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.
GGBR4F - GERDAU - PN N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 17,56 | 18,00 | +2,16% | 17,50 | 18,00 | 17,77 | 17,87 | 18,00 | 1.488 | 38.988.800 |
20/1/2025 | 17,26 | 17,62 | +2,09% | 17,12 | 17,62 | 17,41 | 17,62 | 17,63 | 1.881 | 38.468.132 |
17/1/2025 | 17,26 | 17,26 | -0,52% | 17,18 | 17,50 | 17,33 | 17,26 | 17,41 | 1.521 | 33.197.938 |
16/1/2025 | 17,61 | 17,35 | -1,98% | 17,00 | 17,65 | 17,26 | 17,22 | 17,35 | 1.946 | 49.891.227 |
15/1/2025 | 17,07 | 17,70 | +3,87% | 17,07 | 17,70 | 17,45 | 17,48 | 17,70 | 1.811 | 47.288.349 |
14/1/2025 | 16,99 | 17,04 | +1,07% | 16,84 | 17,23 | 16,98 | 16,91 | 17,04 | 1.538 | 38.132.379 |
13/1/2025 | 16,80 | 16,86 | +0,60% | 16,52 | 17,10 | 16,84 | 16,86 | 17,09 | 2.246 | 44.470.774 |
10/1/2025 | 17,16 | 16,76 | -1,41% | 16,68 | 17,36 | 16,87 | 16,76 | 16,89 | 2.416 | 47.148.778 |
9/1/2025 | 17,60 | 17,00 | -3,13% | 17,00 | 17,64 | 17,32 | 17,00 | 17,23 | 2.437 | 53.779.766 |
8/1/2025 | 17,93 | 17,55 | -1,68% | 17,55 | 18,07 | 17,74 | 17,55 | 17,73 | 1.936 | 39.441.910 |
7/1/2025 | 17,95 | 17,85 | -0,45% | 17,85 | 18,56 | 18,12 | 17,85 | 17,89 | 1.477 | 34.172.297 |
6/1/2025 | 17,54 | 17,93 | +3,28% | 17,40 | 18,30 | 17,98 | 17,93 | 18,05 | 1.791 | 41.448.408 |
3/1/2025 | 17,91 | 17,36 | -2,31% | 17,36 | 17,99 | 17,56 | 17,35 | 17,39 | 2.475 | 45.429.207 |
2/1/2025 | 18,14 | 17,77 | -1,82% | 17,76 | 18,50 | 17,95 | 17,77 | 18,04 | 2.316 | 43.274.051 |
30/12/2024 | 18,36 | 18,10 | -1,79% | 18,10 | 18,59 | 18,23 | 18,10 | 18,31 | 1.774 | 32.276.647 |
27/12/2024 | 18,71 | 18,43 | -1,97% | 18,24 | 18,77 | 18,38 | 18,30 | 18,43 | 2.108 | 38.055.350 |
26/12/2024 | 18,65 | 18,80 | +1,08% | 18,55 | 18,89 | 18,71 | 18,68 | 18,80 | 1.681 | 39.411.014 |
23/12/2024 | 19,04 | 18,60 | -2,36% | 18,60 | 19,25 | 18,92 | 18,60 | 18,79 | 1.921 | 41.013.227 |
20/12/2024 | 19,09 | 19,05 | -2,21% | 18,90 | 19,37 | 19,13 | 19,04 | 19,14 | 1.757 | 44.962.436 |
19/12/2024 | 19,61 | 19,48 | -0,20% | 19,29 | 19,85 | 19,47 | 19,38 | 19,48 | 2.226 | 47.800.649 |
18/12/2024 | 20,20 | 19,52 | -4,22% | 19,52 | 20,40 | 19,91 | 19,52 | 19,61 | 1.944 | 47.731.357 |
17/12/2024 | 20,13 | 20,38 | +2,41% | 20,00 | 20,45 | 20,27 | 20,28 | 20,38 | 3.069 | 44.428.432 |
16/12/2024 | 19,99 | 19,90 | -0,40% | 19,90 | 20,22 | 20,06 | 19,90 | 20,04 | 3.614 | 53.519.559 |
13/12/2024 | 20,40 | 19,98 | -2,63% | 19,83 | 20,63 | 20,28 | 19,86 | 19,98 | 1.883 | 40.456.624 |
12/12/2024 | 20,60 | 20,52 | -2,43% | 20,35 | 20,95 | 20,64 | 20,52 | 20,67 | 2.016 | 41.723.517 |
11/12/2024 | 20,95 | 21,03 | +0,38% | 20,67 | 21,22 | 20,91 | 20,75 | 21,03 | 2.198 | 42.693.655 |
10/12/2024 | 21,09 | 20,95 | -1,23% | 20,88 | 21,20 | 21,06 | 20,95 | 21,07 | 2.227 | 42.784.983 |
9/12/2024 | 20,61 | 21,21 | +4,02% | 20,61 | 21,29 | 21,06 | 21,12 | 21,21 | 4.024 | 75.984.013 |
6/12/2024 | 20,50 | 20,39 | -1,78% | 20,39 | 20,98 | 20,64 | 20,39 | 20,44 | 2.736 | 44.459.057 |
5/12/2024 | 20,82 | 20,76 | -0,48% | 20,49 | 20,94 | 20,76 | 20,76 | 20,90 | 2.271 | 54.279.582 |
4/12/2024 | 20,74 | 20,86 | -0,43% | 20,51 | 20,99 | 20,75 | 20,72 | 20,86 | 2.285 | 72.520.148 |
3/12/2024 | 20,48 | 20,95 | +1,95% | 20,47 | 20,95 | 20,75 | 20,72 | 20,95 | 3.467 | 72.407.080 |
2/12/2024 | 20,18 | 20,55 | +1,48% | 20,13 | 20,55 | 20,39 | 20,47 | 20,55 | 2.811 | 72.672.024 |
29/11/2024 | 19,99 | 20,25 | +0,35% | 19,93 | 20,45 | 20,22 | 20,25 | 20,45 | 2.371 | 47.728.553 |
28/11/2024 | 20,13 | 20,18 | +0,90% | 19,97 | 20,47 | 20,30 | 20,10 | 20,18 | 2.612 | 60.426.512 |
27/11/2024 | 19,95 | 20,00 | +0,76% | 19,88 | 20,35 | 20,13 | 20,00 | 20,03 | 2.759 | 47.853.965 |
26/11/2024 | 20,10 | 19,85 | -2,17% | 19,85 | 20,27 | 20,03 | 19,85 | 20,00 | 2.056 | 45.880.662 |
25/11/2024 | 19,61 | 20,29 | +2,11% | 18,66 | 20,29 | 19,95 | 20,10 | 20,29 | 2.184 | 62.983.110 |
22/11/2024 | 19,52 | 19,87 | +0,61% | 19,52 | 19,87 | 19,71 | 19,83 | 19,87 | 1.409 | 37.566.197 |
21/11/2024 | 19,63 | 19,75 | -0,10% | 19,36 | 19,88 | 19,66 | 19,72 | 19,75 | 1.799 | 47.113.445 |
19/11/2024 | 19,60 | 19,77 | -1,15% | 19,31 | 19,77 | 19,55 | 19,59 | 19,77 | 1.495 | 40.139.928 |
18/11/2024 | 20,02 | 20,00 | -0,40% | 19,75 | 20,16 | 19,95 | 19,89 | 20,00 | 2.592 | 62.042.772 |
14/11/2024 | 19,54 | 20,08 | +0,70% | 19,28 | 20,08 | 19,92 | 19,89 | 20,08 | 1.899 | 42.109.414 |
13/11/2024 | 19,50 | 19,94 | +0,25% | 19,36 | 19,94 | 19,65 | 19,75 | 19,94 | 1.854 | 45.656.791 |
12/11/2024 | 20,09 | 19,89 | -2,98% | 19,61 | 20,36 | 19,88 | 19,72 | 19,89 | 2.054 | 55.984.251 |
11/11/2024 | 20,10 | 20,50 | -0,10% | 20,00 | 20,50 | 20,27 | 20,37 | 20,50 | 4.008 | 65.284.951 |
8/11/2024 | 20,13 | 20,52 | -0,39% | 19,93 | 20,52 | 20,15 | 20,35 | 20,52 | 4.038 | 70.367.035 |
7/11/2024 | 19,65 | 20,60 | +3,26% | 19,63 | 20,67 | 20,22 | 20,52 | 20,60 | 4.149 | 111.558.179 |
6/11/2024 | 18,87 | 19,95 | +9,38% | 18,75 | 19,98 | 19,48 | 19,85 | 19,95 | 5.058 | 149.563.273 |
5/11/2024 | 18,24 | 18,24 | +0,44% | 18,05 | 18,40 | 18,24 | 18,12 | 18,24 | 1.621 | 43.617.533 |
4/11/2024 | 18,43 | 18,16 | -0,49% | 18,11 | 18,53 | 18,28 | 18,16 | 18,25 | 1.990 | 45.905.429 |
1/11/2024 | 18,04 | 18,25 | -0,27% | 18,03 | 18,45 | 18,14 | 18,15 | 18,25 | 1.750 | 35.749.964 |
31/10/2024 | 18,24 | 18,30 | -0,92% | 18,20 | 18,53 | 18,27 | 18,26 | 18,30 | 1.374 | 39.264.699 |
30/10/2024 | 18,35 | 18,47 | -0,48% | 18,32 | 18,56 | 18,40 | 18,36 | 18,47 | 1.162 | 33.590.527 |
29/10/2024 | 18,27 | 18,56 | +1,31% | 18,18 | 18,56 | 18,40 | 18,47 | 18,56 | 1.338 | 35.028.471 |
28/10/2024 | 17,99 | 18,32 | +1,72% | 17,91 | 18,33 | 18,23 | 18,26 | 18,32 | 1.414 | 33.610.856 |
25/10/2024 | 17,92 | 18,01 | -0,06% | 17,90 | 18,22 | 18,01 | 17,97 | 18,01 | 1.298 | 29.273.285 |
24/10/2024 | 18,00 | 18,02 | +0,39% | 17,83 | 18,05 | 17,93 | 17,92 | 18,02 | 2.777 | 37.483.109 |
23/10/2024 | 18,05 | 17,95 | -1,59% | 17,92 | 18,15 | 18,01 | 17,95 | 17,99 | 1.555 | 32.787.868 |
22/10/2024 | 18,33 | 18,24 | -0,87% | 18,03 | 18,34 | 18,14 | 18,20 | 18,24 | 1.743 | 36.223.471 |
21/10/2024 | 18,32 | 18,40 | -0,54% | 18,29 | 18,51 | 18,37 | 18,35 | 18,40 | 1.655 | 36.548.842 |
18/10/2024 | 18,15 | 18,50 | +1,65% | 18,13 | 18,60 | 18,43 | 18,34 | 18,50 | 2.620 | 39.924.513 |
17/10/2024 | 18,15 | 18,20 | -0,55% | 17,99 | 18,26 | 18,13 | 18,17 | 18,20 | 1.960 | 39.315.714 |
16/10/2024 | 18,25 | 18,30 | -0,38% | 18,20 | 18,53 | 18,31 | 18,28 | 18,30 | 1.347 | 36.761.573 |
15/10/2024 | 18,13 | 18,37 | -0,33% | 18,13 | 18,50 | 18,34 | 18,32 | 18,37 | 1.732 | 33.809.878 |
14/10/2024 | 18,37 | 18,43 | -0,05% | 18,13 | 18,57 | 18,36 | 18,40 | 18,56 | 2.081 | 39.775.270 |
11/10/2024 | 19,10 | 18,44 | -3,91% | 18,30 | 19,15 | 18,57 | 18,42 | 18,44 | 2.152 | 58.342.292 |
10/10/2024 | 19,07 | 19,19 | +0,21% | 18,97 | 19,35 | 19,18 | 19,12 | 19,19 | 1.427 | 38.034.954 |
9/10/2024 | 18,96 | 19,15 | -0,21% | 18,86 | 19,30 | 19,13 | 19,15 | 19,16 | 1.661 | 41.193.543 |
8/10/2024 | 19,09 | 19,19 | -1,44% | 18,90 | 19,19 | 19,08 | 19,14 | 19,19 | 1.640 | 38.874.265 |
7/10/2024 | 19,15 | 19,47 | +1,14% | 18,98 | 19,48 | 19,26 | 19,35 | 19,47 | 1.934 | 45.315.457 |
4/10/2024 | 18,85 | 19,25 | +2,39% | 18,76 | 19,27 | 19,11 | 19,10 | 19,25 | 3.361 | 42.539.553 |
3/10/2024 | 19,08 | 18,80 | -2,24% | 18,78 | 19,20 | 18,91 | 18,80 | 18,90 | 1.474 | 40.411.824 |
2/10/2024 | 19,13 | 19,23 | -0,36% | 19,10 | 19,67 | 19,45 | 19,23 | 19,30 | 2.191 | 55.726.991 |
1/10/2024 | 19,10 | 19,30 | +0,78% | 19,05 | 19,30 | 19,18 | 19,21 | 19,30 | 2.471 | 48.975.090 |
30/9/2024 | 19,04 | 19,15 | +0,68% | 18,96 | 19,31 | 19,15 | 19,14 | 19,15 | 1.507 | 40.647.212 |
26/9/2024 | 18,35 | 19,02 | +3,59% | 18,35 | 19,07 | 18,84 | 18,95 | 19,02 | 2.008 | 55.564.001 |
25/9/2024 | 18,42 | 18,36 | -0,38% | 18,18 | 18,53 | 18,29 | 18,25 | 18,36 | 1.281 | 29.908.028 |
24/9/2024 | 17,81 | 18,43 | +4,12% | 17,81 | 18,64 | 18,40 | 18,41 | 18,43 | 1.877 | 51.496.577 |
23/9/2024 | 17,99 | 17,70 | -2,21% | 17,64 | 18,05 | 17,76 | 17,70 | 17,75 | 2.312 | 54.763.047 |
20/9/2024 | 18,30 | 18,10 | -1,84% | 17,99 | 18,45 | 18,16 | 18,06 | 18,11 | 1.843 | 41.058.647 |
19/9/2024 | 18,46 | 18,44 | +0,49% | 18,43 | 18,76 | 18,54 | 18,44 | 18,50 | 1.170 | 32.656.227 |
18/9/2024 | 18,45 | 18,35 | -0,92% | 18,35 | 18,61 | 18,44 | 18,35 | 18,46 | 1.296 | 32.334.158 |
17/9/2024 | 18,49 | 18,52 | +0,60% | 18,23 | 18,52 | 18,37 | 18,45 | 18,53 | 1.385 | 37.224.135 |
16/9/2024 | 18,62 | 18,41 | -1,71% | 18,41 | 18,81 | 18,55 | 18,41 | 18,52 | 2.091 | 40.781.061 |
13/9/2024 | 18,62 | 18,73 | +1,19% | 18,50 | 18,93 | 18,76 | 18,73 | 18,79 | 1.600 | 40.068.035 |
12/9/2024 | 18,55 | 18,51 | +0,65% | 18,43 | 18,69 | 18,57 | 18,51 | 18,63 | 1.423 | 33.132.862 |
11/9/2024 | 18,40 | 18,39 | -0,33% | 18,33 | 18,81 | 18,55 | 18,39 | 18,58 | 1.625 | 40.341.285 |
10/9/2024 | 18,53 | 18,45 | +0,11% | 18,22 | 18,58 | 18,38 | 18,45 | 18,53 | 1.993 | 41.806.207 |
9/9/2024 | 18,17 | 18,43 | +1,82% | 18,15 | 18,77 | 18,53 | 18,43 | 18,48 | 2.140 | 48.174.952 |
6/9/2024 | 18,38 | 18,10 | -1,52% | 18,06 | 18,46 | 18,29 | 18,10 | 18,24 | 1.861 | 38.371.520 |
5/9/2024 | 18,18 | 18,38 | +1,16% | 18,13 | 18,45 | 18,31 | 18,33 | 18,38 | 1.844 | 40.744.643 |
4/9/2024 | 17,75 | 18,17 | +2,25% | 17,70 | 18,37 | 18,16 | 18,17 | 18,22 | 1.962 | 53.532.923 |
3/9/2024 | 18,20 | 17,77 | -2,63% | 17,72 | 18,26 | 17,90 | 17,77 | 17,81 | 3.081 | 69.314.550 |
2/9/2024 | 18,30 | 18,25 | +0,05% | 18,10 | 18,40 | 18,29 | 18,25 | 18,29 | 2.304 | 60.362.458 |
30/8/2024 | 18,45 | 18,24 | -1,35% | 18,17 | 18,47 | 18,27 | 18,24 | 18,30 | 2.383 | 51.235.304 |
29/8/2024 | 18,20 | 18,49 | +1,59% | 18,20 | 18,59 | 18,46 | 18,49 | 18,55 | 1.790 | 44.719.153 |
28/8/2024 | 18,20 | 18,20 | -0,44% | 17,86 | 18,27 | 18,01 | 18,16 | 18,20 | 2.261 | 40.729.039 |
27/8/2024 | 18,42 | 18,28 | -0,44% | 18,27 | 18,54 | 18,35 | 18,28 | 18,30 | 1.768 | 34.114.012 |
26/8/2024 | 18,39 | 18,36 | +0,88% | 18,30 | 18,58 | 18,46 | 18,36 | 18,40 | 1.842 | 41.845.356 |
23/8/2024 | 18,20 | 18,20 | -0,49% | 18,14 | 18,48 | 18,33 | 18,20 | 18,30 | 1.687 | 38.877.938 |
22/8/2024 | 18,42 | 18,29 | -0,33% | 18,07 | 18,49 | 18,23 | 18,25 | 18,29 | 1.599 | 45.941.133 |
21/8/2024 | 17,84 | 18,35 | +3,38% | 17,81 | 18,47 | 18,20 | 18,35 | 18,36 | 2.589 | 72.324.376 |
20/8/2024 | 17,65 | 17,75 | +0,97% | 17,36 | 17,80 | 17,55 | 17,75 | 17,76 | 3.008 | 58.534.027 |
19/8/2024 | 17,27 | 17,58 | +2,09% | 17,21 | 17,71 | 17,54 | 17,58 | 17,62 | 2.220 | 51.732.586 |
16/8/2024 | 17,43 | 17,22 | -0,69% | 17,19 | 17,47 | 17,26 | 17,22 | 17,23 | 2.471 | 48.396.002 |
15/8/2024 | 17,40 | 17,34 | -0,57% | 17,30 | 17,57 | 17,42 | 17,33 | 17,34 | 2.373 | 48.314.830 |
14/8/2024 | 17,48 | 17,44 | -0,34% | 17,33 | 17,51 | 17,40 | 17,43 | 17,44 | 2.178 | 44.597.630 |
