | 14,20 | 14,00 | -2,64% | 13,88 | 14,20 | 13,98 | 13,80 | 14,94 | 7 | 230.693 |
5/3/2015 | 14,46 | 14,38 | +1,20% | 14,32 | 14,46 | 14,43 | 14,26 | 15,00 | 9 | 251.198 |
4/3/2015 | 14,00 | 14,21 | +2,82% | 14,00 | 14,21 | 14,19 | 13,84 | 14,40 | 3 | 107.891 |
3/3/2015 | 14,18 | 13,82 | -2,33% | 13,82 | 14,18 | 14,00 | 13,82 | 16,20 | 16 | 778.837 |
2/3/2015 | 14,17 | 14,15 | -0,91% | 14,12 | 14,22 | 14,15 | 14,00 | 16,20 | 4 | 229.235 |
27/2/2015 | 14,35 | 14,28 | +2,07% | 14,28 | 14,36 | 14,31 | 14,22 | 14,68 | 3 | 42.947 |
26/2/2015 | 14,40 | 13,99 | -1,55% | 13,99 | 14,74 | 14,29 | 13,80 | 14,73 | 6 | 254.507 |
25/2/2015 | 14,44 | 14,21 | -1,66% | 14,21 | 14,75 | 14,61 | 14,21 | 14,75 | 10 | 453.129 |
24/2/2015 | 14,21 | 14,45 | -2,56% | 14,18 | 14,45 | 14,23 | 12,00 | 14,45 | 8 | 294.670 |
23/2/2015 | 14,70 | 14,83 | +1,78% | 14,30 | 14,83 | 14,51 | 14,01 | 14,83 | 7 | 171.295 |
20/2/2015 | 14,60 | 14,57 | -0,88% | 14,57 | 14,60 | 14,57 | 14,40 | 14,85 | 2 | 29.155 |
19/2/2015 | 14,60 | 14,70 | +0,55% | 14,60 | 14,70 | 14,62 | 14,40 | 14,75 | 4 | 54.130 |
18/2/2015 | 14,90 | 14,62 | +2,09% | 14,57 | 14,90 | 14,66 | 14,57 | 16,20 | 8 | 156.879 |
13/2/2015 | 14,50 | 14,32 | -1,85% | 14,32 | 14,50 | 14,33 | 14,10 | 15,00 | 3 | 143.380 |
12/2/2015 | 14,68 | 14,59 | +0,07% | 14,59 | 14,68 | 14,60 | 14,50 | 14,66 | 2 | 46.733 |
11/2/2015 | 14,70 | 14,58 | +1,11% | 14,52 | 14,70 | 14,59 | 14,40 | 14,63 | 5 | 115.336 |
10/2/2015 | 14,61 | 14,42 | -1,23% | 14,42 | 14,90 | 14,56 | 14,42 | 15,00 | 8 | 269.404 |
9/2/2015 | 14,51 | 14,60 | +2,89% | 14,50 | 14,60 | 14,52 | 14,40 | 14,60 | 3 | 49.401 |
6/2/2015 | 12,10 | 14,19 | +3,58% | 12,10 | 14,23 | 13,59 | 10,00 | 14,90 | 14 | 464.989 |
5/2/2015 | 13,61 | 13,70 | +8,99% | 13,61 | 13,90 | 13,70 | 10,83 | 13,74 | 6 | 298.672 |
4/2/2015 | 10,97 | 12,57 | -6,19% | 10,97 | 13,50 | 12,82 | 12,57 | 13,49 | 15 | 285.932 |
3/2/2015 | 12,50 | 13,40 | +6,35% | 12,50 | 13,42 | 13,31 | 12,36 | 13,89 | 4 | 183.738 |
2/2/2015 | 12,55 | 12,60 | +9,57% | 11,85 | 12,60 | 12,33 | 12,02 | 13,90 | 13 | 667.094 |
30/1/2015 | 11,50 | 11,50 | -10,85% | 11,50 | 11,50 | 11,50 | 0,00 | 13,90 | 5 | 213.900 |
29/1/2015 | 13,00 | 12,90 | -0,85% | 12,90 | 13,00 | 12,95 | 12,00 | 14,18 | 2 | 34.990 |
28/1/2015 | 13,01 | 13,01 | -8,32% | 13,01 | 13,01 | 13,01 | 13,01 | 16,20 | 3 | 130.100 |
23/1/2015 | 14,14 | 14,19 | +0,14% | 14,14 | 14,19 | 14,16 | 13,00 | 16,19 | 2 | 137.393 |
22/1/2015 | 14,17 | 14,17 | -5,47% | 14,17 | 14,17 | 14,17 | 13,04 | 14,10 | 2 | 212.550 |
21/1/2015 | 14,15 | 14,99 | +8,62% | 14,15 | 14,99 | 14,58 | 13,00 | 14,99 | 2 | 112.315 |
16/1/2015 | 13,80 | 13,80 | +0,51% | 13,80 | 13,80 | 13,80 | 12,71 | 16,19 | 1 | 1.380 |
12/1/2015 | 14,00 | 13,73 | -1,79% | 13,73 | 14,00 | 13,88 | 13,16 | 13,70 | 32 | 338.732 |
9/1/2015 | 13,50 | 13,98 | -2,58% | 13,50 | 13,98 | 13,66 | 13,16 | 14,98 | 4 | 144.874 |
8/1/2015 | 14,61 | 14,35 | +5,75% | 14,35 | 14,61 | 14,53 | 13,15 | 16,20 | 4 | 139.502 |
7/1/2015 | 13,57 | 13,57 | -9,41% | 13,57 | 13,57 | 13,57 | 13,57 | 14,73 | 2 | 84.134 |
6/1/2015 | 15,00 | 14,98 | -0,66% | 14,95 | 15,00 | 14,97 | 13,15 | 16,18 | 3 | 214.108 |