13/8/2024 | 17,60 | 17,50 | -0,17% | 17,48 | 17,78 | 17,56 | 17,50 | 17,57 | 1.923 | 40.054.812 |
12/8/2024 | 17,49 | 17,53 | +0,17% | 17,49 | 17,72 | 17,60 | 17,53 | 17,60 | 1.910 | 41.113.741 |
9/8/2024 | 17,34 | 17,50 | +1,27% | 17,28 | 17,60 | 17,50 | 17,50 | 17,52 | 1.718 | 44.417.742 |
8/8/2024 | 17,10 | 17,28 | +1,35% | 17,10 | 17,42 | 17,28 | 17,28 | 17,38 | 1.604 | 34.782.513 |
7/8/2024 | 17,22 | 17,05 | -1,22% | 17,05 | 17,45 | 17,20 | 17,05 | 17,12 | 2.399 | 45.134.275 |
6/8/2024 | 17,26 | 17,26 | -0,23% | 16,90 | 17,50 | 17,11 | 17,21 | 17,26 | 2.993 | 56.466.688 |
5/8/2024 | 17,21 | 17,30 | -0,40% | 16,83 | 17,37 | 17,12 | 17,23 | 17,30 | 5.103 | 81.421.701 |
2/8/2024 | 18,17 | 17,37 | -4,67% | 17,37 | 18,35 | 17,63 | 17,37 | 17,50 | 4.002 | 89.438.274 |
1/8/2024 | 18,00 | 18,22 | -0,65% | 18,00 | 18,77 | 18,31 | 18,22 | 18,37 | 2.413 | 48.319.107 |
31/7/2024 | 18,16 | 18,34 | +1,89% | 18,01 | 18,65 | 18,26 | 18,27 | 18,34 | 1.681 | 41.985.411 |
30/7/2024 | 18,10 | 18,00 | -0,55% | 17,81 | 18,15 | 17,97 | 18,00 | 18,14 | 1.696 | 36.361.822 |
29/7/2024 | 18,02 | 18,10 | -1,25% | 18,00 | 18,40 | 18,13 | 18,10 | 18,17 | 1.418 | 35.318.287 |
26/7/2024 | 18,30 | 18,33 | +0,49% | 17,94 | 18,45 | 18,14 | 18,33 | 18,34 | 1.813 | 44.761.829 |
25/7/2024 | 17,80 | 18,24 | +2,24% | 17,79 | 18,48 | 18,16 | 18,24 | 18,30 | 1.844 | 48.225.989 |
24/7/2024 | 18,04 | 17,84 | -1,49% | 17,61 | 18,08 | 17,82 | 17,82 | 17,92 | 2.569 | 63.963.370 |
23/7/2024 | 18,83 | 18,11 | -3,67% | 17,95 | 18,83 | 18,18 | 18,08 | 18,11 | 3.258 | 72.617.916 |
22/7/2024 | 18,78 | 18,80 | +0,32% | 18,67 | 18,95 | 18,85 | 18,80 | 18,89 | 1.795 | 38.513.852 |
19/7/2024 | 18,72 | 18,74 | +0,75% | 18,61 | 18,88 | 18,74 | 18,74 | 18,77 | 1.488 | 28.923.585 |
18/7/2024 | 19,00 | 18,60 | -2,00% | 18,60 | 19,04 | 18,82 | 18,60 | 18,70 | 1.721 | 43.693.240 |
17/7/2024 | 19,00 | 18,98 | +0,11% | 18,80 | 19,13 | 18,99 | 18,98 | 19,10 | 2.079 | 48.418.000 |
16/7/2024 | 18,47 | 18,96 | +2,88% | 18,40 | 18,98 | 18,72 | 18,94 | 18,96 | 2.217 | 58.602.866 |
15/7/2024 | 18,27 | 18,43 | +1,04% | 18,17 | 18,69 | 18,46 | 18,43 | 18,60 | 2.763 | 53.807.959 |
12/7/2024 | 18,15 | 18,24 | +0,50% | 18,00 | 18,34 | 18,18 | 18,24 | 18,28 | 1.837 | 38.903.317 |
11/7/2024 | 17,92 | 18,15 | +1,57% | 17,88 | 18,20 | 18,10 | 18,11 | 18,15 | 1.534 | 35.692.854 |
10/7/2024 | 17,95 | 17,87 | -0,50% | 17,75 | 18,00 | 17,81 | 17,87 | 17,89 | 2.584 | 42.238.814 |
9/7/2024 | 17,84 | 17,96 | +1,24% | 17,58 | 17,96 | 17,77 | 17,89 | 17,96 | 2.017 | 37.044.140 |
8/7/2024 | 17,97 | 17,74 | -1,33% | 17,71 | 18,07 | 17,81 | 17,74 | 17,79 | 2.803 | 54.443.720 |
5/7/2024 | 18,24 | 17,98 | -1,21% | 17,77 | 18,27 | 17,97 | 17,98 | 17,99 | 3.142 | 60.211.217 |
4/7/2024 | 18,38 | 18,20 | -0,49% | 18,18 | 18,48 | 18,33 | 18,20 | 18,30 | 1.762 | 45.770.187 |
3/7/2024 | 18,50 | 18,29 | -1,45% | 18,28 | 18,83 | 18,56 | 18,29 | 18,34 | 2.438 | 47.707.452 |
2/7/2024 | 18,25 | 18,56 | +1,59% | 18,25 | 18,57 | 18,46 | 18,49 | 18,56 | 2.062 | 45.092.190 |
1/7/2024 | 18,40 | 18,27 | 0,00% | 18,14 | 18,50 | 18,27 | 18,27 | 18,30 | 2.421 | 49.730.778 |
28/6/2024 | 18,24 | 18,27 | +0,33% | 18,16 | 18,47 | 18,30 | 18,27 | 18,47 | 2.473 | 58.014.491 |
27/6/2024 | 18,21 | 18,21 | +0,83% | 18,04 | 18,34 | 18,20 | 18,21 | 18,29 | 1.947 | 45.132.306 |
26/6/2024 | 17,86 | 18,06 | +1,35% | 17,76 | 18,20 | 18,05 | 18,06 | 18,14 | 2.110 | 49.261.264 |
25/6/2024 | 17,85 | 17,82 | -0,22% | 17,65 | 17,94 | 17,77 | 17,82 | 17,86 | 1.709 | 37.424.853 |
24/6/2024 | 17,74 | 17,86 | +0,56% | 17,64 | 17,95 | 17,80 | 17,85 | 17,86 | 2.579 | 48.381.255 |
21/6/2024 | 17,39 | 17,76 | +1,72% | 17,25 | 17,82 | 17,59 | 17,76 | 17,77 | 2.602 | 52.088.186 |
20/6/2024 | 17,26 | 17,46 | +1,81% | 17,26 | 17,70 | 17,46 | 17,37 | 17,46 | 2.283 | 50.707.402 |
19/6/2024 | 16,98 | 17,15 | +1,06% | 16,84 | 17,34 | 17,02 | 17,15 | 17,21 | 2.160 | 41.163.734 |
18/6/2024 | 16,89 | 16,97 | +1,01% | 16,85 | 17,12 | 16,95 | 16,90 | 16,97 | 2.110 | 41.783.645 |
17/6/2024 | 16,99 | 16,80 | -1,06% | 16,70 | 17,00 | 16,80 | 16,80 | 16,84 | 3.645 | 62.126.879 |
14/6/2024 | 17,39 | 16,98 | -1,34% | 16,88 | 17,39 | 16,99 | 16,98 | 17,00 | 3.412 | 64.348.146 |
13/6/2024 | 17,34 | 17,21 | -0,52% | 17,21 | 17,59 | 17,36 | 17,21 | 17,32 | 1.762 | 40.353.901 |
12/6/2024 | 17,28 | 17,30 | +0,06% | 17,17 | 17,57 | 17,34 | 17,30 | 17,28 | 3.737 | 55.470.133 |
11/6/2024 | 16,85 | 17,29 | +2,61% | 16,80 | 17,29 | 17,09 | 17,27 | 17,29 | 2.290 | 48.168.562 |
10/6/2024 | 16,99 | 16,85 | -0,59% | 16,85 | 17,09 | 16,93 | 16,85 | 16,86 | 3.465 | 66.317.245 |
7/6/2024 | 17,25 | 16,95 | -1,74% | 16,92 | 17,25 | 17,03 | 16,95 | 17,01 | 3.991 | 85.623.021 |
6/6/2024 | 17,32 | 17,25 | -0,40% | 17,19 | 17,49 | 17,34 | 17,25 | 17,40 | 2.487 | 52.595.800 |
5/6/2024 | 17,46 | 17,32 | -0,46% | 17,19 | 17,55 | 17,31 | 17,27 | 17,32 | 3.024 | 55.875.590 |
4/6/2024 | 17,50 | 17,40 | -1,08% | 17,18 | 17,50 | 17,34 | 17,40 | 17,42 | 3.410 | 68.934.653 |
3/6/2024 | 18,15 | 17,59 | -2,28% | 17,55 | 18,20 | 17,72 | 17,59 | 17,63 | 5.382 | 94.812.051 |
31/5/2024 | 18,19 | 18,00 | -1,59% | 17,97 | 18,30 | 18,10 | 18,00 | 18,02 | 3.462 | 67.347.417 |
29/5/2024 | 18,38 | 18,29 | -0,27% | 18,06 | 18,47 | 18,19 | 18,25 | 18,29 | 3.244 | 61.868.777 |
28/5/2024 | 18,51 | 18,34 | -1,29% | 18,33 | 18,83 | 18,60 | 18,34 | 18,43 | 2.039 | 46.715.330 |
27/5/2024 | 18,63 | 18,58 | -0,43% | 18,20 | 18,63 | 18,36 | 18,49 | 18,58 | 4.217 | 74.041.892 |
24/5/2024 | 18,45 | 18,66 | +1,03% | 18,45 | 18,97 | 18,78 | 18,66 | 18,74 | 2.418 | 55.345.766 |
23/5/2024 | 18,54 | 18,47 | +0,05% | 18,22 | 18,56 | 18,36 | 18,41 | 18,47 | 2.707 | 58.772.234 |
22/5/2024 | 18,95 | 18,46 | -2,53% | 18,46 | 18,96 | 18,66 | 18,46 | 18,50 | 3.154 | 70.001.367 |
21/5/2024 | 19,30 | 18,94 | -1,30% | 18,85 | 19,41 | 19,10 | 18,94 | 18,95 | 3.122 | 70.648.489 |
20/5/2024 | 19,54 | 19,19 | -1,59% | 19,12 | 19,71 | 19,30 | 19,19 | 19,24 | 3.275 | 72.542.769 |
17/5/2024 | 20,06 | 19,50 | -2,06% | 19,50 | 20,23 | 19,81 | 19,50 | 19,64 | 2.503 | 58.307.653 |
16/5/2024 | 19,90 | 19,91 | +0,05% | 19,68 | 20,43 | 20,05 | 19,91 | 20,09 | 3.453 | 79.092.232 |
15/5/2024 | 19,29 | 19,90 | +3,16% | 19,28 | 19,93 | 19,64 | 19,89 | 19,90 | 2.916 | 79.041.627 |
14/5/2024 | 19,31 | 19,29 | -0,41% | 19,28 | 19,63 | 19,39 | 19,29 | 19,36 | 1.935 | 43.091.132 |
13/5/2024 | 19,15 | 19,37 | +1,36% | 19,15 | 19,42 | 19,33 | 19,37 | 19,43 | 2.048 | 45.856.120 |
10/5/2024 | 19,29 | 19,11 | -0,98% | 19,01 | 19,42 | 19,15 | 19,11 | 19,15 | 2.302 | 48.467.373 |
9/5/2024 | 19,38 | 19,30 | -0,52% | 19,11 | 19,59 | 19,40 | 19,30 | 19,50 | 2.593 | 53.664.483 |
8/5/2024 | 19,18 | 19,40 | +0,78% | 18,96 | 19,46 | 19,30 | 19,40 | 19,45 | 2.083 | 48.800.142 |
7/5/2024 | 19,66 | 19,25 | -2,14% | 19,13 | 19,81 | 19,44 | 19,25 | 19,27 | 3.418 | 78.671.274 |
6/5/2024 | 19,70 | 19,67 | +0,87% | 19,60 | 20,14 | 19,80 | 19,65 | 19,67 | 3.008 | 80.176.090 |
3/5/2024 | 18,90 | 19,50 | +5,41% | 18,90 | 19,78 | 19,52 | 19,50 | 19,58 | 4.400 | 126.045.544 |
2/5/2024 | 18,26 | 18,50 | +1,59% | 18,26 | 18,75 | 18,52 | 18,50 | 18,58 | 2.954 | 62.965.927 |
30/4/2024 | 18,50 | 18,21 | -1,89% | 18,16 | 18,60 | 18,26 | 18,20 | 18,26 | 3.349 | 66.897.979 |
29/4/2024 | 18,57 | 18,56 | +0,16% | 18,47 | 18,73 | 18,59 | 18,56 | 18,59 | 2.094 | 45.790.775 |
26/4/2024 | 18,28 | 18,53 | +2,04% | 18,17 | 18,68 | 18,44 | 18,53 | 18,60 | 2.705 | 51.120.223 |
25/4/2024 | 18,36 | 18,16 | -1,41% | 18,02 | 18,36 | 18,21 | 18,16 | 18,18 | 2.695 | 67.186.870 |
24/4/2024 | 18,89 | 18,42 | -2,28% | 18,26 | 19,05 | 18,60 | 18,42 | 18,47 | 3.765 | 92.351.704 |
23/4/2024 | 19,35 | 18,85 | -3,28% | 18,82 | 19,60 | 18,98 | 18,85 | 18,91 | 5.990 | 105.026.169 |
22/4/2024 | 19,22 | 19,49 | +2,04% | 18,93 | 20,00 | 19,60 | 19,49 | 19,50 | 4.178 | 106.579.197 |
19/4/2024 | 18,77 | 19,10 | +1,70% | 18,65 | 19,24 | 18,85 | 19,07 | 19,10 | 3.222 | 78.518.263 |
18/4/2024 | 18,95 | 18,78 | -17,05% | 18,72 | 19,15 | 18,89 | 18,78 | 18,83 | 4.529 | 119.417.295 |
17/4/2024 | 22,85 | 22,64 | +1,07% | 22,47 | 23,20 | 22,71 | 22,60 | 22,64 | 4.475 | 91.574.086 |
16/4/2024 | 22,89 | 22,40 | -3,03% | 22,28 | 23,01 | 22,57 | 22,40 | 22,56 | 2.865 | 63.320.989 |
15/4/2024 | 22,74 | 23,10 | +3,22% | 22,59 | 23,46 | 23,13 | 23,10 | 23,20 | 3.910 | 98.454.083 |
12/4/2024 | 22,87 | 22,38 | -2,06% | 22,13 | 23,01 | 22,45 | 22,30 | 22,38 | 2.723 | 57.562.918 |
11/4/2024 | 22,85 | 22,85 | -0,13% | 22,61 | 22,95 | 22,76 | 22,85 | 22,88 | 1.995 | 35.191.445 |
10/4/2024 | 22,98 | 22,88 | -0,65% | 22,75 | 23,09 | 22,91 | 22,88 | 22,90 | 2.171 | 53.926.816 |
9/4/2024 | 23,19 | 23,03 | -0,65% | 22,68 | 23,34 | 22,96 | 23,00 | 23,03 | 2.787 | 57.948.999 |
8/4/2024 | 22,75 | 23,18 | +2,39% | 22,72 | 23,39 | 23,14 | 23,12 | 23,18 | 3.242 | 64.178.256 |
5/4/2024 | 23,00 | 22,64 | -1,74% | 22,44 | 23,21 | 22,86 | 22,63 | 22,81 | 2.361 | 67.097.336 |
4/4/2024 | 22,62 | 23,04 | +1,90% | 22,52 | 23,40 | 23,06 | 22,94 | 23,05 | 2.893 | 75.563.182 |
3/4/2024 | 22,38 | 22,61 | +0,94% | 22,23 | 22,67 | 22,48 | 22,61 | 22,62 | 2.251 | 54.836.799 |
2/4/2024 | 22,21 | 22,40 | +0,67% | 22,11 | 22,75 | 22,42 | 22,40 | 22,47 | 2.698 | 66.805.949 |
1/4/2024 | 22,20 | 22,25 | +0,14% | 22,13 | 22,48 | 22,31 | 22,25 | 22,40 | 3.686 | 67.910.658 |
28/3/2024 | 21,97 | 22,22 | +1,05% | 21,79 | 22,30 | 22,09 | 22,22 | 22,25 | 2.899 | 46.838.093 |
27/3/2024 | 21,45 | 21,99 | +2,28% | 21,35 | 22,13 | 21,86 | 21,98 | 21,99 | 2.241 | 45.810.697 |
26/3/2024 | 21,46 | 21,50 | -0,19% | 21,26 | 21,57 | 21,42 | 21,47 | 21,50 | 2.261 | 40.186.441 |
25/3/2024 | 21,60 | 21,54 | -0,65% | 21,42 | 21,72 | 21,58 | 21,50 | 21,54 | 3.183 | 50.830.624 |
22/3/2024 | 22,05 | 21,68 | -1,90% | 21,56 | 22,10 | 21,70 | 21,63 | 21,68 | 2.189 | 40.626.979 |
21/3/2024 | 21,67 | 22,10 | +0,73% | 21,54 | 22,18 | 21,95 | 22,07 | 22,10 | 2.364 | 49.266.081 |
20/3/2024 | 21,66 | 21,94 | +1,81% | 21,43 | 21,94 | 21,69 | 21,84 | 21,94 | 2.686 | 45.738.847 |
19/3/2024 | 21,45 | 21,55 | +0,09% | 21,45 | 21,74 | 21,62 | 21,55 | 21,61 | 2.616 | 46.122.325 |
18/3/2024 | 20,90 | 21,53 | +3,41% | 20,84 | 21,55 | 21,18 | 21,37 | 21,53 | 3.072 | 62.635.382 |
15/3/2024 | 21,00 | 20,82 | -1,89% | 20,68 | 21,24 | 20,87 | 20,82 | 20,87 | 5.255 | 93.275.106 |
14/3/2024 | 21,93 | 21,22 | -2,97% | 21,20 | 22,35 | 21,52 | 21,22 | 21,24 | 4.253 | 68.361.683 |
13/3/2024 | 21,54 | 21,87 | +1,25% | 21,38 | 22,20 | 21,86 | 21,87 | 21,88 | 3.562 | 59.226.471 |
12/3/2024 | 21,25 | 21,60 | +1,89% | 21,20 | 21,65 | 21,47 | 21,49 | 21,60 | 2.789 | 46.759.679 |
11/3/2024 | 21,05 | 21,20 | +0,76% | 21,01 | 21,43 | 21,25 | 21,20 | 21,22 | 2.875 | 54.927.166 |
8/3/2024 | 21,05 | 21,04 | -0,14% | 20,95 | 21,22 | 21,07 | 0,00 | 0,00 | 3.319 | 61.013.691 |
7/3/2024 | 21,41 | 21,07 | -1,59% | 21,02 | 21,56 | 21,18 | 21,07 | 21,10 | 4.362 | 60.567.918 |
6/3/2024 | 21,70 | 21,41 | -1,43% | 21,21 | 21,83 | 21,53 | 21,38 | 21,41 | 3.163 | 56.932.105 |
5/3/2024 | 21,74 | 21,72 | -0,91% | 21,54 | 21,92 | 21,73 | 21,69 | 21,72 | 3.027 | 50.164.684 |
4/3/2024 | 22,36 | 21,92 | -1,88% | 21,87 | 22,48 | 22,12 | 21,89 | 21,92 | 4.089 | 74.776.688 |
1/3/2024 | 21,50 | 22,34 | +4,39% | 21,50 | 22,37 | 22,18 | 22,34 | 22,37 | 4.562 | 105.141.926 |
29/2/2024 | 21,55 | 21,40 | -0,79% | 21,36 | 21,63 | 21,48 | 21,40 | 21,54 | 3.467 | 58.180.686 |
28/2/2024 | 21,64 | 21,57 | -0,60% | 21,26 | 21,65 | 21,46 | 21,53 | 21,57 | 3.101 | 52.448.026 |
27/2/2024 | 21,20 | 21,70 | +2,65% | 21,20 | 21,70 | 21,52 | 21,58 | 21,70 | 2.904 | 44.475.547 |
26/2/2024 | 21,45 | 21,14 | -1,21% | 21,05 | 21,46 | 21,22 | 21,13 | 21,14 | 4.130 | 58.652.609 |
23/2/2024 | 21,65 | 21,40 | -1,74% | 21,36 | 21,90 | 21,55 | 0,00 | 0,00 | 3.839 | 49.499.800 |
22/2/2024 | 21,84 | 21,78 | -0,14% | 21,48 | 21,93 | 21,72 | 21,55 | 21,78 | 3.765 | 64.428.189 |
21/2/2024 | 21,00 | 21,81 | +2,39% | 20,90 | 22,05 | 21,66 | 21,80 | 21,81 | 4.991 | 115.979.923 |
20/2/2024 | 21,04 | 21,30 | +0,28% | 21,03 | 21,41 | 21,24 | 21,30 | 21,36 | 3.907 | 66.947.579 |
19/2/2024 | 21,21 | 21,24 | -0,14% | 20,95 | 21,33 | 21,13 | 21,24 | 21,25 | 3.223 | 64.256.623 |
16/2/2024 | 20,70 | 21,27 | +2,90% | 20,70 | 21,40 | 21,15 | 21,20 | 21,27 | 3.475 | 66.489.114 |
15/2/2024 | 20,74 | 20,67 | -0,14% | 20,67 | 21,03 | 20,81 | 20,67 | 20,76 | 4.320 | 71.979.679 |
14/2/2024 | 20,98 | 20,70 | -0,96% | 20,65 | 21,04 | 20,76 | 20,70 | 20,76 | 4.419 | 67.587.181 |
9/2/2024 | 21,21 | 20,90 | -1,88% | 20,90 | 21,62 | 21,15 | 0,00 | 0,00 | 4.156 | 81.205.027 |
8/2/2024 | 21,86 | 21,30 | -2,61% | 21,30 | 21,99 | 21,54 | 21,30 | 21,45 | 3.638 | 63.634.464 |
7/2/2024 | 21,80 | 21,87 | +0,83% | 21,70 | 21,90 | 21,80 | 21,83 | 21,87 | 2.971 | 60.215.362 |
6/2/2024 | 21,34 | 21,69 | +1,83% | 21,31 | 21,88 | 21,66 | 21,69 | 21,80 | 3.025 | 62.555.947 |
5/2/2024 | 21,47 | 21,30 | -0,33% | 21,14 | 21,56 | 21,38 | 21,30 | 21,35 | 3.681 | 65.271.305 |
2/2/2024 | 21,49 | 21,37 | +1,47% | 21,21 | 21,70 | 21,44 | 21,37 | 21,57 | 3.246 | 65.826.068 |
1/2/2024 | 21,06 | 21,06 | +0,29% | 20,91 | 21,21 | 21,03 | 21,04 | 21,06 | 5.201 | 82.517.491 |
31/1/2024 | 21,27 | 21,00 | -1,50% | 21,00 | 21,42 | 21,19 | 21,00 | 21,17 | 4.033 | 71.047.113 |
30/1/2024 | 21,36 | 21,32 | +0,09% | 20,98 | 21,39 | 21,17 | 21,25 | 21,33 | 3.614 | 68.725.499 |
29/1/2024 | 21,90 | 21,30 | -2,29% | 21,27 | 22,00 | 21,52 | 21,30 | 21,33 | 3.756 | 70.552.790 |
26/1/2024 | 21,78 | 21,80 | +0,32% | 21,70 | 21,94 | 21,81 | 21,80 | 21,90 | 2.606 | 58.328.603 |
25/1/2024 | 21,76 | 21,73 | -0,14% | 21,42 | 21,95 | 21,62 | 21,73 | 21,85 | 2.634 | 63.397.837 |
24/1/2024 | 21,33 | 21,76 | +2,88% | 21,33 | 21,94 | 21,69 | 21,75 | 21,76 | 3.140 | 76.888.574 |
23/1/2024 | 21,09 | 21,15 | +1,24% | 21,01 | 21,39 | 21,24 | 21,15 | 21,28 | 3.784 | 82.825.258 |
22/1/2024 | 21,05 | 20,89 | -0,95% | 20,75 | 21,17 | 20,95 | 20,89 | 20,92 | 5.657 | 98.245.177 |
19/1/2024 | 20,88 | 21,09 | +1,39% | 20,81 | 21,24 | 21,07 | 21,09 | 21,20 | 3.785 | 85.969.615 |
18/1/2024 | 20,88 | 20,80 | +1,02% | 20,54 | 21,00 | 20,73 | 20,80 | 21,01 | 4.937 | 104.606.032 |
17/1/2024 | 20,61 | 20,59 | -0,24% | 20,53 | 20,84 | 20,64 | 20,59 | 20,60 | 7.131 | 99.326.519 |
16/1/2024 | 21,25 | 20,64 | -2,78% | 20,59 | 21,25 | 20,85 | 20,64 | 20,70 | 8.662 | 182.522.277 |
15/1/2024 | 21,29 | 21,23 | -0,66% | 21,06 | 21,32 | 21,19 | 21,23 | 21,32 | 6.707 | 119.690.183 |
12/1/2024 | 21,26 | 21,37 | +0,80% | 21,20 | 21,58 | 21,42 | 21,37 | 21,38 | 4.416 | 114.407.384 |
11/1/2024 | 21,55 | 21,20 | -1,62% | 21,20 | 21,64 | 21,34 | 21,20 | 21,28 | 6.540 | 139.792.876 |
10/1/2024 | 22,18 | 21,55 | -3,10% | 21,29 | 22,18 | 21,58 | 21,55 | 21,60 | 8.784 | 215.563.890 |
9/1/2024 | 23,33 | 22,24 | -4,34% | 22,22 | 23,33 | 22,65 | 22,23 | 22,24 | 7.268 | 159.545.021 |
8/1/2024 | 23,16 | 23,25 | +0,13% | 23,06 | 23,55 | 23,31 | 23,25 | 23,39 | 3.397 | 69.094.782 |
5/1/2024 | 23,09 | 23,22 | +0,04% | 22,82 | 23,22 | 23,04 | 23,10 | 23,22 | 3.500 | 73.726.119 |
4/1/2024 | 23,27 | 23,21 | -0,34% | 23,04 | 23,48 | 23,20 | 23,15 | 23,21 | 3.238 | 65.154.199 |
3/1/2024 | 23,53 | 23,29 | -0,72% | 23,23 | 23,55 | 23,38 | 23,29 | 23,35 | 3.226 | 72.546.135 |
2/1/2024 | 23,76 | 23,46 | -0,59% | 23,42 | 23,82 | 23,61 | 23,46 | 23,62 | 4.631 | 94.901.955 |
28/12/2023 | 23,49 | 23,60 | +0,13% | 23,46 | 23,72 | 23,61 | 23,60 | 23,67 | 2.593 | 59.437.239 |
27/12/2023 | 23,60 | 23,57 | -0,08% | 23,45 | 23,67 | 23,55 | 23,49 | 23,57 | 3.130 | 66.183.099 |
26/12/2023 | 23,64 | 23,59 | -0,42% | 23,56 | 23,74 | 23,61 | 23,59 | 23,67 | 2.856 | 61.978.599 |
22/12/2023 | 23,50 | 23,69 | +1,67% | 23,34 | 23,76 | 23,56 | 23,60 | 23,69 | 2.827 | 67.536.295 |
21/12/2023 | 23,00 | 23,30 | +1,75% | 22,91 | 23,54 | 23,27 | 23,30 | 23,40 | 3.067 | 79.429.332 |
20/12/2023 | 22,96 | 22,90 | 0,00% | 22,74 | 23,24 | 22,97 | 22,82 | 22,90 | 4.425 | 91.653.316 |
19/12/2023 | 23,37 | 22,90 | -2,14% | 22,86 | 23,46 | 23,08 | 22,90 | 22,97 | 5.335 | 117.361.974 |
18/12/2023 | 23,54 | 23,40 | +0,39% | 23,39 | 24,15 | 23,73 | 23,40 | 23,43 | 3.965 | 99.249.859 |
15/12/2023 | 23,29 | 23,31 | -1,02% | 22,90 | 23,57 | 23,36 | 23,31 | 23,32 | 3.712 | 89.938.863 |
14/12/2023 | 23,24 | 23,55 | +2,17% | 23,05 | 23,55 | 23,33 | 23,40 | 23,56 | 3.712 | 76.242.974 |
13/12/2023 | 22,70 | 23,05 | +1,45% | 22,50 | 23,11 | 22,74 | 23,00 | 23,05 | 3.685 | 72.050.280 |
12/12/2023 | 22,54 | 22,72 | +0,98% | 22,46 | 22,72 | 22,58 | 22,67 | 22,72 | 2.458 | 53.205.994 |
11/12/2023 | 22,50 | 22,50 | +0,63% | 22,35 | 22,63 | 22,50 | 22,50 | 22,60 | 3.069 | 60.835.490 |
8/12/2023 | 22,31 | 22,36 | +0,54% | 22,06 | 22,57 | 22,37 | 22,36 | 22,41 | 3.190 | 62.473.894 |
7/12/2023 | 22,30 | 22,24 | +0,18% | 22,21 | 22,48 | 22,37 | 22,22 | 22,27 | 3.136 | 68.103.420 |
6/12/2023 | 22,50 | 22,20 | -0,22% | 22,20 | 22,50 | 22,35 | 22,20 | 22,36 | 3.110 | 81.431.668 |
5/12/2023 | 22,09 | 22,25 | +1,14% | 22,03 | 22,34 | 22,18 | 22,25 | 22,26 | 2.699 | 70.466.849 |
4/12/2023 | 22,14 | 22,00 | -1,12% | 21,90 | 22,19 | 22,03 | 22,00 | 22,04 | 4.522 | 95.010.091 |
1/12/2023 | 21,90 | 22,25 | +1,32% | 21,73 | 22,45 | 22,12 | 22,25 | 22,30 | 4.925 | 118.171.233 |
30/11/2023 | 22,35 | 21,96 | -1,74% | 21,76 | 22,62 | 22,02 | 21,83 | 21,96 | 6.222 | 161.816.299 |
29/11/2023 | 22,45 | 22,35 | 0,00% | 22,24 | 22,70 | 22,35 | 22,31 | 22,35 | 3.032 | 75.756.602 |
28/11/2023 | 22,30 | 22,35 | +0,40% | 22,18 | 22,60 | 22,43 | 22,35 | 22,52 | 3.164 | 56.586.745 |
27/11/2023 | 22,40 | 22,26 | -0,63% | 22,13 | 22,48 | 22,33 | 22,26 | 22,42 | 2.828 | 67.931.755 |
24/11/2023 | 23,24 | 22,40 | -3,95% | 22,32 | 23,25 | 22,64 | 22,40 | 22,45 | 4.719 | 108.717.515 |
23/11/2023 | 23,41 | 23,32 | -0,38% | 23,16 | 23,49 | 23,28 | 23,32 | 23,40 | 2.509 | 50.252.938 |
22/11/2023 | 23,47 | 23,41 | -0,34% | 23,25 | 23,68 | 23,45 | 23,39 | 23,41 | 2.983 | 60.308.602 |
21/11/2023 | 23,06 | 23,49 | +2,22% | 22,94 | 23,69 | 23,42 | 23,49 | 23,54 | 4.065 | 78.700.361 |
20/11/2023 | 23,66 | 22,98 | -6,59% | 22,98 | 23,86 | 23,29 | 22,98 | 23,04 | 7.365 | 141.978.753 |
17/11/2023 | 24,24 | 24,60 | +1,65% | 24,24 | 24,71 | 24,55 | 24,60 | 24,63 | 3.917 | 88.856.104 |
16/11/2023 | 24,16 | 24,20 | +0,33% | 24,01 | 24,48 | 24,24 | 24,20 | 24,30 | 7.081 | 102.849.702 |
14/11/2023 | 23,60 | 24,12 | +2,64% | 23,51 | 24,43 | 24,15 | 24,12 | 24,35 | 4.759 | 104.787.716 |
13/11/2023 | 23,75 | 23,50 | -0,21% | 23,47 | 24,00 | 23,70 | 23,50 | 23,70 | 4.146 | 90.220.928 |
10/11/2023 | 22,72 | 23,55 | +3,79% | 22,72 | 23,81 | 23,45 | 23,55 | 23,76 | 3.143 | 87.443.378 |
9/11/2023 | 22,70 | 22,69 | -0,04% | 22,58 | 23,06 | 22,83 | 22,69 | 22,79 | 3.395 | 76.008.201 |
8/11/2023 | 22,82 | 22,70 | -0,44% | 22,66 | 22,99 | 22,79 | 22,70 | 22,72 | 2.946 | 75.259.206 |
7/11/2023 | 23,18 | 22,80 | -1,08% | 22,62 | 23,43 | 22,99 | 22,80 | 22,85 | 7.926 | 190.999.310 |
6/11/2023 | 22,94 | 23,05 | +0,44% | 22,82 | 23,40 | 23,09 | 23,01 | 23,05 | 4.115 | 98.193.869 |
3/11/2023 | 22,51 | 22,95 | +3,33% | 22,50 | 22,98 | 22,76 | 22,95 | 22,98 | 2.625 | 73.499.804 |
1/11/2023 | 21,77 | 22,21 | +1,93% | 21,77 | 22,21 | 21,97 | 22,20 | 22,21 | 3.005 | 63.363.712 |
31/10/2023 | 21,88 | 21,79 | -0,41% | 21,76 | 22,05 | 21,90 | 21,79 | 21,89 | 3.829 | 112.006.399 |
30/10/2023 | 21,90 | 21,88 | +0,09% | 21,72 | 22,13 | 21,88 | 21,88 | 21,94 | 3.110 | 60.693.780 |
27/10/2023 | 21,90 | 21,86 | +0,51% | 21,82 | 22,09 | 21,93 | 21,86 | 21,87 | 2.518 | 47.266.544 |
26/10/2023 | 21,49 | 21,75 | +0,97% | 21,40 | 21,92 | 21,71 | 21,75 | 21,89 | 1.910 | 45.594.218 |
25/10/2023 | 21,58 | 21,54 | -0,19% | 21,30 | 21,66 | 21,43 | 21,53 | 21,54 | 3.760 | 60.162.453 |
24/10/2023 | 22,07 | 21,58 | -1,19% | 21,52 | 22,15 | 21,71 | 21,57 | 21,58 | 4.372 | 58.801.405 |
23/10/2023 | 21,30 | 21,84 | +1,58% | 21,22 | 21,97 | 21,63 | 21,80 | 21,84 | 3.606 | 65.255.079 |
20/10/2023 | 21,55 | 21,50 | -0,28% | 21,25 | 21,63 | 21,42 | 21,44 | 21,50 | 4.000 | 70.551.732 |
19/10/2023 | 21,67 | 21,56 | -0,60% | 21,52 | 21,88 | 21,72 | 21,56 | 21,67 | 3.918 | 65.421.051 |
18/10/2023 | 22,32 | 21,69 | -2,69% | 21,57 | 22,34 | 21,81 | 21,69 | 21,77 | 6.974 | 127.741.411 |
17/10/2023 | 22,52 | 22,29 | -1,28% | 22,21 | 22,53 | 22,37 | 22,29 | 22,35 | 4.584 | 76.872.172 |
16/10/2023 | 22,50 | 22,58 | +1,03% | 22,44 | 22,84 | 22,61 | 22,56 | 22,58 | 3.696 | 89.284.353 |
13/10/2023 | 22,57 | 22,35 | -0,62% | 22,12 | 22,65 | 22,34 | 22,35 | 22,45 | 5.096 | 88.175.586 |
11/10/2023 | 22,79 | 22,49 | -0,53% | 22,46 | 22,98 | 22,59 | 22,49 | 22,63 | 4.370 | 80.335.267 |
10/10/2023 | 22,67 | 22,61 | +0,44% | 22,48 | 22,78 | 22,64 | 22,60 | 22,61 | 3.918 | 76.204.114 |
9/10/2023 | 22,60 | 22,51 | -0,88% | 22,20 | 22,66 | 22,43 | 22,51 | 22,62 | 4.456 | 82.842.683 |
6/10/2023 | 22,60 | 22,71 | 0,00% | 22,44 | 22,83 | 22,59 | 22,71 | 22,84 | 4.076 | 93.202.667 |
5/10/2023 | 23,00 | 22,71 | -1,05% | 22,53 | 23,03 | 22,76 | 22,71 | 22,80 | 4.749 | 107.414.551 |
4/10/2023 | 23,39 | 22,95 | -1,50% | 22,87 | 23,53 | 23,09 | 22,95 | 23,09 | 5.744 | 102.178.024 |
3/10/2023 | 23,75 | 23,30 | -1,89% | 23,03 | 23,85 | 23,44 | 23,30 | 23,38 | 5.923 | 122.628.312 |
2/10/2023 | 24,20 | 23,75 | -1,33% | 23,62 | 24,20 | 23,82 | 23,74 | 23,75 | 6.599 | 110.921.915 |
29/9/2023 | 24,34 | 24,07 | -0,95% | 23,95 | 24,64 | 24,14 | 24,07 | 24,09 | 5.239 | 105.928.242 |
28/9/2023 | 24,45 | 24,30 | -0,37% | 24,26 | 24,60 | 24,39 | 24,29 | 24,30 | 2.902 | 56.448.394 |
27/9/2023 | 24,43 | 24,39 | +0,33% | 24,35 | 24,78 | 24,52 | 24,39 | 24,44 | 2.412 | 49.563.152 |