5/1/2015 | 14,45 | 15,08 | +2,24% | 14,45 | 15,08 | 14,82 | 14,43 | 15,36 | 4 | 158.611 |
2/1/2015 | 15,30 | 14,75 | -1,67% | 14,75 | 15,30 | 15,05 | 14,75 | 15,35 | 2 | 106.925 |
30/12/2014 | 15,30 | 15,00 | -1,19% | 15,00 | 15,30 | 15,15 | 15,00 | 16,00 | 5 | 198.480 |
29/12/2014 | 15,12 | 15,18 | +1,40% | 15,00 | 15,18 | 15,08 | 15,00 | 16,00 | 4 | 347.050 |
26/12/2014 | 15,25 | 14,97 | -0,33% | 14,61 | 15,25 | 14,79 | 14,62 | 14,98 | 4 | 189.332 |
23/12/2014 | 15,38 | 15,02 | -0,60% | 15,02 | 15,38 | 15,23 | 15,02 | 16,20 | 3 | 106.652 |
22/12/2014 | 15,08 | 15,11 | +1,41% | 15,08 | 15,29 | 15,11 | 15,11 | 16,50 | 5 | 185.952 |
19/12/2014 | 15,20 | 14,90 | +1,64% | 14,55 | 16,00 | 14,97 | 13,75 | 16,20 | 14 | 532.956 |
18/12/2014 | 13,20 | 14,66 | +6,46% | 13,20 | 14,75 | 13,64 | 13,26 | 16,48 | 6 | 30.024 |
17/12/2014 | 15,00 | 13,77 | -3,77% | 13,77 | 15,00 | 14,77 | 13,77 | 14,34 | 14 | 963.194 |
16/12/2014 | 14,31 | 14,31 | +8,66% | 14,31 | 15,52 | 14,37 | 13,16 | 15,90 | 6 | 122.221 |
15/12/2014 | 15,00 | 13,17 | -8,92% | 13,17 | 15,00 | 13,51 | 13,17 | 14,99 | 5 | 55.420 |
12/12/2014 | 14,85 | 14,46 | -0,96% | 14,46 | 15,29 | 14,91 | 14,46 | 14,90 | 4 | 377.301 |
11/12/2014 | 15,25 | 14,60 | -2,60% | 14,50 | 15,25 | 14,68 | 11,88 | 14,78 | 5 | 152.688 |
10/12/2014 | 15,00 | 14,99 | -0,40% | 14,99 | 15,00 | 14,99 | 0,00 | 15,00 | 3 | 58.491 |
9/12/2014 | 15,80 | 15,05 | +0,20% | 15,05 | 15,83 | 15,29 | 15,05 | 16,02 | 6 | 142.276 |
8/12/2014 | 15,94 | 15,02 | -3,16% | 15,02 | 15,95 | 15,38 | 15,02 | 16,06 | 8 | 190.822 |
5/12/2014 | 15,40 | 15,51 | +1,97% | 15,40 | 15,51 | 15,42 | 15,06 | 15,51 | 7 | 223.664 |
4/12/2014 | 15,21 | 15,21 | +1,47% | 15,00 | 15,23 | 15,07 | 15,05 | 15,95 | 8 | 346.747 |
3/12/2014 | 14,97 | 14,99 | +1,70% | 14,97 | 14,99 | 14,97 | 13,12 | 15,10 | 2 | 149.736 |
2/12/2014 | 15,25 | 14,74 | -4,04% | 14,74 | 15,25 | 14,75 | 14,74 | 15,22 | 3 | 97.386 |
1/12/2014 | 15,50 | 15,36 | +1,39% | 15,29 | 15,50 | 15,38 | 15,13 | 15,94 | 3 | 13.845 |
28/11/2014 | 15,40 | 15,15 | -2,32% | 15,15 | 15,40 | 15,28 | 14,00 | 15,95 | 2 | 84.075 |
27/11/2014 | 15,55 | 15,51 | +1,70% | 15,48 | 15,57 | 15,50 | 15,29 | 15,55 | 5 | 207.738 |
26/11/2014 | 15,35 | 15,25 | -1,23% | 15,25 | 15,52 | 15,34 | 15,25 | 15,95 | 5 | 336.035 |
24/11/2014 | 14,90 | 15,44 | +4,32% | 14,90 | 15,50 | 15,34 | 13,12 | 15,95 | 6 | 182.658 |
21/11/2014 | 14,02 | 14,80 | +4,82% | 14,02 | 14,80 | 14,22 | 13,14 | 14,90 | 3 | 64.026 |
19/11/2014 | 14,28 | 14,12 | -4,53% | 14,12 | 14,28 | 14,21 | 14,12 | 14,80 | 2 | 116.584 |
18/11/2014 | 14,30 | 14,79 | +4,30% | 14,20 | 14,79 | 14,76 | 14,02 | 14,79 | 4 | 135.799 |
17/11/2014 | 14,33 | 14,18 | -3,21% | 14,03 | 14,33 | 14,21 | 14,02 | 14,80 | 4 | 149.283 |
13/11/2014 | 14,72 | 14,65 | +1,10% | 14,65 | 14,72 | 14,65 | 12,00 | 16,14 | 2 | 70.327 |
11/11/2014 | 14,79 | 14,49 | -3,53% | 14,49 | 14,79 | 14,64 | 13,17 | 15,00 | 3 | 87.840 |
10/11/2014 | 15,10 | 15,02 | -0,46% | 15,02 | 15,10 | 15,07 | 14,68 | 16,14 | 3 | 113.050 |
7/11/2014 | 14,80 | 15,09 | +2,10% | 14,80 | 15,09 | 14,95 | 13,15 | 15,09 | 4 | 82.279 |
6/11/2014 | 15,25 | 14,78 | -8,54% | 14,78 | 15,25 | 15,07 | 13,17 | 16,14 | 3 | 49.738 |