26/9/2023 | 24,38 | 24,31 | +0,08% | 24,22 | 24,71 | 24,45 | 24,31 | 24,44 | 3.196 | 62.596.479 |
25/9/2023 | 24,16 | 24,29 | +0,37% | 24,02 | 24,47 | 24,24 | 24,29 | 24,35 | 3.574 | 67.955.445 |
22/9/2023 | 24,62 | 24,20 | -0,78% | 24,20 | 24,74 | 24,44 | 24,20 | 24,33 | 4.316 | 75.650.503 |
21/9/2023 | 24,63 | 24,39 | -2,05% | 24,24 | 24,80 | 24,44 | 24,39 | 24,45 | 7.188 | 125.780.462 |
20/9/2023 | 24,66 | 24,90 | +0,93% | 24,66 | 25,18 | 24,97 | 24,90 | 25,00 | 3.515 | 71.680.971 |
19/9/2023 | 24,98 | 24,67 | -1,24% | 24,46 | 25,20 | 24,76 | 24,65 | 24,67 | 6.017 | 122.044.965 |
18/9/2023 | 25,78 | 24,98 | -3,10% | 24,97 | 25,96 | 25,21 | 24,98 | 25,00 | 7.307 | 154.935.910 |
15/9/2023 | 25,76 | 25,78 | +0,47% | 25,58 | 25,96 | 25,73 | 25,71 | 25,78 | 2.646 | 64.209.370 |
14/9/2023 | 25,60 | 25,66 | +1,26% | 25,50 | 25,83 | 25,69 | 25,66 | 25,75 | 3.693 | 73.362.913 |
13/9/2023 | 25,75 | 25,34 | -1,29% | 25,34 | 25,85 | 25,56 | 25,34 | 25,48 | 4.118 | 88.857.195 |
12/9/2023 | 25,54 | 25,67 | +0,27% | 25,42 | 25,74 | 25,60 | 25,67 | 25,69 | 3.103 | 84.413.862 |
11/9/2023 | 25,85 | 25,60 | +0,79% | 25,32 | 25,91 | 25,51 | 25,57 | 25,60 | 4.180 | 108.698.499 |
8/9/2023 | 25,20 | 25,40 | +0,40% | 24,83 | 25,43 | 25,15 | 25,35 | 25,40 | 4.359 | 80.474.454 |
6/9/2023 | 25,80 | 25,30 | -1,75% | 25,30 | 25,96 | 25,59 | 25,30 | 25,34 | 3.826 | 95.545.239 |
5/9/2023 | 26,03 | 25,75 | -1,08% | 25,48 | 26,12 | 25,73 | 25,75 | 25,78 | 4.674 | 100.803.673 |
4/9/2023 | 26,20 | 26,03 | +0,12% | 25,97 | 26,45 | 26,15 | 26,03 | 26,20 | 3.768 | 88.308.188 |
1/9/2023 | 25,89 | 26,00 | +0,42% | 25,85 | 26,39 | 26,04 | 26,00 | 26,10 | 4.450 | 104.855.610 |
31/8/2023 | 25,98 | 25,89 | -0,35% | 25,76 | 26,13 | 25,89 | 25,88 | 25,95 | 3.263 | 72.472.749 |
30/8/2023 | 25,75 | 25,98 | +1,33% | 25,74 | 26,16 | 25,95 | 25,80 | 25,98 | 3.270 | 76.736.089 |
29/8/2023 | 25,25 | 25,64 | +1,99% | 25,19 | 25,80 | 25,57 | 25,63 | 25,70 | 3.497 | 77.888.800 |
28/8/2023 | 24,80 | 25,14 | +1,53% | 24,72 | 25,25 | 25,07 | 25,14 | 25,25 | 3.526 | 66.847.340 |
25/8/2023 | 24,83 | 24,76 | -0,32% | 24,62 | 25,00 | 24,79 | 24,76 | 24,83 | 2.995 | 74.122.436 |
24/8/2023 | 25,28 | 24,84 | -1,70% | 24,71 | 25,45 | 24,83 | 24,84 | 24,86 | 4.018 | 93.010.292 |
23/8/2023 | 25,32 | 25,27 | +0,32% | 25,09 | 25,46 | 25,30 | 25,25 | 25,27 | 3.592 | 98.672.636 |
22/8/2023 | 25,00 | 25,19 | +1,29% | 25,00 | 25,35 | 25,17 | 25,18 | 25,19 | 2.836 | 69.770.756 |
21/8/2023 | 25,25 | 24,87 | -2,36% | 24,66 | 25,37 | 24,87 | 24,84 | 24,87 | 5.100 | 106.767.490 |
18/8/2023 | 25,67 | 25,47 | -0,51% | 25,33 | 25,76 | 25,51 | 25,47 | 25,48 | 4.448 | 117.012.220 |
17/8/2023 | 26,00 | 25,60 | -1,27% | 25,55 | 26,26 | 25,81 | 25,60 | 25,67 | 4.111 | 92.164.300 |
16/8/2023 | 26,02 | 25,93 | +0,70% | 25,70 | 26,28 | 25,92 | 25,82 | 25,93 | 4.452 | 105.333.689 |
15/8/2023 | 26,09 | 25,75 | -0,46% | 25,63 | 26,09 | 25,81 | 25,75 | 25,88 | 3.444 | 100.217.032 |
14/8/2023 | 25,90 | 25,87 | +1,05% | 25,50 | 26,07 | 25,77 | 25,87 | 25,90 | 4.852 | 118.787.099 |
11/8/2023 | 25,90 | 25,60 | -1,50% | 25,51 | 26,30 | 25,75 | 25,60 | 25,62 | 4.217 | 105.179.126 |
10/8/2023 | 26,17 | 25,99 | +0,78% | 25,67 | 26,17 | 25,91 | 25,99 | 26,03 | 4.469 | 108.489.092 |
9/8/2023 | 27,00 | 25,79 | -4,13% | 25,75 | 27,12 | 26,13 | 25,79 | 25,95 | 7.934 | 204.665.132 |
8/8/2023 | 27,51 | 26,90 | -2,57% | 26,86 | 27,69 | 27,05 | 26,90 | 26,94 | 5.099 | 133.288.749 |
7/8/2023 | 28,07 | 27,61 | -1,67% | 27,51 | 28,25 | 27,71 | 27,61 | 27,70 | 4.765 | 106.528.800 |
4/8/2023 | 28,47 | 28,08 | -1,06% | 28,00 | 28,84 | 28,51 | 28,08 | 28,09 | 3.333 | 93.416.120 |
3/8/2023 | 28,77 | 28,38 | -1,39% | 28,34 | 29,18 | 28,63 | 28,38 | 28,42 | 3.502 | 118.301.906 |
2/8/2023 | 29,10 | 28,78 | -1,10% | 28,47 | 29,15 | 28,74 | 28,72 | 28,78 | 3.825 | 99.378.271 |
1/8/2023 | 29,20 | 29,10 | -0,68% | 28,60 | 29,36 | 29,17 | 29,06 | 29,10 | 4.283 | 111.326.763 |
31/7/2023 | 28,50 | 29,30 | +3,31% | 28,46 | 29,30 | 29,05 | 29,28 | 29,30 | 4.162 | 99.969.142 |
28/7/2023 | 28,47 | 28,36 | -0,18% | 27,86 | 28,48 | 28,23 | 28,36 | 28,38 | 2.500 | 67.493.301 |
27/7/2023 | 28,85 | 28,41 | -2,37% | 28,37 | 29,04 | 28,53 | 28,41 | 28,55 | 2.566 | 80.879.035 |
26/7/2023 | 28,95 | 29,10 | +0,28% | 28,70 | 29,31 | 29,01 | 29,10 | 29,11 | 2.996 | 86.761.402 |
25/7/2023 | 28,20 | 29,02 | +3,50% | 28,10 | 29,29 | 28,97 | 29,00 | 29,02 | 5.623 | 133.370.878 |
24/7/2023 | 27,16 | 28,04 | +3,20% | 27,12 | 28,15 | 27,86 | 27,96 | 28,04 | 4.791 | 112.738.531 |
21/7/2023 | 27,49 | 27,17 | -2,05% | 26,93 | 27,52 | 27,13 | 27,17 | 27,32 | 4.075 | 100.056.279 |
20/7/2023 | 27,60 | 27,74 | +0,87% | 27,51 | 27,89 | 27,65 | 27,53 | 27,74 | 2.762 | 80.794.677 |
19/7/2023 | 27,66 | 27,50 | -0,18% | 26,99 | 27,75 | 27,25 | 27,35 | 27,50 | 3.039 | 81.704.566 |
18/7/2023 | 27,28 | 27,55 | +1,10% | 27,21 | 27,75 | 27,50 | 27,55 | 27,56 | 2.569 | 75.638.200 |
17/7/2023 | 27,16 | 27,25 | +0,37% | 26,57 | 27,50 | 27,13 | 27,25 | 27,31 | 3.506 | 94.537.075 |
14/7/2023 | 27,51 | 27,15 | -1,24% | 26,92 | 27,64 | 27,21 | 27,15 | 27,28 | 2.905 | 75.043.250 |
13/7/2023 | 27,10 | 27,49 | +1,89% | 27,05 | 27,74 | 27,44 | 27,43 | 27,49 | 3.107 | 104.582.532 |
12/7/2023 | 26,67 | 26,98 | +2,24% | 26,55 | 27,20 | 26,94 | 26,95 | 26,98 | 3.762 | 116.654.597 |
11/7/2023 | 26,35 | 26,39 | +0,46% | 26,15 | 26,47 | 26,30 | 26,38 | 26,39 | 3.299 | 79.805.157 |
10/7/2023 | 26,14 | 26,27 | +0,15% | 25,91 | 26,35 | 26,16 | 26,27 | 26,29 | 3.600 | 84.408.555 |
7/7/2023 | 25,62 | 26,23 | +2,46% | 25,59 | 26,44 | 26,08 | 26,23 | 26,32 | 3.647 | 96.197.964 |
6/7/2023 | 25,63 | 25,60 | -0,97% | 25,18 | 25,80 | 25,45 | 25,57 | 25,60 | 3.991 | 100.454.912 |
5/7/2023 | 25,89 | 25,85 | -0,39% | 25,65 | 25,97 | 25,84 | 25,85 | 25,88 | 3.788 | 89.362.437 |
4/7/2023 | 25,92 | 25,95 | +0,15% | 25,77 | 26,15 | 25,93 | 25,90 | 25,95 | 3.045 | 84.724.273 |
3/7/2023 | 25,28 | 25,91 | +2,86% | 25,26 | 26,09 | 25,85 | 25,91 | 25,98 | 5.512 | 114.753.604 |
30/6/2023 | 25,34 | 25,19 | -0,24% | 25,02 | 25,58 | 25,18 | 25,07 | 25,19 | 3.439 | 93.045.167 |
29/6/2023 | 25,03 | 25,25 | +0,72% | 24,96 | 25,43 | 25,24 | 25,25 | 25,34 | 2.389 | 57.152.117 |
28/6/2023 | 25,67 | 25,07 | -1,61% | 24,87 | 25,81 | 25,17 | 25,06 | 25,07 | 4.338 | 92.232.524 |
27/6/2023 | 25,48 | 25,48 | +0,59% | 25,30 | 25,70 | 25,46 | 25,48 | 25,49 | 2.882 | 73.817.516 |
26/6/2023 | 25,00 | 25,33 | +0,76% | 25,00 | 25,46 | 25,30 | 25,33 | 25,36 | 3.210 | 81.004.891 |
23/6/2023 | 25,05 | 25,14 | -0,12% | 24,84 | 25,28 | 25,08 | 25,14 | 25,18 | 2.791 | 70.821.845 |
22/6/2023 | 25,65 | 25,17 | -2,14% | 24,95 | 25,87 | 25,22 | 25,17 | 25,22 | 4.282 | 106.045.263 |
21/6/2023 | 25,83 | 25,72 | -0,85% | 25,47 | 25,83 | 25,63 | 25,70 | 25,72 | 4.008 | 84.263.452 |
20/6/2023 | 26,32 | 25,94 | -1,37% | 25,51 | 26,40 | 25,80 | 25,84 | 25,94 | 4.648 | 118.626.597 |
19/6/2023 | 26,02 | 26,30 | +1,31% | 25,87 | 26,40 | 26,20 | 26,27 | 26,30 | 3.524 | 113.357.450 |
16/6/2023 | 25,90 | 25,96 | +0,27% | 25,61 | 26,08 | 25,89 | 25,92 | 25,96 | 2.904 | 83.797.468 |
15/6/2023 | 26,10 | 25,89 | -0,15% | 25,77 | 26,28 | 25,94 | 25,89 | 25,93 | 3.413 | 87.941.720 |
14/6/2023 | 25,50 | 25,93 | +3,55% | 25,35 | 26,19 | 25,91 | 25,93 | 26,06 | 3.745 | 114.050.917 |
13/6/2023 | 25,32 | 25,04 | -0,75% | 25,04 | 25,47 | 25,23 | 25,04 | 25,10 | 3.379 | 74.450.202 |
12/6/2023 | 25,42 | 25,23 | -0,32% | 24,67 | 25,45 | 25,05 | 25,20 | 25,23 | 4.686 | 109.415.066 |
9/6/2023 | 25,40 | 25,31 | +1,20% | 25,15 | 25,66 | 25,41 | 25,30 | 25,31 | 3.452 | 87.150.611 |
7/6/2023 | 25,18 | 25,01 | -0,24% | 24,77 | 25,23 | 25,03 | 25,01 | 25,19 | 4.601 | 114.245.459 |
6/6/2023 | 25,23 | 25,07 | +0,28% | 24,92 | 25,30 | 25,08 | 25,06 | 25,07 | 3.908 | 94.021.137 |
5/6/2023 | 25,46 | 25,00 | -0,20% | 24,88 | 25,50 | 25,15 | 25,00 | 25,13 | 3.702 | 88.149.423 |
2/6/2023 | 24,70 | 25,05 | +1,83% | 24,31 | 25,59 | 25,26 | 25,05 | 25,10 | 3.522 | 116.367.302 |
1/6/2023 | 24,18 | 24,60 | +1,99% | 23,88 | 24,60 | 24,29 | 24,31 | 24,60 | 3.534 | 82.772.310 |
31/5/2023 | 24,35 | 24,12 | -0,58% | 23,85 | 24,54 | 24,03 | 24,12 | 24,15 | 4.070 | 101.443.605 |
30/5/2023 | 25,20 | 24,26 | -2,61% | 24,23 | 25,32 | 24,43 | 24,26 | 24,36 | 3.114 | 77.999.212 |
29/5/2023 | 25,15 | 24,91 | -0,08% | 24,90 | 25,48 | 25,11 | 24,91 | 25,00 | 2.947 | 75.190.092 |
26/5/2023 | 24,72 | 24,93 | +3,02% | 24,52 | 25,14 | 24,96 | 24,93 | 24,94 | 2.727 | 90.746.113 |
25/5/2023 | 24,92 | 24,20 | -1,02% | 24,12 | 25,06 | 24,49 | 24,20 | 24,42 | 2.764 | 95.343.859 |
24/5/2023 | 24,80 | 24,45 | -2,04% | 24,26 | 24,80 | 24,53 | 24,44 | 24,45 | 2.587 | 73.252.065 |
23/5/2023 | 25,10 | 24,96 | -0,64% | 24,72 | 25,35 | 25,14 | 24,96 | 25,05 | 2.959 | 88.221.402 |
22/5/2023 | 24,08 | 25,12 | +4,67% | 24,02 | 25,18 | 24,68 | 25,11 | 25,12 | 4.068 | 124.805.658 |
19/5/2023 | 24,29 | 24,00 | -1,19% | 23,69 | 24,35 | 23,97 | 23,99 | 24,00 | 3.368 | 98.062.260 |
18/5/2023 | 24,12 | 24,29 | +0,45% | 23,78 | 24,30 | 23,99 | 24,22 | 24,29 | 3.131 | 73.163.543 |
17/5/2023 | 23,68 | 24,18 | +2,89% | 23,62 | 24,33 | 23,97 | 24,15 | 24,18 | 2.900 | 77.872.155 |
16/5/2023 | 24,00 | 23,50 | -3,37% | 23,15 | 24,32 | 23,50 | 23,30 | 23,50 | 5.553 | 121.373.586 |
15/5/2023 | 24,59 | 24,32 | +1,12% | 24,32 | 24,99 | 24,56 | 24,32 | 24,43 | 3.948 | 109.115.604 |
12/5/2023 | 24,23 | 24,05 | +0,21% | 23,83 | 24,55 | 24,22 | 24,05 | 24,30 | 3.010 | 80.487.199 |
11/5/2023 | 24,25 | 24,00 | -1,36% | 23,65 | 24,28 | 23,92 | 24,00 | 24,07 | 4.972 | 131.661.772 |
10/5/2023 | 25,25 | 24,33 | -3,83% | 24,07 | 25,33 | 24,38 | 24,33 | 24,38 | 6.159 | 132.065.527 |
9/5/2023 | 24,75 | 25,30 | +1,20% | 24,48 | 26,32 | 25,17 | 25,20 | 25,30 | 3.281 | 128.803.786 |
8/5/2023 | 25,04 | 25,00 | +0,68% | 24,68 | 25,30 | 25,01 | 24,96 | 25,00 | 3.933 | 97.737.395 |
5/5/2023 | 23,94 | 24,83 | +4,95% | 23,69 | 24,85 | 24,32 | 24,83 | 24,85 | 2.619 | 77.448.474 |
4/5/2023 | 24,71 | 23,66 | -4,60% | 23,65 | 25,30 | 24,14 | 23,66 | 23,67 | 4.269 | 130.275.723 |
3/5/2023 | 24,89 | 24,80 | +1,47% | 23,78 | 25,24 | 24,48 | 24,80 | 24,87 | 2.983 | 97.423.114 |
2/5/2023 | 25,18 | 24,44 | -2,94% | 24,18 | 25,31 | 24,47 | 24,44 | 24,58 | 3.705 | 77.531.225 |
28/4/2023 | 24,40 | 25,18 | +3,20% | 24,40 | 25,28 | 24,95 | 25,18 | 25,19 | 1.476 | 48.288.911 |
27/4/2023 | 24,12 | 24,40 | +1,16% | 24,00 | 24,73 | 24,33 | 24,40 | 24,47 | 1.558 | 46.870.687 |
26/4/2023 | 24,33 | 24,12 | -0,17% | 24,09 | 24,65 | 24,25 | 24,12 | 24,13 | 2.008 | 54.290.336 |
25/4/2023 | 24,75 | 24,16 | -3,75% | 24,06 | 24,99 | 24,30 | 24,16 | 24,20 | 3.026 | 77.995.852 |
24/4/2023 | 25,05 | 25,10 | -1,88% | 25,00 | 25,46 | 25,18 | 25,10 | 25,24 | 2.595 | 51.439.938 |
20/4/2023 | 25,57 | 25,58 | +0,31% | 25,32 | 26,07 | 25,80 | 25,58 | 25,64 | 1.691 | 50.613.276 |