5/11/2014 | 16,16 | 16,16 | +7,52% | 16,16 | 16,16 | 16,16 | 14,79 | 16,12 | 1 | 50.096 |
4/11/2014 | 14,84 | 15,03 | +0,87% | 14,84 | 15,30 | 15,17 | 13,17 | 16,16 | 5 | 350.624 |
31/10/2014 | 14,90 | 14,90 | +1,36% | 14,90 | 14,90 | 14,90 | 13,17 | 15,10 | 1 | 8.940 |
30/10/2014 | 14,28 | 14,70 | +4,26% | 14,28 | 14,70 | 14,36 | 14,07 | 16,00 | 6 | 212.574 |
29/10/2014 | 14,65 | 14,10 | -5,87% | 14,10 | 14,65 | 14,52 | 14,01 | 14,50 | 7 | 267.176 |
27/10/2014 | 14,25 | 14,98 | -0,13% | 14,02 | 14,98 | 14,34 | 14,03 | 16,90 | 6 | 337.094 |
24/10/2014 | 14,81 | 15,00 | +1,21% | 14,71 | 15,00 | 14,91 | 13,16 | 16,89 | 5 | 274.439 |
23/10/2014 | 14,96 | 14,82 | -2,44% | 14,81 | 14,96 | 14,94 | 14,71 | 16,89 | 5 | 165.835 |
22/10/2014 | 15,19 | 15,19 | -2,63% | 15,19 | 15,19 | 15,19 | 15,01 | 16,80 | 1 | 60.760 |
21/10/2014 | 15,82 | 15,60 | -2,50% | 15,56 | 16,80 | 15,73 | 15,11 | 16,79 | 6 | 254.877 |
17/10/2014 | 16,00 | 16,00 | +2,56% | 16,00 | 16,00 | 16,00 | 16,00 | 16,80 | 3 | 91.200 |
16/10/2014 | 14,76 | 15,60 | -4,47% | 14,76 | 16,15 | 15,53 | 14,75 | 16,80 | 5 | 139.851 |
15/10/2014 | 16,30 | 16,33 | +0,43% | 16,25 | 16,33 | 16,30 | 13,15 | 16,38 | 4 | 190.825 |
14/10/2014 | 16,22 | 16,26 | +9,35% | 16,22 | 16,26 | 16,24 | 15,80 | 16,50 | 2 | 25.992 |
13/10/2014 | 16,00 | 14,87 | -8,21% | 14,87 | 16,00 | 15,62 | 14,87 | 16,80 | 3 | 118.775 |
10/10/2014 | 16,20 | 16,20 | -1,82% | 16,20 | 16,20 | 16,20 | 15,07 | 16,10 | 3 | 243.000 |
9/10/2014 | 16,49 | 16,50 | +1,66% | 16,49 | 16,50 | 16,49 | 0,00 | 16,49 | 4 | 103.938 |
8/10/2014 | 16,33 | 16,23 | +0,19% | 16,20 | 16,46 | 16,31 | 14,89 | 16,23 | 6 | 360.502 |
7/10/2014 | 16,20 | 16,20 | +1,06% | 16,20 | 16,23 | 16,20 | 15,80 | 16,33 | 5 | 194.448 |
6/10/2014 | 15,68 | 16,03 | +3,15% | 15,68 | 16,03 | 15,81 | 15,41 | 16,20 | 3 | 229.345 |
3/10/2014 | 15,24 | 15,54 | +2,24% | 15,24 | 15,54 | 15,36 | 15,02 | 15,78 | 3 | 230.400 |
2/10/2014 | 15,46 | 15,20 | -2,50% | 15,20 | 15,46 | 15,38 | 15,20 | 15,49 | 5 | 306.156 |
30/9/2014 | 15,55 | 15,59 | +0,26% | 15,55 | 15,59 | 15,56 | 14,52 | 16,00 | 2 | 7.783 |
29/9/2014 | 15,55 | 15,55 | -0,38% | 15,55 | 15,55 | 15,55 | 15,01 | 16,00 | 1 | 31.100 |
26/9/2014 | 15,50 | 15,61 | -2,44% | 15,50 | 15,61 | 15,56 | 14,90 | 16,00 | 3 | 42.015 |
25/9/2014 | 16,00 | 16,00 | +2,11% | 16,00 | 16,00 | 16,00 | 14,89 | 15,70 | 1 | 11.200 |
24/9/2014 | 15,84 | 15,67 | +4,47% | 15,67 | 15,84 | 15,67 | 14,88 | 15,98 | 2 | 29.790 |
23/9/2014 | 15,00 | 15,00 | -6,25% | 15,00 | 15,00 | 15,00 | 14,85 | 15,99 | 1 | 27.000 |
22/9/2014 | 16,00 | 16,00 | +1,65% | 16,00 | 16,00 | 16,00 | 15,01 | 16,48 | 1 | 25.600 |
19/9/2014 | 16,00 | 15,74 | -2,48% | 15,74 | 16,00 | 15,91 | 14,52 | 16,00 | 4 | 41.387 |
17/9/2014 | 16,14 | 16,14 | -1,16% | 16,14 | 16,14 | 16,14 | 15,00 | 16,50 | 1 | 9.684 |
16/9/2014 | 16,28 | 16,33 | +1,24% | 15,01 | 16,33 | 16,14 | 16,15 | 16,50 | 5 | 171.087 |
12/9/2014 | 16,21 | 16,13 | -2,54% | 16,10 | 16,21 | 16,15 | 14,52 | 16,74 | 7 | 554.147 |
11/9/2014 | 16,80 | 16,55 | +1,53% | 16,15 | 16,80 | 16,36 | 14,86 | 16,75 | 6 | 340.321 |
10/9/2014 | 16,40 | 16,30 | -0,12% | 16,22 | 16,40 | 16,29 | 15,02 | 16,55 | 10 | 622.591 |