19/4/2023 | 25,91 | 25,50 | -1,58% | 25,20 | 25,94 | 25,44 | 25,50 | 25,61 | 2.276 | 49.212.732 |
18/4/2023 | 26,30 | 25,91 | -0,42% | 25,73 | 26,41 | 26,06 | 25,91 | 26,02 | 1.805 | 55.293.709 |
17/4/2023 | 26,15 | 26,02 | -1,14% | 25,94 | 26,64 | 26,19 | 26,02 | 26,06 | 2.157 | 69.863.042 |
14/4/2023 | 25,89 | 26,32 | +1,62% | 25,57 | 26,37 | 26,11 | 26,25 | 26,32 | 1.865 | 63.832.841 |
13/4/2023 | 25,67 | 25,90 | +0,39% | 25,47 | 26,07 | 25,82 | 25,90 | 25,91 | 1.693 | 57.705.156 |
12/4/2023 | 26,23 | 25,80 | -0,04% | 25,58 | 26,25 | 25,80 | 25,72 | 25,80 | 2.075 | 60.398.158 |
11/4/2023 | 24,98 | 25,81 | +5,39% | 24,95 | 26,17 | 25,80 | 25,81 | 25,94 | 2.624 | 97.448.062 |
10/4/2023 | 24,23 | 24,49 | +2,30% | 24,02 | 24,98 | 24,59 | 24,49 | 24,50 | 2.474 | 65.731.528 |
6/4/2023 | 24,03 | 23,94 | -0,25% | 23,71 | 24,10 | 23,91 | 23,94 | 24,00 | 2.072 | 50.340.093 |
5/4/2023 | 24,80 | 24,00 | -2,72% | 23,85 | 24,80 | 24,16 | 24,00 | 24,20 | 3.508 | 86.581.558 |
4/4/2023 | 25,50 | 24,67 | -2,53% | 24,67 | 25,51 | 25,06 | 24,67 | 25,00 | 2.611 | 90.404.548 |
3/4/2023 | 25,10 | 25,31 | +0,16% | 24,80 | 25,66 | 25,32 | 25,31 | 25,35 | 2.654 | 62.241.655 |
31/3/2023 | 25,59 | 25,27 | -0,90% | 25,26 | 26,09 | 25,54 | 25,27 | 25,28 | 2.031 | 58.185.566 |
30/3/2023 | 24,99 | 25,50 | +2,95% | 24,99 | 25,67 | 25,30 | 25,50 | 25,51 | 2.452 | 55.978.392 |
29/3/2023 | 24,78 | 24,77 | -0,12% | 24,47 | 25,05 | 24,77 | 24,69 | 24,77 | 1.838 | 55.176.726 |
28/3/2023 | 24,67 | 24,80 | +0,32% | 24,56 | 25,10 | 24,83 | 24,80 | 24,82 | 1.781 | 46.195.667 |
27/3/2023 | 24,80 | 24,72 | +0,61% | 24,52 | 25,10 | 24,71 | 24,68 | 24,72 | 1.772 | 44.902.976 |
24/3/2023 | 24,31 | 24,57 | +0,37% | 24,22 | 24,82 | 24,55 | 24,57 | 24,71 | 2.130 | 55.652.559 |
23/3/2023 | 24,50 | 24,48 | -0,20% | 24,05 | 25,21 | 24,63 | 24,30 | 24,48 | 2.254 | 69.012.058 |
22/3/2023 | 24,37 | 24,53 | -4,55% | 24,00 | 24,97 | 24,34 | 24,53 | 24,54 | 2.218 | 68.137.228 |
21/3/2023 | 25,48 | 25,70 | +2,11% | 25,33 | 25,89 | 25,57 | 25,66 | 25,70 | 2.031 | 47.407.658 |
20/3/2023 | 25,40 | 25,17 | -1,06% | 25,17 | 25,67 | 25,38 | 25,17 | 25,26 | 2.332 | 52.520.839 |
17/3/2023 | 25,72 | 25,44 | -1,78% | 25,28 | 26,07 | 25,54 | 25,42 | 25,44 | 2.176 | 53.653.908 |
16/3/2023 | 25,69 | 25,90 | +0,82% | 25,25 | 26,06 | 25,72 | 25,90 | 26,00 | 2.037 | 57.242.373 |
15/3/2023 | 26,30 | 25,69 | -4,85% | 25,17 | 26,41 | 25,68 | 25,69 | 25,70 | 3.693 | 86.239.553 |
14/3/2023 | 27,12 | 27,00 | +1,47% | 26,87 | 27,32 | 27,11 | 27,00 | 27,14 | 2.256 | 52.960.954 |
13/3/2023 | 26,97 | 26,61 | -1,88% | 26,61 | 27,12 | 26,88 | 26,61 | 26,64 | 2.944 | 64.097.564 |
10/3/2023 | 27,38 | 27,12 | -0,95% | 26,90 | 27,78 | 27,26 | 27,10 | 27,12 | 2.883 | 65.136.238 |
9/3/2023 | 28,59 | 27,38 | -3,83% | 27,38 | 28,72 | 27,94 | 27,38 | 27,69 | 3.392 | 81.160.335 |
8/3/2023 | 28,40 | 28,47 | +1,57% | 28,17 | 28,79 | 28,53 | 28,47 | 28,50 | 2.115 | 44.566.781 |
7/3/2023 | 28,48 | 28,03 | -1,48% | 28,01 | 29,01 | 28,46 | 28,03 | 28,75 | 2.416 | 68.288.692 |
6/3/2023 | 29,30 | 28,45 | -3,56% | 28,33 | 29,53 | 28,72 | 28,45 | 28,54 | 3.553 | 91.040.546 |
3/3/2023 | 29,57 | 29,50 | +0,07% | 29,28 | 30,32 | 29,67 | 29,30 | 29,50 | 2.991 | 78.378.164 |
2/3/2023 | 29,52 | 29,48 | +0,61% | 29,23 | 29,99 | 29,51 | 29,46 | 29,48 | 1.704 | 60.413.802 |
1/3/2023 | 28,50 | 29,30 | +1,74% | 28,50 | 29,94 | 29,29 | 29,29 | 29,30 | 3.429 | 102.408.427 |
28/2/2023 | 28,20 | 28,80 | +2,60% | 28,15 | 28,80 | 28,60 | 28,69 | 28,81 | 2.070 | 55.650.956 |
27/2/2023 | 27,89 | 28,07 | +0,07% | 27,85 | 28,48 | 28,22 | 28,07 | 28,28 | 1.685 | 50.261.495 |
24/2/2023 | 28,39 | 28,05 | -1,85% | 27,80 | 28,89 | 28,16 | 28,02 | 28,05 | 1.896 | 44.002.145 |
23/2/2023 | 28,00 | 28,58 | +1,35% | 27,85 | 28,77 | 28,28 | 28,36 | 28,58 | 1.916 | 51.010.239 |
22/2/2023 | 28,59 | 28,20 | -1,78% | 27,81 | 28,71 | 28,23 | 28,19 | 28,58 | 1.787 | 55.207.344 |
17/2/2023 | 28,84 | 28,71 | -1,24% | 28,20 | 29,28 | 28,52 | 28,55 | 28,71 | 2.524 | 56.726.094 |
16/2/2023 | 28,95 | 29,07 | +2,40% | 28,69 | 29,38 | 28,99 | 28,83 | 29,07 | 1.793 | 60.272.840 |
15/2/2023 | 28,66 | 28,39 | -1,76% | 28,17 | 28,88 | 28,41 | 28,39 | 28,55 | 2.364 | 57.602.936 |
14/2/2023 | 28,70 | 28,90 | +0,98% | 28,36 | 29,17 | 28,75 | 28,65 | 28,90 | 1.755 | 54.052.871 |
13/2/2023 | 28,00 | 28,62 | +1,53% | 27,42 | 28,66 | 28,17 | 28,58 | 28,62 | 2.936 | 65.209.891 |
10/2/2023 | 28,64 | 28,19 | -1,67% | 28,04 | 29,19 | 28,52 | 28,19 | 28,36 | 3.200 | 81.684.430 |
9/2/2023 | 30,61 | 28,67 | -8,05% | 28,59 | 30,69 | 29,28 | 28,67 | 28,72 | 5.657 | 164.069.355 |
8/2/2023 | 31,43 | 31,18 | -0,89% | 30,88 | 31,49 | 31,15 | 31,15 | 31,18 | 1.710 | 49.129.590 |
7/2/2023 | 31,13 | 31,46 | +3,08% | 30,49 | 31,52 | 31,23 | 31,19 | 31,46 | 1.899 | 58.529.907 |
6/2/2023 | 31,07 | 30,52 | -2,21% | 30,07 | 31,24 | 30,58 | 30,52 | 30,67 | 2.199 | 63.807.596 |
3/2/2023 | 30,67 | 31,21 | +0,91% | 30,60 | 31,48 | 31,11 | 30,98 | 31,21 | 2.042 | 68.086.631 |
2/2/2023 | 32,02 | 30,93 | -3,49% | 30,59 | 32,02 | 31,05 | 30,75 | 30,93 | 3.152 | 92.619.906 |
1/2/2023 | 32,74 | 32,05 | -2,76% | 31,60 | 32,79 | 31,94 | 32,05 | 32,20 | 3.423 | 94.624.911 |
31/1/2023 | 32,42 | 32,96 | +0,98% | 32,24 | 33,25 | 32,90 | 32,90 | 32,96 | 2.144 | 61.658.751 |
30/1/2023 | 32,50 | 32,64 | +1,33% | 32,05 | 32,65 | 32,42 | 32,52 | 32,64 | 1.868 | 56.586.582 |
27/1/2023 | 33,09 | 32,21 | -2,66% | 32,05 | 33,30 | 32,57 | 32,17 | 32,21 | 1.965 | 61.629.373 |
26/1/2023 | 32,28 | 33,09 | +2,83% | 32,27 | 33,09 | 32,77 | 33,08 | 33,09 | 1.367 | 60.158.548 |
25/1/2023 | 32,20 | 32,18 | -0,06% | 31,70 | 32,50 | 32,16 | 32,18 | 32,19 | 1.975 | 57.252.681 |
24/1/2023 | 32,45 | 32,20 | -0,68% | 32,03 | 32,75 | 32,34 | 32,20 | 32,60 | 1.892 | 54.187.472 |
23/1/2023 | 33,48 | 32,42 | -2,91% | 32,41 | 33,69 | 32,98 | 32,41 | 32,67 | 2.741 | 74.060.271 |
20/1/2023 | 33,50 | 33,39 | -0,06% | 33,01 | 33,70 | 33,26 | 33,26 | 33,39 | 2.341 | 68.567.787 |
19/1/2023 | 33,00 | 33,41 | +0,63% | 32,85 | 33,76 | 33,51 | 33,41 | 33,46 | 2.132 | 73.652.782 |
18/1/2023 | 32,60 | 33,20 | +2,56% | 32,60 | 33,86 | 33,40 | 33,20 | 33,30 | 2.552 | 97.810.512 |
17/1/2023 | 31,89 | 32,37 | +1,16% | 31,86 | 32,98 | 32,42 | 32,20 | 32,37 | 2.338 | 72.032.574 |
16/1/2023 | 32,04 | 32,00 | -1,48% | 31,30 | 32,29 | 31,76 | 31,86 | 32,00 | 2.074 | 63.408.691 |
13/1/2023 | 32,50 | 32,48 | +0,40% | 32,10 | 32,59 | 32,34 | 32,35 | 32,48 | 1.925 | 61.429.176 |
12/1/2023 | 32,25 | 32,35 | +0,47% | 31,97 | 32,58 | 32,24 | 32,25 | 32,35 | 1.888 | 75.709.902 |
11/1/2023 | 32,00 | 32,20 | +1,26% | 30,83 | 32,24 | 31,68 | 32,11 | 32,20 | 2.582 | 93.698.482 |
10/1/2023 | 30,93 | 31,80 | +3,62% | 30,71 | 32,09 | 31,45 | 31,72 | 31,80 | 2.345 | 91.970.455 |
9/1/2023 | 30,10 | 30,69 | +0,72% | 30,03 | 31,35 | 30,86 | 30,69 | 30,70 | 2.562 | 77.424.593 |
6/1/2023 | 30,10 | 30,47 | +1,06% | 30,10 | 31,06 | 30,65 | 30,37 | 30,49 | 2.303 | 72.994.144 |
5/1/2023 | 29,53 | 30,15 | +3,04% | 29,02 | 30,42 | 29,83 | 30,00 | 30,15 | 2.373 | 65.646.913 |
4/1/2023 | 29,52 | 29,26 | -0,51% | 28,94 | 29,73 | 29,26 | 29,26 | 29,27 | 2.095 | 68.984.084 |
3/1/2023 | 29,58 | 29,41 | +1,41% | 29,20 | 30,25 | 29,73 | 29,39 | 29,41 | 2.716 | 82.576.087 |
2/1/2023 | 29,37 | 29,00 | -1,09% | 28,81 | 29,60 | 29,23 | 29,00 | 29,19 | 2.603 | 64.678.161 |
29/12/2022 | 29,45 | 29,32 | +0,03% | 29,32 | 29,79 | 29,50 | 29,32 | 29,46 | 1.813 | 43.029.655 |
28/12/2022 | 29,61 | 29,31 | -0,37% | 29,31 | 30,07 | 29,59 | 29,31 | 29,50 | 2.184 | 64.314.270 |
27/12/2022 | 28,65 | 29,42 | +4,33% | 28,24 | 29,81 | 29,31 | 29,42 | 29,67 | 2.670 | 87.504.857 |
26/12/2022 | 28,84 | 28,20 | -2,22% | 28,16 | 28,96 | 28,43 | 28,20 | 28,28 | 2.900 | 59.124.187 |
23/12/2022 | 29,93 | 28,84 | -3,87% | 28,35 | 29,98 | 28,72 | 28,78 | 28,84 | 4.658 | 116.174.989 |
22/12/2022 | 30,51 | 30,00 | -0,99% | 29,25 | 30,59 | 29,75 | 29,76 | 30,00 | 2.030 | 66.755.363 |
21/12/2022 | 30,52 | 30,30 | +0,17% | 30,24 | 30,77 | 30,42 | 30,30 | 30,50 | 1.642 | 50.792.317 |
20/12/2022 | 29,51 | 30,25 | +1,51% | 28,53 | 30,82 | 30,43 | 30,25 | 30,56 | 2.097 | 71.461.248 |
19/12/2022 | 30,17 | 29,80 | -0,43% | 29,55 | 30,49 | 29,88 | 29,56 | 29,80 | 1.945 | 63.927.136 |
16/12/2022 | 30,24 | 29,93 | -1,42% | 29,79 | 30,40 | 30,11 | 29,93 | 30,13 | 1.941 | 56.022.876 |
15/12/2022 | 31,12 | 30,36 | -3,00% | 30,11 | 31,56 | 30,82 | 30,16 | 30,36 | 2.540 | 95.879.403 |
14/12/2022 | 30,96 | 31,30 | +0,81% | 30,42 | 31,30 | 30,83 | 31,28 | 31,30 | 2.472 | 80.948.967 |
13/12/2022 | 31,35 | 31,05 | -1,11% | 30,92 | 31,74 | 31,30 | 30,97 | 31,05 | 1.801 | 75.581.455 |
12/12/2022 | 31,47 | 31,40 | -0,76% | 30,52 | 31,47 | 31,01 | 31,33 | 31,40 | 1.808 | 66.510.359 |
9/12/2022 | 31,03 | 31,64 | +3,30% | 30,91 | 31,71 | 31,35 | 31,51 | 31,64 | 1.262 | 51.019.282 |
8/12/2022 | 30,98 | 30,63 | -1,73% | 30,63 | 31,65 | 31,17 | 30,63 | 30,85 | 1.415 | 54.548.452 |
7/12/2022 | 30,86 | 31,17 | +1,00% | 29,89 | 31,28 | 30,85 | 31,00 | 31,17 | 1.675 | 75.406.362 |
6/12/2022 | 30,71 | 30,86 | -0,03% | 30,58 | 31,68 | 31,06 | 30,86 | 31,05 | 1.510 | 62.392.733 |
5/12/2022 | 31,10 | 30,87 | -0,42% | 30,55 | 31,75 | 30,96 | 30,74 | 30,87 | 2.047 | 70.289.181 |
2/12/2022 | 30,97 | 31,00 | +0,45% | 30,06 | 31,60 | 31,01 | 31,00 | 31,05 | 1.627 | 63.595.330 |
1/12/2022 | 31,57 | 30,86 | -1,78% | 30,58 | 31,69 | 30,94 | 30,77 | 30,86 | 2.139 | 68.421.962 |
30/11/2022 | 31,10 | 31,42 | +0,54% | 30,79 | 32,48 | 31,82 | 31,42 | 31,61 | 2.737 | 143.420.584 |
29/11/2022 | 29,69 | 31,25 | +6,00% | 29,57 | 31,25 | 30,75 | 31,01 | 31,25 | 2.411 | 96.933.702 |
28/11/2022 | 29,37 | 29,48 | -0,54% | 28,74 | 29,64 | 29,21 | 29,45 | 29,48 | 1.134 | 41.557.097 |
25/11/2022 | 29,00 | 29,64 | -0,13% | 28,61 | 30,21 | 29,75 | 29,36 | 29,64 | 1.342 | 49.753.389 |
24/11/2022 | 29,40 | 29,68 | +1,71% | 29,08 | 30,01 | 29,50 | 29,62 | 29,68 | 1.847 | 82.447.825 |
23/11/2022 | 28,95 | 29,18 | +0,27% | 28,59 | 29,39 | 29,06 | 29,18 | 29,34 | 1.963 | 79.828.541 |
22/11/2022 | 28,01 | 29,10 | -3,26% | 28,01 | 29,10 | 28,65 | 28,96 | 29,10 | 1.818 | 66.709.213 |
21/11/2022 | 29,92 | 30,08 | +0,50% | 29,42 | 30,25 | 29,84 | 30,08 | 30,19 | 2.942 | 89.736.926 |
18/11/2022 | 30,62 | 29,93 | -1,87% | 29,61 | 30,89 | 30,09 | 29,93 | 29,99 | 2.272 | 75.325.577 |
17/11/2022 | 30,40 | 30,50 | -0,62% | 29,71 | 30,50 | 30,08 | 30,15 | 30,50 | 2.747 | 78.339.609 |
16/11/2022 | 31,18 | 30,69 | -2,45% | 30,38 | 31,62 | 30,79 | 30,56 | 30,69 | 2.616 | 88.261.121 |
14/11/2022 | 31,33 | 31,46 | +1,06% | 30,67 | 31,85 | 31,29 | 31,25 | 31,46 | 2.798 | 98.682.033 |
11/11/2022 | 28,50 | 31,13 | +9,77% | 28,40 | 31,29 | 30,42 | 31,02 | 31,13 | 4.312 | 190.580.577 |