9/9/2014 | 16,39 | 16,32 | -0,43% | 16,32 | 16,51 | 16,43 | 16,32 | 16,79 | 8 | 573.691 |
8/9/2014 | 16,50 | 16,39 | -0,18% | 16,39 | 16,50 | 16,40 | 16,36 | 16,69 | 5 | 198.487 |
5/9/2014 | 16,40 | 16,42 | +0,74% | 16,40 | 16,50 | 16,47 | 16,41 | 16,70 | 11 | 481.016 |
4/9/2014 | 16,22 | 16,30 | -0,12% | 16,15 | 16,30 | 16,23 | 15,00 | 16,42 | 15 | 1.071.478 |
3/9/2014 | 16,20 | 16,32 | +1,05% | 16,20 | 16,35 | 16,28 | 15,87 | 16,33 | 11 | 745.686 |
2/9/2014 | 16,00 | 16,15 | +0,62% | 16,00 | 16,15 | 16,06 | 15,96 | 16,24 | 7 | 459.377 |
1/9/2014 | 16,00 | 16,05 | +1,01% | 16,00 | 16,05 | 16,02 | 15,82 | 16,15 | 2 | 43.275 |
29/8/2014 | 15,72 | 15,89 | +0,51% | 15,72 | 15,89 | 15,76 | 14,54 | 15,99 | 7 | 416.192 |
28/8/2014 | 15,26 | 15,81 | -0,57% | 15,26 | 15,81 | 15,67 | 15,30 | 15,99 | 5 | 371.537 |
27/8/2014 | 15,51 | 15,90 | +2,78% | 14,52 | 15,90 | 15,53 | 15,00 | 15,94 | 9 | 731.492 |
26/8/2014 | 15,18 | 15,47 | +1,24% | 15,18 | 15,54 | 15,26 | 13,47 | 15,99 | 9 | 502.366 |
25/8/2014 | 15,15 | 15,28 | +0,26% | 15,15 | 15,30 | 15,24 | 14,02 | 15,30 | 5 | 210.419 |
22/8/2014 | 14,90 | 15,24 | +1,60% | 14,90 | 15,24 | 14,96 | 15,16 | 15,25 | 3 | 227.512 |
21/8/2014 | 14,48 | 15,00 | +3,81% | 14,48 | 15,00 | 14,80 | 13,51 | 15,24 | 7 | 211.719 |
20/8/2014 | 14,44 | 14,45 | +2,12% | 14,44 | 14,45 | 14,44 | 13,45 | 14,48 | 4 | 158.850 |
19/8/2014 | 13,88 | 14,15 | +4,12% | 13,88 | 14,18 | 13,98 | 12,78 | 14,44 | 9 | 372.107 |
18/8/2014 | 13,59 | 13,59 | +1,19% | 13,59 | 13,59 | 13,59 | 12,76 | 14,43 | 1 | 33.975 |
15/8/2014 | 13,42 | 13,43 | +1,28% | 13,35 | 13,43 | 13,40 | 12,62 | 14,45 | 6 | 368.640 |
14/8/2014 | 13,45 | 13,26 | -3,21% | 13,26 | 13,45 | 13,33 | 12,87 | 13,44 | 5 | 222.674 |
13/8/2014 | 14,00 | 13,70 | -1,08% | 13,70 | 14,98 | 13,82 | 13,46 | 14,99 | 5 | 134.098 |
12/8/2014 | 14,25 | 13,85 | -3,48% | 13,61 | 14,25 | 13,90 | 13,60 | 13,99 | 11 | 503.463 |
11/8/2014 | 14,44 | 14,35 | -1,03% | 14,35 | 14,44 | 14,37 | 14,33 | 14,99 | 11 | 173.956 |
8/8/2014 | 14,55 | 14,50 | 0,00% | 14,50 | 14,98 | 14,60 | 14,43 | 14,47 | 3 | 52.590 |
7/8/2014 | 14,50 | 14,50 | +0,35% | 14,50 | 14,50 | 14,50 | 14,40 | 14,63 | 1 | 53.650 |
6/8/2014 | 14,70 | 14,45 | -0,28% | 14,45 | 14,70 | 14,49 | 14,38 | 14,60 | 6 | 329.128 |
5/8/2014 | 14,40 | 14,49 | +2,19% | 14,30 | 14,49 | 14,39 | 14,23 | 14,69 | 6 | 231.827 |
4/8/2014 | 14,10 | 14,18 | -0,28% | 14,10 | 14,20 | 14,12 | 12,11 | 14,99 | 6 | 323.535 |
1/8/2014 | 14,19 | 14,22 | -0,63% | 14,19 | 14,22 | 14,19 | 13,01 | 14,44 | 4 | 163.221 |
31/7/2014 | 14,97 | 14,31 | +0,70% | 14,12 | 14,97 | 14,23 | 12,51 | 14,98 | 8 | 170.815 |
30/7/2014 | 14,07 | 14,21 | +0,42% | 14,07 | 14,21 | 14,13 | 14,11 | 14,98 | 6 | 474.971 |
29/7/2014 | 14,30 | 14,15 | -0,77% | 14,01 | 14,30 | 14,11 | 13,01 | 14,98 | 6 | 313.383 |
28/7/2014 | 14,30 | 14,26 | +0,07% | 14,00 | 14,59 | 14,34 | 13,01 | 14,98 | 11 | 645.684 |
24/7/2014 | 14,25 | 14,25 | +0,85% | 14,25 | 14,25 | 14,25 | 13,00 | 14,98 | 1 | 9.975 |
23/7/2014 | 14,00 | 14,13 | -1,60% | 14,00 | 14,19 | 14,09 | 14,00 | 14,98 | 5 | 207.210 |
22/7/2014 | 14,36 | 14,36 | -1,17% | 14,36 | 14,36 | 14,36 | 13,06 | 14,98 | 1 | 71.800 |
18/7/2014 | 14,44 | 14,53 | +4,53% | 14,44 | 14,56 | 14,47 | 13,72 | 14,55 | 5 | 222.895 |
17/7/2014 | 13,90 | 13,90 | +2,89% | 13,90 | 13,90 | 13,90 | 13,92 | 14,44 | 1 | 73.670 |
15/7/2014 | 13,39 | 13,51 | +0,52% | 13,39 | 13,51 | 13,45 | 11,25 | 14,45 | 2 | 99.566 |
14/7/2014 | 13,20 | 13,44 | +1,13% | 13,20 | 13,66 | 13,32 | 12,25 | 14,44 | 9 | 501.187 |
11/7/2014 | 12,80 | 13,29 | +2,15% | 12,67 | 13,29 | 12,77 | 12,22 | 13,29 | 8 | 290.007 |
10/7/2014 | 12,88 | 13,01 | +0,46% | 12,87 | 13,01 | 12,89 | 12,90 | 13,29 | 4 | 130.267 |
8/7/2014 | 13,37 | 12,95 | -2,85% | 12,88 | 13,37 | 13,10 | 12,80 | 13,66 | 7 | 93.060 |
7/7/2014 | 13,45 | 13,33 | +1,37% | 13,12 | 13,45 | 13,17 | 12,91 | 13,66 | 9 | 358.298 |
3/7/2014 | 13,45 | 13,15 | +1,94% | 13,00 | 13,45 | 13,20 | 13,00 | 13,20 | 5 | 409.456 |
2/7/2014 | 13,15 | 12,90 | -1,15% | 12,90 | 13,20 | 13,10 | 12,90 | 13,66 | 6 | 216.157 |
1/7/2014 | 13,10 | 13,05 | 0,00% | 13,05 | 13,26 | 13,14 | 12,95 | 13,50 | 4 | 202.359 |
30/6/2014 | 13,25 | 13,05 | -1,95% | 13,05 | 13,25 | 13,14 | 12,85 | 13,66 | 5 | 211.580 |
27/6/2014 | 13,39 | 13,31 | -4,93% | 13,21 | 13,40 | 13,32 | 13,20 | 13,80 | 5 | 171.953 |
26/6/2014 | 13,75 | 14,00 | +0,21% | 13,45 | 14,00 | 13,61 | 13,55 | 14,00 | 4 | 24.500 |
24/6/2014 | 14,00 | 13,97 | -0,43% | 13,97 | 14,00 | 13,99 | 13,50 | 14,30 | 2 | 92.352 |
23/6/2014 | 14,02 | 14,03 | +3,85% | 14,02 | 14,03 | 14,02 | 14,03 | 14,29 | 2 | 37.866 |
20/6/2014 | 14,03 | 13,51 | -3,64% | 13,51 | 14,03 | 13,94 | 13,49 | 14,49 | 11 | 465.863 |
17/6/2014 | 14,30 | 14,02 | -1,54% | 14,02 | 14,30 | 14,23 | 14,02 | 14,50 | 5 | 323.210 |
16/6/2014 | 14,27 | 14,24 | -0,97% | 14,19 | 14,27 | 14,23 | 14,02 | 15,88 | 7 | 252.045 |
13/6/2014 | 14,38 | 14,38 | +2,57% | 14,38 | 14,38 | 14,38 | 14,02 | 15,10 | 1 | 4.314 |
11/6/2014 | 14,40 | 14,02 | -2,50% | 14,02 | 14,40 | 14,28 | 14,02 | 14,48 | 8 | 257.212 |
9/6/2014 | 14,36 | 14,38 | -1,17% | 14,36 | 14,41 | 14,37 | 14,38 | 14,53 | 3 | 202.656 |
6/6/2014 | 14,44 | 14,55 | +2,03% | 14,13 | 14,55 | 14,42 | 14,12 | 15,99 | 4 | 274.043 |
5/6/2014 | 14,39 | 14,26 | +0,78% | 14,00 | 14,49 | 14,23 | 13,40 | 14,55 | 10 | 405.837 |
4/6/2014 | 14,00 | 14,15 | -0,70% | 14,00 | 14,15 | 14,07 | 13,37 | 14,55 | 2 | 149.195 |
3/6/2014 | 14,01 | 14,25 | +1,50% | 14,01 | 14,61 | 14,24 | 14,24 | 14,70 | 4 | 360.301 |
2/6/2014 | 14,25 | 14,04 | +5,01% | 14,00 | 14,25 | 14,08 | 14,00 | 14,68 | 7 | 388.609 |
30/5/2014 | 14,29 | 13,37 | -5,71% | 13,37 | 14,46 | 14,25 | 13,37 | 14,70 | 17 | 915.480 |
29/5/2014 | 14,15 | 14,18 | -0,07% | 13,99 | 14,18 | 14,06 | 13,83 | 14,29 | 6 | 265.790 |
28/5/2014 | 14,50 | 14,19 | -5,59% | 14,15 | 14,50 | 14,23 | 14,15 | 14,68 | 15 | 774.643 |
27/5/2014 | 15,60 | 15,03 | +1,55% | 14,28 | 15,60 | 14,60 | 14,23 | 15,03 | 12 | 739.068 |
26/5/2014 | 15,00 | 14,80 | -1,33% | 14,61 | 15,00 | 14,89 | 14,61 | 15,12 | 10 | 615.144 |
23/5/2014 | 15,29 | 15,00 | -1,90% | 15,00 | 15,29 | 15,15 | 14,50 | 15,87 | 4 | 339.503 |
22/5/2014 | 15,15 | 15,29 | +0,79% | 14,51 | 15,40 | 15,19 | 14,50 | 15,87 | 13 | 604.945 |
21/5/2014 | 14,61 | 15,17 | +1,13% | 14,61 | 15,17 | 14,98 | 14,50 | 15,20 | 2 | 112.375 |