10/11/2022 | 28,15 | 28,36 | -0,67% | 27,80 | 28,95 | 28,40 | 28,36 | 28,60 | 2.467 | 101.021.769 |
9/11/2022 | 27,34 | 28,55 | +5,55% | 27,34 | 28,88 | 28,42 | 28,47 | 28,55 | 4.079 | 138.355.794 |
8/11/2022 | 26,89 | 27,05 | +1,12% | 26,26 | 27,43 | 27,08 | 27,05 | 27,07 | 1.637 | 58.417.557 |
7/11/2022 | 26,82 | 26,75 | -0,11% | 26,22 | 26,92 | 26,55 | 26,66 | 26,75 | 1.832 | 52.353.470 |
4/11/2022 | 26,42 | 26,78 | +3,60% | 26,20 | 27,48 | 26,97 | 26,78 | 26,88 | 2.065 | 71.936.785 |
3/11/2022 | 26,23 | 25,85 | -1,34% | 25,45 | 26,30 | 25,79 | 25,82 | 25,85 | 1.667 | 53.021.324 |
1/11/2022 | 26,00 | 26,20 | +1,87% | 25,73 | 26,40 | 26,18 | 26,20 | 26,30 | 2.030 | 57.344.007 |
31/10/2022 | 25,11 | 25,72 | +0,31% | 24,89 | 26,27 | 25,65 | 25,72 | 25,90 | 2.020 | 57.456.063 |
28/10/2022 | 26,15 | 25,64 | -2,95% | 24,89 | 26,53 | 25,54 | 25,58 | 25,64 | 2.655 | 73.639.926 |
27/10/2022 | 26,60 | 26,42 | -1,23% | 25,85 | 27,00 | 26,45 | 26,42 | 26,60 | 1.528 | 59.652.269 |
26/10/2022 | 26,71 | 26,75 | +0,60% | 26,22 | 27,03 | 26,71 | 26,74 | 26,75 | 1.397 | 42.342.198 |
25/10/2022 | 26,85 | 26,59 | -1,08% | 26,48 | 27,09 | 26,80 | 26,59 | 26,88 | 1.553 | 38.547.541 |
24/10/2022 | 26,49 | 26,88 | -0,99% | 26,40 | 27,09 | 26,83 | 26,88 | 27,00 | 1.876 | 70.693.910 |
21/10/2022 | 26,39 | 27,15 | +2,45% | 26,25 | 27,21 | 26,85 | 27,07 | 27,15 | 3.089 | 62.305.448 |
20/10/2022 | 25,82 | 26,50 | +2,71% | 25,60 | 26,59 | 26,30 | 26,48 | 26,50 | 2.057 | 52.092.492 |
19/10/2022 | 26,17 | 25,80 | -1,00% | 25,65 | 26,34 | 25,98 | 25,71 | 25,80 | 1.540 | 42.141.457 |
18/10/2022 | 25,86 | 26,06 | +0,27% | 25,80 | 26,33 | 26,04 | 26,06 | 26,14 | 1.506 | 49.686.664 |
17/10/2022 | 25,35 | 25,99 | +2,16% | 25,23 | 25,99 | 25,65 | 25,92 | 25,99 | 1.592 | 36.514.601 |
14/10/2022 | 25,91 | 25,44 | -2,15% | 25,20 | 26,05 | 25,58 | 25,30 | 25,44 | 1.285 | 38.464.777 |
13/10/2022 | 25,56 | 26,00 | +0,78% | 25,43 | 26,08 | 25,81 | 26,00 | 26,02 | 1.500 | 44.944.985 |
11/10/2022 | 25,69 | 25,80 | +0,19% | 25,41 | 26,12 | 25,80 | 25,80 | 26,00 | 1.467 | 40.280.310 |
10/10/2022 | 25,58 | 25,75 | +1,18% | 25,58 | 26,02 | 25,79 | 25,75 | 25,91 | 1.432 | 40.175.078 |
7/10/2022 | 25,53 | 25,45 | -0,39% | 25,44 | 26,20 | 25,83 | 25,45 | 25,49 | 2.003 | 60.646.743 |
6/10/2022 | 25,48 | 25,55 | +0,43% | 25,25 | 25,76 | 25,58 | 25,50 | 25,55 | 1.331 | 41.808.148 |
5/10/2022 | 25,25 | 25,44 | 0,00% | 25,01 | 25,74 | 25,27 | 25,20 | 25,44 | 1.717 | 45.678.974 |
4/10/2022 | 25,50 | 25,44 | +1,27% | 25,39 | 25,99 | 25,62 | 25,44 | 25,46 | 1.804 | 65.909.105 |
3/10/2022 | 24,60 | 25,12 | +3,08% | 24,60 | 25,57 | 25,17 | 25,11 | 25,12 | 2.710 | 72.532.995 |
30/9/2022 | 23,87 | 24,37 | +3,00% | 23,42 | 24,75 | 24,28 | 24,37 | 24,53 | 1.686 | 49.480.776 |
29/9/2022 | 23,71 | 23,66 | -1,21% | 23,19 | 23,89 | 23,56 | 23,60 | 23,66 | 1.269 | 76.541.112 |
28/9/2022 | 23,77 | 23,95 | +0,46% | 23,61 | 24,00 | 23,77 | 23,90 | 23,95 | 1.152 | 33.220.501 |
27/9/2022 | 23,33 | 23,84 | +3,11% | 23,26 | 24,08 | 23,75 | 23,76 | 23,84 | 1.230 | 43.511.116 |
26/9/2022 | 24,23 | 23,12 | -5,05% | 23,10 | 24,27 | 23,69 | 23,12 | 23,35 | 2.494 | 56.790.061 |
23/9/2022 | 24,38 | 24,35 | -1,42% | 23,83 | 24,61 | 24,07 | 24,33 | 24,35 | 1.391 | 37.655.280 |
22/9/2022 | 24,42 | 24,70 | +1,86% | 24,42 | 25,07 | 24,76 | 24,64 | 24,70 | 2.166 | 58.071.249 |
21/9/2022 | 24,05 | 24,25 | +0,41% | 24,02 | 24,51 | 24,23 | 24,09 | 24,25 | 1.633 | 45.985.110 |
20/9/2022 | 24,19 | 24,15 | -0,41% | 23,81 | 24,26 | 24,01 | 24,00 | 24,15 | 2.284 | 50.996.115 |
19/9/2022 | 22,85 | 24,25 | +4,89% | 22,79 | 24,44 | 23,89 | 24,25 | 24,30 | 2.790 | 71.644.771 |
16/9/2022 | 22,90 | 23,12 | +1,18% | 22,56 | 23,27 | 22,95 | 23,00 | 23,12 | 2.230 | 52.661.691 |
15/9/2022 | 22,85 | 22,85 | -0,09% | 22,68 | 23,12 | 22,86 | 22,85 | 22,86 | 3.178 | 60.888.454 |
14/9/2022 | 23,76 | 22,87 | -3,95% | 22,49 | 23,89 | 22,92 | 22,87 | 22,96 | 4.282 | 104.140.385 |
13/9/2022 | 24,50 | 23,81 | -3,49% | 23,64 | 24,59 | 24,07 | 23,70 | 23,81 | 2.251 | 52.768.595 |
12/9/2022 | 24,56 | 24,67 | +0,28% | 24,38 | 25,29 | 24,66 | 24,62 | 24,67 | 1.816 | 49.540.615 |
9/9/2022 | 24,10 | 24,60 | +3,36% | 23,91 | 24,60 | 24,19 | 24,53 | 24,60 | 2.235 | 70.295.559 |
8/9/2022 | 24,50 | 23,80 | -0,96% | 23,49 | 24,71 | 23,85 | 23,61 | 23,80 | 2.248 | 53.893.233 |
6/9/2022 | 24,38 | 24,03 | -2,12% | 23,86 | 24,45 | 24,12 | 24,02 | 24,03 | 2.141 | 51.797.168 |
5/9/2022 | 24,30 | 24,55 | +2,55% | 24,19 | 25,19 | 24,65 | 24,55 | 24,60 | 2.779 | 62.532.458 |
2/9/2022 | 23,61 | 23,94 | +2,88% | 23,45 | 24,35 | 23,97 | 23,94 | 24,00 | 2.072 | 54.115.799 |
1/9/2022 | 23,40 | 23,27 | -0,94% | 22,65 | 23,57 | 23,04 | 23,27 | 23,44 | 3.552 | 72.462.502 |
31/8/2022 | 23,56 | 23,49 | -0,42% | 23,45 | 23,82 | 23,63 | 23,49 | 23,50 | 2.010 | 48.551.136 |
30/8/2022 | 23,95 | 23,59 | -1,21% | 23,47 | 24,10 | 23,69 | 23,59 | 23,61 | 1.728 | 42.785.414 |
29/8/2022 | 24,06 | 23,88 | -0,67% | 23,75 | 24,25 | 24,00 | 23,88 | 23,99 | 1.600 | 43.807.415 |
26/8/2022 | 24,60 | 24,04 | -3,06% | 24,02 | 25,10 | 24,31 | 24,04 | 24,09 | 2.175 | 60.276.720 |
25/8/2022 | 24,64 | 24,80 | +2,06% | 24,34 | 24,80 | 24,57 | 24,78 | 24,80 | 1.708 | 46.322.241 |
24/8/2022 | 24,53 | 24,30 | -1,02% | 24,09 | 24,63 | 24,33 | 24,30 | 24,36 | 1.460 | 40.602.165 |
23/8/2022 | 23,18 | 24,55 | +6,23% | 23,18 | 24,59 | 24,17 | 24,50 | 24,57 | 1.737 | 44.754.281 |
22/8/2022 | 23,69 | 23,11 | -2,49% | 22,98 | 23,74 | 23,23 | 23,11 | 23,27 | 2.610 | 66.443.908 |
19/8/2022 | 24,19 | 23,70 | -2,63% | 23,46 | 24,19 | 23,73 | 23,70 | 23,75 | 2.165 | 52.929.105 |
18/8/2022 | 24,76 | 24,34 | -0,90% | 24,15 | 24,98 | 24,49 | 24,25 | 24,34 | 1.500 | 50.045.032 |
17/8/2022 | 24,35 | 24,56 | +0,53% | 24,02 | 24,82 | 24,53 | 24,56 | 24,74 | 2.047 | 56.737.921 |
16/8/2022 | 25,02 | 24,43 | -5,24% | 23,95 | 25,40 | 24,57 | 24,43 | 24,44 | 3.177 | 74.002.700 |
15/8/2022 | 26,16 | 25,78 | -1,19% | 25,28 | 26,28 | 25,67 | 25,78 | 25,80 | 3.402 | 99.489.057 |
12/8/2022 | 25,61 | 26,09 | +1,91% | 25,61 | 26,24 | 26,03 | 26,01 | 26,09 | 1.627 | 58.890.090 |
11/8/2022 | 25,70 | 25,60 | +0,87% | 25,48 | 26,09 | 25,80 | 25,59 | 25,60 | 1.853 | 58.840.284 |
10/8/2022 | 25,25 | 25,38 | +0,40% | 25,13 | 25,89 | 25,34 | 25,38 | 25,40 | 1.907 | 69.173.473 |
9/8/2022 | 24,96 | 25,28 | +1,61% | 24,58 | 25,34 | 24,95 | 25,21 | 25,28 | 1.865 | 46.901.026 |
8/8/2022 | 24,90 | 24,88 | +0,73% | 24,55 | 25,32 | 24,87 | 24,83 | 24,96 | 2.612 | 81.761.320 |
5/8/2022 | 24,19 | 24,70 | +1,98% | 24,15 | 24,95 | 24,62 | 24,70 | 24,72 | 2.833 | 82.400.597 |
4/8/2022 | 23,53 | 24,22 | +3,20% | 23,12 | 24,39 | 23,79 | 24,22 | 24,24 | 3.651 | 91.284.898 |
3/8/2022 | 24,51 | 23,47 | -4,20% | 23,05 | 24,76 | 23,65 | 23,46 | 23,47 | 5.582 | 143.844.617 |
2/8/2022 | 23,72 | 24,50 | +3,59% | 23,45 | 24,58 | 24,12 | 24,50 | 24,52 | 1.718 | 53.108.304 |
1/8/2022 | 24,75 | 23,65 | -3,86% | 23,51 | 24,77 | 23,87 | 23,65 | 23,78 | 3.054 | 83.372.722 |
29/7/2022 | 24,10 | 24,60 | +1,53% | 23,84 | 24,71 | 24,35 | 24,58 | 24,60 | 1.694 | 39.145.371 |
28/7/2022 | 24,14 | 24,23 | +1,08% | 23,97 | 24,54 | 24,22 | 24,12 | 24,23 | 1.333 | 38.281.152 |
27/7/2022 | 23,96 | 23,97 | +0,29% | 23,55 | 24,41 | 23,88 | 23,97 | 24,00 | 1.423 | 41.128.147 |
26/7/2022 | 24,58 | 23,90 | -1,97% | 23,80 | 24,71 | 24,07 | 23,90 | 24,02 | 1.744 | 39.258.484 |
25/7/2022 | 24,00 | 24,38 | +2,44% | 23,97 | 24,71 | 24,32 | 24,36 | 24,38 | 1.365 | 38.941.693 |
22/7/2022 | 23,97 | 23,80 | -0,25% | 23,76 | 24,98 | 24,21 | 23,79 | 23,80 | 1.825 | 53.032.694 |
21/7/2022 | 23,77 | 23,86 | +0,42% | 23,25 | 23,92 | 23,64 | 23,86 | 23,95 | 979 | 29.262.321 |
20/7/2022 | 23,78 | 23,76 | -1,33% | 23,33 | 24,00 | 23,67 | 23,76 | 24,00 | 1.789 | 34.787.837 |
19/7/2022 | 23,53 | 24,08 | +2,51% | 23,26 | 24,08 | 23,80 | 24,02 | 24,08 | 1.313 | 37.236.989 |
18/7/2022 | 23,60 | 23,49 | -0,34% | 23,19 | 24,03 | 23,61 | 23,46 | 23,49 | 1.448 | 38.671.414 |
15/7/2022 | 22,23 | 23,57 | +5,88% | 21,96 | 23,58 | 22,99 | 23,44 | 23,57 | 1.778 | 46.808.656 |
14/7/2022 | 22,85 | 22,26 | -4,67% | 22,02 | 23,01 | 22,24 | 22,26 | 22,40 | 1.991 | 45.126.816 |
13/7/2022 | 23,11 | 23,35 | +1,08% | 22,85 | 23,69 | 23,27 | 23,30 | 23,35 | 1.100 | 27.220.178 |
12/7/2022 | 22,69 | 23,10 | +0,79% | 22,27 | 23,38 | 22,99 | 23,05 | 23,10 | 1.247 | 34.205.264 |
11/7/2022 | 23,18 | 22,92 | -1,80% | 22,78 | 23,24 | 22,99 | 22,90 | 22,92 | 1.278 | 30.226.777 |
8/7/2022 | 23,50 | 23,34 | -1,19% | 23,21 | 24,03 | 23,54 | 23,34 | 23,59 | 1.371 | 36.342.618 |
7/7/2022 | 22,35 | 23,62 | +6,16% | 22,27 | 23,72 | 23,40 | 23,45 | 23,62 | 2.024 | 50.779.838 |
6/7/2022 | 21,77 | 22,25 | +1,64% | 21,43 | 22,32 | 21,84 | 22,20 | 22,25 | 1.351 | 35.364.753 |
5/7/2022 | 22,14 | 21,89 | -1,26% | 21,32 | 22,14 | 21,61 | 21,75 | 21,89 | 1.803 | 54.769.297 |
4/7/2022 | 22,00 | 22,17 | -0,40% | 21,90 | 22,45 | 22,14 | 22,17 | 22,23 | 1.591 | 34.417.774 |
1/7/2022 | 22,25 | 22,26 | -0,80% | 21,55 | 22,48 | 22,10 | 22,26 | 22,40 | 2.536 | 69.774.700 |
30/6/2022 | 22,86 | 22,44 | -3,81% | 22,07 | 22,86 | 22,43 | 22,44 | 22,45 | 2.391 | 58.248.683 |
29/6/2022 | 23,76 | 23,33 | -0,47% | 23,06 | 23,76 | 23,29 | 23,11 | 23,33 | 1.481 | 45.828.826 |
28/6/2022 | 24,00 | 23,44 | +0,21% | 23,29 | 24,21 | 23,63 | 23,44 | 23,50 | 1.591 | 44.149.910 |
27/6/2022 | 23,43 | 23,39 | +0,99% | 23,14 | 23,87 | 23,47 | 23,39 | 23,47 | 1.849 | 52.684.519 |
24/6/2022 | 22,30 | 23,16 | +4,18% | 22,30 | 23,32 | 23,00 | 23,16 | 23,20 | 1.901 | 42.469.430 |
23/6/2022 | 23,33 | 22,23 | -2,37% | 21,90 | 23,67 | 22,49 | 22,20 | 22,23 | 3.660 | 85.017.536 |
22/6/2022 | 23,45 | 22,77 | -4,97% | 22,41 | 23,45 | 22,78 | 22,77 | 22,80 | 2.859 | 80.892.439 |
21/6/2022 | 23,80 | 23,96 | +2,39% | 23,49 | 24,04 | 23,78 | 23,85 | 23,96 | 1.851 | 53.513.490 |
20/6/2022 | 23,27 | 23,40 | -0,26% | 22,30 | 23,79 | 23,23 | 23,40 | 23,47 | 2.240 | 58.967.648 |
17/6/2022 | 25,19 | 23,46 | -7,57% | 23,22 | 25,19 | 23,63 | 23,46 | 23,49 | 3.960 | 112.478.658 |
15/6/2022 | 25,92 | 25,38 | 0,00% | 25,25 | 26,13 | 25,61 | 25,35 | 25,38 | 1.514 | 44.129.122 |
14/6/2022 | 26,18 | 25,38 | -2,01% | 25,19 | 26,30 | 25,54 | 25,37 | 25,38 | 2.065 | 50.915.831 |
13/6/2022 | 26,95 | 25,90 | -5,41% | 25,30 | 27,46 | 26,18 | 25,90 | 26,10 | 3.001 | 98.293.325 |
10/6/2022 | 27,40 | 27,38 | -1,08% | 26,61 | 27,65 | 27,22 | 27,38 | 27,67 | 1.344 | 43.983.813 |
9/6/2022 | 28,75 | 27,68 | -4,25% | 27,60 | 28,75 | 27,98 | 27,67 | 27,68 | 2.142 | 63.120.027 |
8/6/2022 | 30,25 | 28,91 | -5,34% | 28,75 | 30,34 | 29,42 | 28,90 | 28,91 | 1.945 | 59.679.244 |
7/6/2022 | 30,29 | 30,54 | +0,53% | 30,04 | 30,75 | 30,37 | 30,35 | 30,54 | 2.605 | 68.623.188 |
6/6/2022 | 30,49 | 30,38 | +1,27% | 30,05 | 30,79 | 30,32 | 30,21 | 30,38 | 1.414 | 52.552.288 |