20/5/2014 | 14,51 | 15,00 | -0,92% | 14,51 | 15,00 | 14,86 | 14,51 | 15,40 | 2 | 138.275 |
16/5/2014 | 15,02 | 15,14 | -1,11% | 15,01 | 15,37 | 15,09 | 15,14 | 15,17 | 8 | 528.420 |
15/5/2014 | 15,30 | 15,31 | -0,65% | 15,30 | 15,31 | 15,30 | 15,02 | 15,30 | 4 | 275.430 |
14/5/2014 | 15,33 | 15,41 | +0,65% | 15,33 | 15,41 | 15,39 | 15,33 | 15,60 | 3 | 138.530 |
13/5/2014 | 15,19 | 15,31 | +2,07% | 15,19 | 15,31 | 15,26 | 15,00 | 15,31 | 7 | 248.877 |
12/5/2014 | 15,10 | 15,00 | -0,66% | 14,75 | 15,10 | 14,97 | 14,08 | 15,98 | 6 | 317.491 |
9/5/2014 | 15,35 | 15,10 | -2,08% | 14,51 | 15,35 | 15,02 | 14,51 | 15,78 | 9 | 519.737 |
8/5/2014 | 15,43 | 15,42 | +0,52% | 15,31 | 15,61 | 15,42 | 15,02 | 15,85 | 7 | 422.616 |
7/5/2014 | 15,80 | 15,34 | -3,10% | 15,32 | 15,80 | 15,56 | 15,02 | 15,99 | 10 | 381.338 |
6/5/2014 | 16,01 | 15,83 | -3,48% | 15,82 | 16,01 | 15,86 | 15,80 | 16,29 | 11 | 336.366 |
5/5/2014 | 16,26 | 16,40 | +1,80% | 16,17 | 16,40 | 16,21 | 16,20 | 16,40 | 13 | 987.792 |
2/5/2014 | 16,25 | 16,11 | -0,49% | 16,11 | 16,25 | 16,15 | 16,10 | 16,83 | 4 | 302.125 |
30/4/2014 | 16,00 | 16,19 | -0,37% | 16,00 | 16,19 | 16,06 | 16,00 | 17,05 | 3 | 240.950 |
29/4/2014 | 16,25 | 16,25 | +2,59% | 16,00 | 16,45 | 16,19 | 16,00 | 17,00 | 10 | 398.282 |
28/4/2014 | 16,55 | 15,84 | -3,77% | 15,84 | 16,55 | 16,22 | 15,84 | 16,78 | 7 | 207.697 |
25/4/2014 | 16,85 | 16,46 | -0,48% | 16,46 | 16,85 | 16,57 | 15,00 | 17,00 | 8 | 714.468 |
24/4/2014 | 17,08 | 16,54 | -3,16% | 15,51 | 17,08 | 16,60 | 16,54 | 16,87 | 14 | 933.092 |
23/4/2014 | 17,18 | 17,08 | +0,35% | 16,80 | 17,18 | 17,06 | 16,90 | 17,08 | 9 | 392.436 |
22/4/2014 | 17,50 | 17,02 | -3,08% | 16,02 | 17,50 | 16,99 | 17,02 | 17,37 | 11 | 824.128 |
17/4/2014 | 17,10 | 17,56 | +3,54% | 17,10 | 17,60 | 17,44 | 16,00 | 17,55 | 10 | 689.241 |
16/4/2014 | 17,20 | 16,96 | -1,97% | 16,96 | 17,80 | 17,49 | 16,96 | 17,80 | 58 | 3.331.745 |
15/4/2014 | 17,20 | 17,30 | +1,65% | 15,46 | 17,43 | 17,20 | 16,80 | 17,35 | 47 | 2.073.786 |
14/4/2014 | 16,50 | 17,02 | +7,04% | 16,40 | 17,20 | 16,96 | 16,23 | 17,02 | 78 | 4.001.484 |
11/4/2014 | 16,08 | 15,90 | +2,58% | 15,90 | 16,50 | 16,28 | 15,90 | 16,75 | 46 | 2.588.748 |
10/4/2014 | 15,50 | 15,50 | -3,13% | 15,50 | 15,89 | 15,56 | 15,50 | 16,00 | 6 | 185.267 |
9/4/2014 | 15,75 | 16,00 | +3,23% | 15,75 | 16,13 | 15,93 | 15,36 | 16,00 | 9 | 420.658 |
8/4/2014 | 15,65 | 15,50 | -0,19% | 15,50 | 15,75 | 15,69 | 15,50 | 15,98 | 6 | 370.324 |
7/4/2014 | 15,80 | 15,53 | -1,40% | 15,53 | 15,80 | 15,66 | 15,53 | 15,87 | 4 | 155.058 |
4/4/2014 | 15,85 | 15,75 | -0,57% | 15,55 | 16,14 | 15,93 | 15,55 | 16,00 | 19 | 995.890 |
3/4/2014 | 15,40 | 15,84 | +2,92% | 15,40 | 15,84 | 15,64 | 14,00 | 15,84 | 27 | 1.173.624 |
2/4/2014 | 15,00 | 15,39 | +3,15% | 14,90 | 15,39 | 15,20 | 14,00 | 15,39 | 20 | 1.159.768 |
1/4/2014 | 14,03 | 14,92 | -0,93% | 14,03 | 14,92 | 14,04 | 15,00 | 15,18 | 4 | 143.272 |
31/3/2014 | 15,15 | 15,06 | -2,14% | 14,03 | 15,20 | 14,91 | 14,50 | 15,11 | 7 | 354.997 |
28/3/2014 | 14,71 | 15,39 | +4,84% | 14,36 | 15,39 | 14,89 | 14,36 | 15,39 | 26 | 1.121.432 |
27/3/2014 | 14,15 | 14,68 | +4,63% | 14,15 | 14,69 | 14,49 | 13,02 | 14,69 | 12 | 627.589 |