3/6/2022 | 30,19 | 30,00 | -1,02% | 29,90 | 30,36 | 30,10 | 30,00 | 30,22 | 1.070 | 42.262.667 |
2/6/2022 | 29,12 | 30,31 | +4,27% | 29,12 | 30,57 | 30,09 | 30,30 | 30,31 | 2.621 | 87.518.701 |
1/6/2022 | 29,44 | 29,07 | +0,28% | 29,06 | 29,50 | 29,26 | 29,07 | 29,25 | 2.285 | 68.094.071 |
31/5/2022 | 29,06 | 28,99 | -0,55% | 28,75 | 29,48 | 28,99 | 28,88 | 28,99 | 2.415 | 52.355.832 |
30/5/2022 | 29,37 | 29,15 | -0,85% | 28,97 | 29,65 | 29,22 | 29,14 | 29,15 | 1.078 | 38.566.564 |
27/5/2022 | 29,00 | 29,40 | +1,55% | 28,80 | 29,73 | 29,45 | 29,40 | 29,52 | 1.642 | 48.327.675 |
26/5/2022 | 28,77 | 28,95 | -0,17% | 28,62 | 29,31 | 29,06 | 28,95 | 28,96 | 1.410 | 40.385.449 |
25/5/2022 | 29,06 | 29,00 | +0,10% | 28,58 | 29,19 | 28,82 | 28,93 | 29,00 | 1.086 | 37.919.594 |
24/5/2022 | 28,41 | 28,97 | +1,08% | 27,90 | 29,19 | 28,56 | 28,97 | 29,00 | 1.198 | 39.979.569 |
23/5/2022 | 28,15 | 28,66 | +1,96% | 28,15 | 29,19 | 28,73 | 28,66 | 28,81 | 1.800 | 65.130.922 |
20/5/2022 | 27,52 | 28,11 | +4,27% | 27,48 | 28,36 | 27,89 | 28,11 | 28,15 | 1.482 | 55.244.890 |
19/5/2022 | 26,70 | 26,96 | +2,51% | 26,24 | 27,35 | 26,95 | 26,96 | 27,14 | 1.198 | 44.468.678 |
18/5/2022 | 27,89 | 26,30 | -6,14% | 26,30 | 27,89 | 26,76 | 26,30 | 26,57 | 2.245 | 52.371.076 |
17/5/2022 | 28,20 | 28,02 | +0,65% | 27,86 | 28,63 | 28,23 | 28,02 | 28,05 | 1.436 | 37.410.626 |
16/5/2022 | 28,00 | 27,84 | -0,22% | 27,84 | 28,73 | 28,33 | 27,84 | 28,24 | 1.904 | 67.063.239 |
13/5/2022 | 27,44 | 27,90 | +1,45% | 27,36 | 28,12 | 27,85 | 27,73 | 27,90 | 1.369 | 45.843.082 |
12/5/2022 | 27,10 | 27,50 | +1,29% | 26,75 | 27,52 | 27,17 | 27,15 | 27,50 | 1.246 | 53.342.050 |
11/5/2022 | 26,48 | 27,15 | +3,23% | 26,33 | 27,62 | 27,17 | 27,14 | 27,15 | 1.485 | 64.607.751 |
10/5/2022 | 27,57 | 26,30 | -4,54% | 25,62 | 27,85 | 26,24 | 26,27 | 26,30 | 2.296 | 72.764.147 |
9/5/2022 | 27,90 | 27,55 | -1,64% | 27,25 | 27,99 | 27,61 | 27,55 | 27,59 | 1.778 | 42.197.718 |
6/5/2022 | 28,05 | 28,01 | -0,57% | 27,40 | 28,74 | 28,14 | 28,01 | 28,16 | 1.686 | 59.860.006 |
5/5/2022 | 27,41 | 28,17 | +3,11% | 26,53 | 28,21 | 27,53 | 28,08 | 28,17 | 2.320 | 76.221.416 |
4/5/2022 | 27,62 | 27,32 | -1,01% | 26,66 | 27,85 | 27,02 | 27,32 | 27,45 | 1.620 | 45.303.300 |
3/5/2022 | 27,62 | 27,60 | +1,14% | 27,31 | 27,89 | 27,62 | 27,60 | 27,78 | 1.277 | 46.081.753 |
2/5/2022 | 27,96 | 27,29 | -3,57% | 26,62 | 28,07 | 27,17 | 27,27 | 27,64 | 2.209 | 53.856.735 |
29/4/2022 | 29,41 | 28,30 | -3,48% | 27,90 | 29,59 | 28,69 | 28,25 | 28,31 | 2.751 | 56.700.942 |
28/4/2022 | 28,31 | 29,32 | +3,97% | 27,85 | 29,42 | 28,71 | 29,21 | 29,32 | 1.265 | 50.743.724 |
27/4/2022 | 26,90 | 28,20 | +5,38% | 26,70 | 28,60 | 28,00 | 28,20 | 28,26 | 1.864 | 78.270.858 |
26/4/2022 | 27,94 | 26,76 | -2,69% | 26,59 | 27,94 | 26,96 | 26,76 | 26,85 | 1.624 | 46.331.699 |
25/4/2022 | 27,82 | 27,50 | -4,38% | 26,83 | 27,99 | 27,37 | 27,50 | 27,69 | 1.884 | 58.979.254 |
22/4/2022 | 28,72 | 28,76 | -0,90% | 27,90 | 28,84 | 28,38 | 28,43 | 28,76 | 1.160 | 46.986.839 |
20/4/2022 | 30,30 | 29,02 | -4,19% | 28,80 | 30,46 | 29,31 | 29,02 | 29,03 | 1.823 | 58.273.845 |
19/4/2022 | 29,50 | 30,29 | +3,13% | 29,16 | 30,30 | 29,75 | 30,12 | 30,29 | 1.353 | 52.857.745 |
18/4/2022 | 29,42 | 29,37 | -0,47% | 29,20 | 29,95 | 29,63 | 29,37 | 29,41 | 1.172 | 49.831.395 |
14/4/2022 | 29,63 | 29,51 | -0,34% | 29,21 | 30,04 | 29,55 | 29,31 | 29,51 | 1.062 | 36.349.097 |
13/4/2022 | 29,41 | 29,61 | +1,86% | 29,18 | 29,80 | 29,49 | 29,61 | 29,62 | 1.018 | 33.188.557 |
12/4/2022 | 29,38 | 29,07 | -1,09% | 29,05 | 29,92 | 29,45 | 29,07 | 29,39 | 1.028 | 32.216.778 |
11/4/2022 | 29,23 | 29,39 | -0,17% | 28,83 | 29,53 | 29,31 | 29,30 | 29,39 | 1.202 | 40.363.522 |
8/4/2022 | 29,40 | 29,44 | +0,68% | 28,83 | 29,68 | 29,35 | 29,29 | 29,44 | 1.469 | 44.893.258 |
7/4/2022 | 29,78 | 29,24 | -3,02% | 28,87 | 30,22 | 29,29 | 29,24 | 29,28 | 2.211 | 69.853.101 |
6/4/2022 | 30,52 | 30,15 | -0,10% | 29,44 | 30,52 | 29,97 | 29,98 | 30,15 | 1.900 | 73.688.515 |
5/4/2022 | 30,25 | 30,18 | +0,10% | 29,99 | 30,82 | 30,30 | 30,04 | 30,18 | 2.115 | 110.091.015 |
4/4/2022 | 30,64 | 30,15 | -1,34% | 30,12 | 30,75 | 30,30 | 30,15 | 30,22 | 2.290 | 68.324.353 |
1/4/2022 | 31,00 | 30,56 | -0,78% | 30,33 | 31,31 | 30,71 | 30,56 | 30,60 | 3.205 | 84.762.139 |
31/3/2022 | 30,85 | 30,80 | 0,00% | 30,42 | 31,11 | 30,80 | 30,80 | 30,88 | 2.591 | 70.192.610 |
30/3/2022 | 30,10 | 30,80 | +2,84% | 29,81 | 30,86 | 30,41 | 30,55 | 30,80 | 1.616 | 71.856.104 |
29/3/2022 | 30,95 | 29,95 | -2,12% | 29,72 | 31,10 | 30,11 | 29,95 | 30,00 | 2.664 | 102.475.286 |
28/3/2022 | 30,62 | 30,60 | -0,87% | 30,36 | 31,39 | 30,74 | 30,60 | 30,62 | 1.497 | 60.163.059 |
25/3/2022 | 31,15 | 30,87 | -0,23% | 30,34 | 31,42 | 30,83 | 30,80 | 30,87 | 1.436 | 79.376.623 |
24/3/2022 | 30,22 | 30,94 | +2,52% | 29,45 | 31,15 | 30,42 | 30,94 | 30,98 | 2.082 | 78.920.420 |
23/3/2022 | 29,87 | 30,18 | +0,77% | 29,87 | 30,70 | 30,30 | 30,00 | 30,18 | 1.889 | 70.501.167 |
22/3/2022 | 30,27 | 29,95 | -1,16% | 29,59 | 30,93 | 29,99 | 29,95 | 29,98 | 2.528 | 78.522.023 |
21/3/2022 | 30,47 | 30,30 | +1,61% | 29,94 | 31,09 | 30,61 | 30,30 | 30,40 | 2.142 | 97.038.033 |
18/3/2022 | 29,79 | 29,82 | +1,08% | 29,36 | 30,17 | 29,83 | 29,71 | 29,94 | 2.548 | 96.937.016 |
17/3/2022 | 28,40 | 29,50 | +4,98% | 28,40 | 29,68 | 29,27 | 29,48 | 29,50 | 2.893 | 133.743.278 |
16/3/2022 | 28,25 | 28,10 | +2,11% | 27,55 | 28,92 | 28,23 | 28,08 | 28,10 | 5.466 | 258.704.884 |
15/3/2022 | 28,85 | 27,52 | -4,71% | 27,52 | 28,87 | 27,97 | 27,52 | 27,62 | 2.350 | 466.514.490 |
14/3/2022 | 30,12 | 28,88 | -4,12% | 28,74 | 30,13 | 29,23 | 28,78 | 28,88 | 3.123 | 80.971.671 |
11/3/2022 | 30,19 | 30,12 | -0,26% | 29,70 | 30,42 | 30,19 | 30,12 | 30,14 | 2.663 | 90.516.244 |
10/3/2022 | 28,85 | 30,20 | +5,15% | 28,65 | 30,20 | 29,47 | 30,15 | 30,20 | 2.846 | 104.731.078 |
9/3/2022 | 28,01 | 28,72 | +3,68% | 27,33 | 28,77 | 28,15 | 28,51 | 28,72 | 1.673 | 61.312.317 |
8/3/2022 | 28,82 | 27,70 | -4,45% | 27,64 | 29,12 | 28,40 | 27,70 | 27,80 | 2.977 | 98.273.504 |
7/3/2022 | 29,40 | 28,99 | -1,02% | 28,30 | 29,94 | 29,37 | 28,80 | 28,99 | 6.147 | 160.094.088 |
4/3/2022 | 28,26 | 29,29 | +3,64% | 27,92 | 29,29 | 28,80 | 29,16 | 29,29 | 7.529 | 196.217.628 |
3/3/2022 | 27,54 | 28,26 | +5,17% | 27,15 | 28,57 | 28,09 | 28,26 | 28,29 | 9.989 | 312.589.845 |
2/3/2022 | 25,80 | 26,87 | +5,25% | 25,80 | 27,29 | 26,99 | 26,87 | 27,10 | 459 | 239.598.121 |
25/2/2022 | 24,28 | 25,53 | +4,08% | 23,62 | 25,53 | 24,58 | 25,28 | 25,53 | 627 | 186.390.985 |
24/2/2022 | 23,70 | 24,53 | -1,72% | 23,10 | 24,60 | 23,95 | 24,52 | 24,53 | 4.388 | 110.235.239 |
23/2/2022 | 25,81 | 24,96 | -1,34% | 24,35 | 25,99 | 24,75 | 24,90 | 24,96 | 4.579 | 99.647.502 |
22/2/2022 | 25,79 | 25,30 | +1,00% | 25,00 | 25,82 | 25,44 | 25,26 | 25,50 | 2.005 | 55.138.133 |
21/2/2022 | 25,80 | 25,05 | -2,76% | 25,05 | 25,90 | 25,60 | 25,05 | 25,11 | 2.386 | 60.572.815 |
18/2/2022 | 26,06 | 25,76 | -0,77% | 25,50 | 26,29 | 25,82 | 0,00 | 0,00 | 2.348 | 67.104.134 |
17/2/2022 | 27,25 | 25,96 | -5,15% | 25,96 | 27,42 | 26,37 | 25,96 | 26,10 | 5.791 | 132.523.710 |
16/2/2022 | 27,60 | 27,37 | -0,44% | 27,33 | 28,09 | 27,62 | 27,37 | 27,49 | 5.550 | 86.219.059 |
15/2/2022 | 27,78 | 27,49 | -0,58% | 27,02 | 27,89 | 27,65 | 27,49 | 27,73 | 6.022 | 114.220.320 |
14/2/2022 | 27,85 | 27,65 | -1,46% | 27,46 | 28,24 | 27,80 | 27,65 | 27,67 | 2.270 | 68.085.380 |
11/2/2022 | 28,69 | 28,06 | -2,26% | 27,85 | 28,94 | 28,16 | 28,06 | 28,10 | 2.730 | 97.927.124 |
10/2/2022 | 29,06 | 28,71 | -1,48% | 28,71 | 29,57 | 29,09 | 28,71 | 28,99 | 1.508 | 51.953.120 |
9/2/2022 | 28,60 | 29,14 | +0,83% | 28,44 | 29,36 | 28,99 | 28,91 | 29,14 | 1.352 | 47.954.344 |
8/2/2022 | 29,19 | 28,90 | -1,20% | 28,38 | 29,35 | 28,73 | 28,84 | 28,90 | 2.238 | 64.858.733 |
7/2/2022 | 28,90 | 29,25 | +1,21% | 28,69 | 29,36 | 28,99 | 29,12 | 29,25 | 3.323 | 104.025.236 |
4/2/2022 | 28,59 | 28,90 | +1,12% | 28,30 | 28,90 | 28,63 | 28,56 | 28,90 | 2.294 | 54.526.836 |
3/2/2022 | 29,00 | 28,58 | -1,45% | 28,50 | 29,30 | 28,78 | 28,57 | 28,58 | 2.478 | 70.411.819 |
2/2/2022 | 28,50 | 29,00 | +0,35% | 28,50 | 29,11 | 28,89 | 28,72 | 29,00 | 3.756 | 126.288.966 |
1/2/2022 | 28,00 | 28,90 | +3,81% | 27,54 | 28,91 | 28,25 | 28,53 | 28,90 | 296 | 355.997.943 |
31/1/2022 | 28,07 | 27,84 | -1,42% | 27,71 | 28,24 | 27,86 | 27,84 | 27,86 | 6.641 | 540.428.963 |
28/1/2022 | 28,30 | 28,24 | +0,68% | 27,70 | 28,54 | 28,08 | 28,08 | 28,24 | 2.340 | 73.156.561 |
27/1/2022 | 28,15 | 28,05 | +1,26% | 27,77 | 28,33 | 28,00 | 27,97 | 28,05 | 2.117 | 57.292.287 |
26/1/2022 | 27,70 | 27,70 | +0,11% | 27,60 | 28,38 | 28,11 | 27,70 | 27,99 | 2.702 | 66.883.331 |
25/1/2022 | 28,00 | 27,67 | -0,18% | 27,06 | 28,00 | 27,43 | 27,50 | 27,67 | 2.158 | 70.080.775 |
24/1/2022 | 27,46 | 27,72 | +0,87% | 26,57 | 27,97 | 27,29 | 27,72 | 27,91 | 2.031 | 80.038.661 |
21/1/2022 | 28,56 | 27,48 | -3,78% | 27,44 | 28,62 | 27,88 | 27,48 | 27,51 | 2.840 | 78.782.009 |
20/1/2022 | 29,01 | 28,56 | -1,18% | 28,56 | 29,38 | 28,99 | 28,56 | 28,65 | 2.096 | 74.404.388 |
19/1/2022 | 29,00 | 28,90 | +1,19% | 28,85 | 29,41 | 29,06 | 28,90 | 29,05 | 3.633 | 96.943.274 |
18/1/2022 | 27,74 | 28,56 | +4,01% | 27,60 | 28,70 | 28,28 | 28,55 | 28,58 | 5.885 | 236.598.087 |
17/1/2022 | 27,96 | 27,46 | -2,80% | 27,46 | 28,35 | 27,91 | 27,46 | 27,85 | 953 | 286.637.258 |
14/1/2022 | 28,27 | 28,25 | -0,98% | 27,86 | 28,63 | 28,27 | 28,23 | 28,28 | 1.358 | 44.390.626 |
13/1/2022 | 28,69 | 28,53 | -1,79% | 28,23 | 28,99 | 28,54 | 28,26 | 28,53 | 1.968 | 59.005.892 |
12/1/2022 | 28,32 | 29,05 | +3,09% | 28,31 | 29,25 | 28,84 | 28,92 | 29,05 | 2.593 | 85.133.432 |
11/1/2022 | 27,58 | 28,18 | +2,47% | 27,50 | 28,45 | 28,11 | 28,18 | 28,20 | 2.300 | 73.226.311 |
10/1/2022 | 27,10 | 27,50 | 0,00% | 26,81 | 27,97 | 27,55 | 27,50 | 27,62 | 1.750 | 70.849.207 |
7/1/2022 | 27,45 | 27,50 | +0,92% | 26,82 | 27,50 | 27,17 | 27,42 | 27,50 | 1.793 | 56.787.073 |
6/1/2022 | 27,18 | 27,25 | +0,55% | 27,07 | 27,92 | 27,42 | 27,25 | 27,32 | 2.666 | 83.347.403 |
5/1/2022 | 27,97 | 27,10 | -1,92% | 27,10 | 28,16 | 27,72 | 27,10 | 27,17 | 4.082 | 135.044.861 |
4/1/2022 | 27,61 | 27,63 | +1,36% | 27,31 | 27,99 | 27,67 | 27,63 | 27,82 | 7.318 | 224.492.606 |
3/1/2022 | 27,46 | 27,26 | +1,26% | 27,26 | 27,92 | 27,62 | 27,26 | 27,90 | 6.205 | 353.303.339 |
23/12/2021 | 27,69 | 26,92 | -1,93% | 26,79 | 27,69 | 27,02 | 26,92 | 26,98 | 1.568 | 45.757.039 |
22/12/2021 | 27,84 | 27,45 | -1,40% | 27,14 | 27,90 | 27,44 | 27,45 | 27,51 | 966 | 37.684.088 |
21/12/2021 | 27,66 | 27,84 | +2,39% | 27,48 | 28,14 | 27,73 | 27,67 | 27,84 | 1.274 | 50.148.908 |