26/3/2014 | 13,95 | 14,03 | -1,47% | 13,95 | 14,06 | 14,02 | 13,95 | 14,24 | 6 | 221.666 |
25/3/2014 | 14,00 | 14,24 | +1,71% | 14,00 | 14,24 | 14,16 | 13,51 | 14,23 | 2 | 106.200 |
24/3/2014 | 14,20 | 14,00 | -0,85% | 14,00 | 14,20 | 14,08 | 13,11 | 14,18 | 6 | 398.470 |
21/3/2014 | 13,95 | 14,12 | +0,57% | 13,95 | 14,12 | 13,99 | 13,00 | 14,24 | 4 | 233.754 |
20/3/2014 | 13,02 | 14,04 | -0,43% | 13,02 | 14,10 | 13,41 | 13,95 | 14,25 | 3 | 71.118 |
19/3/2014 | 14,10 | 14,10 | 0,00% | 14,10 | 14,10 | 14,10 | 13,00 | 14,12 | 2 | 105.750 |
18/3/2014 | 13,03 | 14,10 | +0,36% | 13,03 | 14,10 | 14,06 | 13,50 | 14,35 | 4 | 161.763 |
17/3/2014 | 13,95 | 14,05 | +1,15% | 13,95 | 14,05 | 14,01 | 13,33 | 14,18 | 2 | 191.985 |
13/3/2014 | 14,23 | 13,89 | +2,81% | 13,89 | 14,23 | 14,17 | 13,36 | 14,38 | 7 | 331.726 |
12/3/2014 | 14,00 | 13,51 | -5,52% | 13,51 | 14,00 | 13,88 | 12,88 | 14,03 | 3 | 76.361 |
11/3/2014 | 14,50 | 14,30 | -1,24% | 14,30 | 14,50 | 14,45 | 14,00 | 14,50 | 2 | 161.900 |
10/3/2014 | 14,95 | 14,48 | -3,14% | 14,47 | 14,95 | 14,73 | 14,02 | 14,48 | 6 | 157.707 |
7/3/2014 | 14,98 | 14,95 | +1,84% | 14,95 | 15,23 | 15,05 | 14,81 | 14,97 | 21 | 867.266 |
6/3/2014 | 14,40 | 14,68 | +1,94% | 14,40 | 14,99 | 14,55 | 14,31 | 14,97 | 27 | 1.170.323 |
5/3/2014 | 14,30 | 14,40 | +0,49% | 14,30 | 14,40 | 14,34 | 13,52 | 14,40 | 3 | 152.070 |
28/2/2014 | 14,06 | 14,33 | +2,50% | 14,06 | 14,90 | 14,42 | 12,61 | 15,00 | 17 | 527.991 |
27/2/2014 | 13,38 | 13,98 | +4,48% | 13,00 | 13,98 | 13,61 | 12,60 | 13,98 | 43 | 1.849.119 |
26/2/2014 | 12,74 | 13,38 | +8,78% | 12,74 | 13,38 | 12,89 | 12,04 | 13,38 | 11 | 627.923 |
24/2/2014 | 12,15 | 12,30 | +1,15% | 12,01 | 12,30 | 12,15 | 12,00 | 12,25 | 9 | 361.137 |
21/2/2014 | 12,16 | 12,16 | +1,08% | 12,16 | 12,16 | 12,16 | 12,00 | 12,48 | 1 | 30.400 |
20/2/2014 | 12,41 | 12,03 | -2,98% | 12,01 | 12,41 | 12,15 | 12,02 | 12,37 | 13 | 690.557 |
19/2/2014 | 12,89 | 12,40 | -6,06% | 12,40 | 12,89 | 12,52 | 12,22 | 12,90 | 15 | 602.539 |
18/2/2014 | 13,60 | 13,20 | -2,80% | 13,20 | 13,60 | 13,42 | 12,90 | 14,00 | 3 | 206.720 |
17/2/2014 | 13,67 | 13,58 | -0,59% | 13,58 | 14,75 | 13,74 | 12,91 | 14,91 | 14 | 607.459 |
14/2/2014 | 13,49 | 13,66 | +3,72% | 13,49 | 13,66 | 13,53 | 13,17 | 13,66 | 13 | 606.287 |
13/2/2014 | 13,50 | 13,17 | -2,44% | 13,00 | 13,50 | 13,17 | 13,16 | 13,48 | 11 | 500.528 |
12/2/2014 | 13,23 | 13,50 | +3,53% | 13,03 | 13,50 | 13,21 | 13,03 | 13,50 | 8 | 319.799 |
11/2/2014 | 13,22 | 13,04 | 0,00% | 13,04 | 13,22 | 13,11 | 13,10 | 13,25 | 3 | 261.062 |
10/2/2014 | 13,72 | 13,04 | -5,51% | 13,01 | 13,72 | 13,24 | 13,03 | 13,50 | 15 | 735.364 |
7/2/2014 | 14,19 | 13,80 | -1,43% | 13,70 | 14,19 | 13,79 | 13,50 | 14,20 | 5 | 146.195 |
6/2/2014 | 14,00 | 14,00 | -0,14% | 13,97 | 14,00 | 13,98 | 13,50 | 14,00 | 4 | 278.375 |
5/2/2014 | 14,10 | 14,02 | +4,86% | 14,00 | 14,52 | 14,28 | 13,36 | 14,00 | 12 | 382.860 |
4/2/2014 | 14,00 | 13,37 | -3,12% | 13,37 | 14,00 | 13,76 | 13,80 | 13,98 | 4 | 214.809 |
3/2/2014 | 13,56 | 13,80 | -1,43% | 13,36 | 13,80 | 13,63 | 13,80 | 14,03 | 4 | 163.585 |
31/1/2014 | 13,70 | 14,00 | +0,57% | 13,70 | 14,00 | 13,87 | 13,58 | 13,95 | 4 | 212.220 |
30/1/2014 | 14,00 | 13,92 | -0,22% | 13,89 | 14,00 | 13,90 | 13,58 | 14,59 | 5 | 312.900 |
29/1/2014 | 13,90 | 13,95 | -2,99% | 13,90 | 13,95 | 13,91 | 13,70 | 14,00 | 3 | 133.560 |
28/1/2014 | 14,60 | 14,38 | -0,83% | 14,38 | 15,00 | 14,67 | 13,90 | 14,38 | 3 | 85.118 |
27/1/2014 | 16,00 | 14,50 | -1,36% | 14,01 | 16,00 | 14,69 | 13,88 | 14,56 | 13 | 753.868 |
24/1/2014 | 14,70 | 14,70 | 0,00% | 14,70 | 14,80 | 14,72 | 14,55 | 14,75 | 5 | 326.825 |
23/1/2014 | 14,76 | 14,70 | -0,41% | 14,70 | 14,76 | 14,71 | 14,70 | 14,93 | 4 | 170.706 |
22/1/2014 | 15,00 | 14,76 | -1,60% | 14,76 | 16,39 | 15,66 | 14,76 | 14,93 | 23 | 1.159.024 |
21/1/2014 | 14,90 | 15,00 | +1,35% | 14,90 | 15,00 | 14,93 | 14,59 | 15,00 | 9 | 649.556 |
20/1/2014 | 14,85 | 14,80 | -1,33% | 14,61 | 15,00 | 14,85 | 14,56 | 14,80 | 5 | 259.955 |
17/1/2014 | 15,29 | 15,00 | -3,23% | 14,60 | 15,29 | 15,11 | 14,62 | 15,00 | 8 | 417.214 |
16/1/2014 | 15,71 | 15,50 | -1,34% | 15,50 | 15,71 | 15,63 | 15,20 | 15,48 | 2 | 21.889 |
15/1/2014 | 15,80 | 15,71 | -0,57% | 15,23 | 15,96 | 15,66 | 15,20 | 15,75 | 10 | 542.023 |
14/1/2014 | 15,50 | 15,80 | +0,64% | 15,50 | 15,80 | 15,71 | 15,20 | 15,80 | 7 | 241.975 |
13/1/2014 | 16,00 | 15,70 | -1,88% | 15,70 | 16,00 | 15,84 | 15,70 | 15,75 | 14 | 529.272 |
10/1/2014 | 15,82 | 16,00 | 0,00% | 15,82 | 16,00 | 15,87 | 15,81 | 16,00 | 6 | 220.615 |
9/1/2014 | 15,71 | 16,00 | +6,60% | 15,71 | 16,00 | 15,83 | 15,71 | 16,00 | 11 | 679.133 |
7/1/2014 | 15,06 | 15,01 | -6,71% | 15,01 | 16,08 | 15,95 | 15,45 | 16,00 | 43 | 2.202.035 |
6/1/2014 | 15,00 | 16,09 | +1,19% | 14,95 | 16,09 | 15,87 | 15,71 | 16,09 | 38 | 1.760.919 |
3/1/2014 | 15,57 | 15,90 | +2,58% | 14,64 | 15,90 | 15,64 | 14,63 | 15,90 | 24 | 1.386.449 |
2/1/2014 | 15,20 | 15,50 | +4,03% | 15,11 | 15,59 | 15,42 | 15,11 | 15,58 | 171 | 1.099.750 |
30/12/2013 | 15,10 | 14,90 | -1,52% | 14,90 | 15,20 | 15,08 | 14,90 | 15,20 | 13 | 458.615 |
27/12/2013 | 14,87 | 15,13 | +2,51% | 14,86 | 15,13 | 15,02 | 14,60 | 15,20 | 8 | 398.281 |
26/12/2013 | 14,70 | 14,76 | +1,79% | 14,51 | 14,80 | 14,66 | 14,60 | 14,90 | 17 | 1.155.573 |
23/12/2013 | 14,75 | 14,50 | -1,76% | 14,40 | 14,75 | 14,54 | 14,11 | 14,50 | 11 | 541.136 |
20/12/2013 | 15,08 | 14,76 | -1,60% | 14,74 | 15,08 | 14,94 | 14,75 | 15,08 | 14 | 507.965 |
19/12/2013 | 15,00 | 15,00 | +1,63% | 14,73 | 15,00 | 14,87 | 14,85 | 15,10 | 28 | 1.720.550 |
18/12/2013 | 15,00 | 14,76 | -1,34% | 14,75 | 15,12 | 14,94 | 14,75 | 14,90 | 31 | 1.450.998 |
17/12/2013 | 15,25 | 14,96 | -2,29% | 14,76 | 15,26 | 15,04 | 14,76 | 15,00 | 40 | 1.695.511 |
16/12/2013 | 15,40 | 15,31 | +0,07% | 15,20 | 15,52 | 15,34 | 15,30 | 15,36 | 32 | 2.226.819 |
13/12/2013 | 15,45 | 15,30 | -2,86% | 15,25 | 15,46 | 15,35 | 15,26 | 15,39 | 30 | 1.477.035 |
12/12/2013 | 15,68 | 15,75 | +0,77% | 15,50 | 15,75 | 15,62 | 15,48 | 15,75 | 45 | 2.202.516 |
11/12/2013 | 15,94 | 15,63 | -0,82% | 15,53 | 15,99 | 15,80 | 15,56 | 15,94 | 73 | 3.664.668 |
10/12/2013 | 15,60 | 15,76 | +2,80% | 15,58 | 15,95 | 15,83 | 15,62 | 15,92 | 84 | 3.456.695 |
9/12/2013 | 15,51 | 15,33 | 0,00% | 15,04 | 15,58 | 15,33 | 15,25 | 15,33 | 2.254 | 103.904.701 |