20/12/2021 | 28,63 | 27,19 | -6,72% | 27,12 | 28,70 | 27,57 | 27,19 | 27,42 | 2.784 | 118.090.310 |
17/12/2021 | 29,83 | 29,15 | -3,67% | 28,85 | 29,95 | 29,18 | 28,95 | 29,15 | 9.929 | 282.585.809 |
16/12/2021 | 29,61 | 30,26 | +3,81% | 29,22 | 30,26 | 29,77 | 30,10 | 30,26 | 3.815 | 623.696.453 |
15/12/2021 | 29,47 | 29,15 | -1,02% | 28,29 | 29,55 | 28,95 | 29,15 | 29,27 | 1.479 | 62.913.522 |
14/12/2021 | 29,46 | 29,45 | +0,58% | 29,01 | 30,25 | 29,54 | 29,20 | 29,45 | 1.252 | 61.082.578 |
13/12/2021 | 29,77 | 29,28 | -0,61% | 29,12 | 30,42 | 29,69 | 29,28 | 29,60 | 1.712 | 79.693.756 |
10/12/2021 | 28,95 | 29,46 | +2,15% | 28,95 | 29,88 | 29,55 | 29,46 | 29,49 | 1.489 | 72.985.837 |
9/12/2021 | 28,93 | 28,84 | +0,07% | 28,22 | 29,19 | 28,78 | 28,84 | 29,00 | 1.336 | 58.559.145 |
8/12/2021 | 29,34 | 28,82 | +0,24% | 28,78 | 29,41 | 29,14 | 28,82 | 29,00 | 1.489 | 64.856.346 |
7/12/2021 | 29,22 | 28,75 | +1,34% | 28,75 | 29,67 | 29,20 | 28,75 | 28,88 | 2.665 | 92.884.371 |
6/12/2021 | 28,50 | 28,37 | +1,47% | 28,33 | 29,00 | 28,62 | 28,37 | 28,64 | 1.946 | 105.109.986 |
3/12/2021 | 27,73 | 27,96 | +0,87% | 27,55 | 28,57 | 27,96 | 27,83 | 27,96 | 1.838 | 101.790.706 |
2/12/2021 | 26,76 | 27,72 | +7,15% | 26,19 | 27,72 | 27,35 | 27,40 | 27,72 | 6.466 | 116.063.233 |
1/12/2021 | 26,19 | 25,87 | +0,78% | 25,87 | 27,25 | 26,72 | 25,87 | 26,18 | 1.074 | 212.917.613 |
30/11/2021 | 25,80 | 25,67 | -0,35% | 25,33 | 26,53 | 25,60 | 25,67 | 25,70 | 8.418 | 250.174.740 |
29/11/2021 | 26,26 | 25,76 | +1,06% | 25,76 | 26,53 | 26,09 | 25,76 | 26,00 | 1.085 | 55.575.952 |
26/11/2021 | 25,79 | 25,49 | -3,45% | 25,09 | 25,79 | 25,46 | 25,49 | 25,62 | 1.641 | 65.007.459 |
25/11/2021 | 26,03 | 26,40 | +1,15% | 25,76 | 26,65 | 26,32 | 26,29 | 26,40 | 1.085 | 45.220.822 |
24/11/2021 | 25,89 | 26,10 | +1,99% | 25,33 | 26,12 | 25,77 | 26,03 | 26,10 | 1.217 | 61.526.740 |
23/11/2021 | 26,02 | 25,59 | +0,39% | 25,40 | 27,31 | 26,15 | 25,44 | 25,59 | 1.424 | 89.139.168 |
22/11/2021 | 25,15 | 25,49 | +2,16% | 24,96 | 25,71 | 25,36 | 25,47 | 25,49 | 1.564 | 59.225.448 |
19/11/2021 | 24,22 | 24,95 | +2,46% | 24,22 | 25,01 | 24,73 | 24,77 | 24,95 | 1.757 | 70.096.481 |
18/11/2021 | 26,00 | 24,35 | -3,98% | 24,31 | 26,10 | 24,66 | 24,32 | 24,35 | 2.691 | 122.481.257 |
17/11/2021 | 25,52 | 25,36 | -0,39% | 25,15 | 26,08 | 25,60 | 25,30 | 25,36 | 8.343 | 378.040.618 |
16/11/2021 | 25,70 | 25,46 | +0,43% | 25,09 | 25,95 | 25,56 | 25,45 | 25,46 | 4.239 | 587.405.618 |
12/11/2021 | 24,78 | 25,35 | +0,36% | 24,75 | 25,78 | 25,31 | 25,35 | 25,44 | 971 | 52.520.193 |
11/11/2021 | 24,15 | 25,26 | +4,68% | 24,15 | 25,40 | 25,08 | 25,05 | 25,26 | 1.565 | 76.228.051 |
10/11/2021 | 23,99 | 24,13 | +1,17% | 23,32 | 24,16 | 23,76 | 23,66 | 24,13 | 1.202 | 50.136.582 |
9/11/2021 | 23,70 | 23,85 | -0,58% | 23,35 | 24,33 | 23,91 | 23,85 | 24,15 | 1.411 | 60.215.781 |
8/11/2021 | 23,31 | 23,99 | -2,52% | 23,20 | 24,26 | 23,73 | 23,76 | 23,99 | 1.626 | 72.668.712 |
5/11/2021 | 25,66 | 24,61 | -4,17% | 24,43 | 25,90 | 24,82 | 24,61 | 24,62 | 2.311 | 96.175.682 |
4/11/2021 | 25,67 | 25,68 | -0,70% | 25,31 | 26,05 | 25,56 | 25,68 | 25,78 | 1.498 | 71.215.426 |
3/11/2021 | 26,96 | 25,86 | -3,76% | 25,55 | 26,96 | 25,94 | 25,65 | 25,86 | 2.029 | 84.899.135 |
1/11/2021 | 27,02 | 26,87 | -0,48% | 26,16 | 27,48 | 26,61 | 26,73 | 26,87 | 1.568 | 79.194.608 |
29/10/2021 | 27,44 | 27,00 | -1,82% | 26,63 | 27,60 | 27,13 | 27,00 | 27,07 | 1.717 | 75.528.293 |
28/10/2021 | 27,30 | 27,50 | 0,00% | 26,99 | 27,69 | 27,40 | 27,35 | 27,50 | 1.518 | 59.855.162 |
27/10/2021 | 28,61 | 27,50 | -1,75% | 27,25 | 29,05 | 28,01 | 27,50 | 27,51 | 2.054 | 132.351.252 |
26/10/2021 | 27,98 | 27,99 | -0,21% | 27,54 | 28,18 | 27,90 | 27,99 | 28,02 | 983 | 60.330.078 |
25/10/2021 | 27,25 | 28,05 | +4,70% | 26,93 | 28,20 | 27,47 | 28,05 | 28,09 | 1.424 | 63.883.461 |
22/10/2021 | 26,62 | 26,79 | +0,71% | 26,11 | 27,05 | 26,66 | 26,77 | 26,79 | 8.228 | 112.956.697 |
21/10/2021 | 26,92 | 26,60 | -2,96% | 25,74 | 27,04 | 26,28 | 26,60 | 26,67 | 280 | 132.534.649 |
20/10/2021 | 27,91 | 27,41 | -0,83% | 27,14 | 28,16 | 27,48 | 27,35 | 27,43 | 1.028 | 53.176.265 |
19/10/2021 | 28,18 | 27,64 | -1,85% | 27,60 | 28,58 | 28,03 | 27,64 | 27,84 | 1.319 | 73.425.757 |
18/10/2021 | 28,19 | 28,16 | -0,49% | 27,39 | 28,32 | 27,94 | 28,16 | 28,28 | 1.478 | 74.718.632 |
15/10/2021 | 28,25 | 28,30 | +0,78% | 27,88 | 28,40 | 28,14 | 28,16 | 28,30 | 1.203 | 45.753.097 |
14/10/2021 | 27,75 | 28,08 | +1,63% | 27,54 | 28,40 | 28,16 | 28,08 | 28,23 | 1.396 | 63.384.722 |
13/10/2021 | 27,09 | 27,63 | +1,77% | 26,56 | 28,00 | 27,49 | 27,60 | 27,63 | 1.190 | 55.141.230 |
11/10/2021 | 27,96 | 27,15 | -0,26% | 27,06 | 28,25 | 27,55 | 27,15 | 27,30 | 966 | 44.347.228 |
8/10/2021 | 27,14 | 27,22 | +0,81% | 27,14 | 27,83 | 27,42 | 27,17 | 27,22 | 800 | 39.202.498 |
7/10/2021 | 26,99 | 27,00 | +1,93% | 26,31 | 27,44 | 27,01 | 26,95 | 27,00 | 998 | 53.859.499 |
6/10/2021 | 26,73 | 26,49 | -2,65% | 26,02 | 27,08 | 26,45 | 26,49 | 26,50 | 1.078 | 52.347.955 |
5/10/2021 | 27,16 | 27,21 | -0,22% | 26,83 | 27,60 | 27,28 | 27,07 | 27,21 | 893 | 43.730.614 |
4/10/2021 | 27,78 | 27,27 | -1,69% | 27,14 | 28,03 | 27,55 | 27,25 | 27,35 | 1.285 | 55.554.928 |
1/10/2021 | 27,12 | 27,74 | +2,36% | 27,07 | 27,89 | 27,50 | 27,65 | 27,74 | 1.224 | 61.462.842 |
30/9/2021 | 26,39 | 27,10 | +4,23% | 26,39 | 27,93 | 27,33 | 27,03 | 27,10 | 1.722 | 83.104.376 |
29/9/2021 | 25,64 | 26,00 | +1,96% | 25,64 | 26,40 | 25,93 | 25,94 | 26,00 | 641 | 30.223.180 |
28/9/2021 | 26,10 | 25,50 | -5,27% | 25,47 | 26,35 | 25,86 | 25,50 | 25,65 | 784 | 35.631.487 |
27/9/2021 | 27,03 | 26,92 | +0,79% | 26,25 | 27,25 | 26,73 | 26,79 | 26,92 | 1.294 | 57.638.800 |
24/9/2021 | 26,80 | 26,71 | -1,62% | 26,15 | 26,84 | 26,60 | 26,71 | 26,81 | 1.051 | 47.515.756 |
23/9/2021 | 25,57 | 27,15 | +6,43% | 25,10 | 27,26 | 26,65 | 26,85 | 27,15 | 1.500 | 73.340.947 |
22/9/2021 | 25,03 | 25,51 | +6,03% | 24,78 | 26,19 | 25,39 | 25,51 | 25,55 | 2.813 | 227.865.186 |
21/9/2021 | 24,70 | 24,06 | -1,27% | 23,51 | 24,98 | 23,88 | 24,06 | 24,20 | 1.846 | 71.926.731 |
20/9/2021 | 23,75 | 24,37 | -1,18% | 23,47 | 24,48 | 23,84 | 24,35 | 24,38 | 2.006 | 83.482.603 |
17/9/2021 | 26,27 | 24,66 | -6,13% | 24,54 | 26,39 | 25,09 | 24,65 | 24,69 | 3.101 | 152.291.730 |
16/9/2021 | 27,33 | 26,27 | -3,56% | 26,13 | 27,33 | 26,63 | 26,27 | 26,40 | 1.566 | 74.528.642 |
15/9/2021 | 27,55 | 27,24 | -1,13% | 27,02 | 27,70 | 27,35 | 27,24 | 27,46 | 882 | 44.738.883 |
14/9/2021 | 27,58 | 27,55 | -0,18% | 27,33 | 27,90 | 27,61 | 27,55 | 27,61 | 746 | 40.704.269 |
13/9/2021 | 27,47 | 27,60 | +0,88% | 27,33 | 28,26 | 27,68 | 27,50 | 27,60 | 947 | 60.059.328 |
10/9/2021 | 27,92 | 27,36 | +0,55% | 27,35 | 28,17 | 27,69 | 27,36 | 27,39 | 912 | 43.726.568 |
9/9/2021 | 26,90 | 27,21 | +0,96% | 26,84 | 27,90 | 27,44 | 27,21 | 27,63 | 1.148 | 63.124.748 |
8/9/2021 | 27,71 | 26,95 | -2,71% | 26,93 | 28,16 | 27,40 | 26,95 | 27,02 | 1.477 | 68.646.960 |
6/9/2021 | 27,25 | 27,70 | +1,28% | 26,78 | 27,88 | 27,44 | 27,70 | 27,79 | 1.195 | 50.915.796 |
3/9/2021 | 27,88 | 27,35 | +0,33% | 27,23 | 28,23 | 27,53 | 27,30 | 27,35 | 1.508 | 60.023.847 |
2/9/2021 | 28,23 | 27,26 | -3,44% | 27,26 | 28,46 | 27,77 | 27,26 | 27,60 | 2.106 | 91.977.384 |
1/9/2021 | 28,14 | 28,23 | 0,00% | 27,36 | 28,56 | 28,00 | 28,14 | 28,24 | 2.437 | 108.773.198 |
31/8/2021 | 28,76 | 28,23 | -1,19% | 28,10 | 28,76 | 28,29 | 28,23 | 28,26 | 2.923 | 75.495.214 |
30/8/2021 | 28,68 | 28,57 | -1,62% | 28,51 | 29,24 | 28,83 | 28,57 | 28,82 | 1.032 | 52.160.513 |
27/8/2021 | 28,44 | 29,04 | +2,33% | 28,40 | 29,12 | 28,86 | 28,80 | 29,04 | 998 | 52.403.460 |
26/8/2021 | 29,15 | 28,38 | -2,81% | 28,25 | 29,15 | 28,56 | 28,38 | 28,45 | 1.478 | 66.653.349 |
25/8/2021 | 28,90 | 29,20 | +0,59% | 28,79 | 29,34 | 29,03 | 29,00 | 29,20 | 1.146 | 51.100.047 |
24/8/2021 | 28,40 | 29,03 | +3,94% | 28,40 | 29,20 | 28,88 | 28,93 | 29,03 | 2.042 | 89.401.432 |
23/8/2021 | 27,65 | 27,93 | +1,09% | 27,65 | 28,34 | 27,96 | 27,93 | 27,97 | 1.520 | 70.814.752 |
20/8/2021 | 27,77 | 27,63 | -0,61% | 27,50 | 28,15 | 27,76 | 27,63 | 27,68 | 1.672 | 69.516.207 |
19/8/2021 | 28,00 | 27,80 | -3,47% | 27,33 | 28,23 | 27,84 | 27,80 | 27,85 | 2.331 | 113.463.726 |
18/8/2021 | 28,80 | 28,80 | -1,06% | 28,22 | 29,36 | 28,87 | 28,80 | 28,95 | 1.354 | 66.393.461 |
17/8/2021 | 29,80 | 29,11 | -4,18% | 28,82 | 29,80 | 29,11 | 28,94 | 29,14 | 2.797 | 111.605.871 |
16/8/2021 | 31,29 | 30,38 | -2,82% | 30,03 | 31,29 | 30,48 | 30,32 | 30,38 | 2.664 | 120.505.849 |
13/8/2021 | 31,55 | 31,26 | -1,23% | 31,19 | 31,74 | 31,45 | 31,26 | 31,39 | 1.221 | 61.491.176 |
12/8/2021 | 32,04 | 31,65 | -1,28% | 31,57 | 32,26 | 31,90 | 31,65 | 31,70 | 1.541 | 87.121.586 |
11/8/2021 | 31,85 | 32,06 | +1,14% | 31,40 | 32,13 | 31,93 | 32,06 | 32,08 | 2.134 | 110.535.973 |
10/8/2021 | 31,08 | 31,70 | +2,42% | 31,05 | 31,99 | 31,70 | 31,70 | 31,75 | 2.293 | 120.235.764 |
9/8/2021 | 30,98 | 30,95 | -1,43% | 30,47 | 31,19 | 30,93 | 30,95 | 31,15 | 1.861 | 85.935.683 |
6/8/2021 | 30,27 | 31,40 | +2,08% | 30,25 | 31,43 | 31,21 | 31,32 | 31,40 | 2.108 | 111.271.051 |
5/8/2021 | 31,77 | 30,76 | -2,60% | 30,42 | 31,88 | 30,87 | 30,76 | 30,93 | 2.190 | 117.712.205 |
4/8/2021 | 31,58 | 31,58 | +0,19% | 30,99 | 32,07 | 31,51 | 31,58 | 31,66 | 2.756 | 168.666.426 |
3/8/2021 | 30,90 | 31,52 | +2,24% | 30,45 | 31,55 | 31,21 | 31,50 | 31,52 | 2.568 | 149.138.247 |
2/8/2021 | 30,80 | 30,83 | +0,29% | 30,50 | 31,41 | 31,03 | 30,70 | 30,83 | 2.608 | 115.485.979 |
30/7/2021 | 31,18 | 30,74 | -1,63% | 30,52 | 31,43 | 31,09 | 30,74 | 30,88 | 2.191 | 82.751.841 |
29/7/2021 | 30,79 | 31,25 | +1,49% | 30,73 | 31,41 | 31,17 | 31,25 | 31,30 | 1.205 | 69.664.442 |
28/7/2021 | 30,68 | 30,79 | +0,29% | 30,33 | 31,26 | 30,74 | 30,61 | 30,79 | 1.226 | 65.253.295 |
27/7/2021 | 31,68 | 30,70 | -3,09% | 30,30 | 31,69 | 30,82 | 30,65 | 30,70 | 1.735 | 98.794.728 |
26/7/2021 | 30,52 | 31,68 | +3,53% | 30,42 | 31,74 | 31,34 | 31,64 | 31,68 | 2.986 | 157.421.247 |
23/7/2021 | 30,56 | 30,60 | -0,16% | 30,42 | 30,98 | 30,73 | 30,60 | 30,62 | 1.485 | 88.179.878 |
22/7/2021 | 29,75 | 30,65 | +0,59% | 29,29 | 30,73 | 30,34 | 30,61 | 30,65 | 1.155 | 65.044.186 |
21/7/2021 | 29,48 | 30,47 | +2,94% | 29,40 | 30,47 | 30,20 | 30,25 | 30,47 | 1.493 | 77.953.061 |
20/7/2021 | 29,54 | 29,60 | +0,58% | 28,93 | 29,70 | 29,45 | 29,54 | 29,60 | 1.204 | 66.407.015 |
19/7/2021 | 28,98 | 29,43 | -0,37% | 28,30 | 29,43 | 28,79 | 29,31 | 29,43 | 2.443 | 123.085.615 |
16/7/2021 | 29,90 | 29,54 | -1,43% | 29,17 | 30,18 | 29,58 | 29,50 | 29,54 | 1.396 | 69.081.784 |
15/7/2021 | 30,11 | 29,97 | -0,33% | 29,71 | 30,64 | 30,14 | 29,90 | 29,97 | 1.273 | 71.656.749 |
14/7/2021 | 30,80 | 30,07 | -1,60% | 29,81 | 31,14 | 30,44 | 30,02 | 30,07 | 1.985 | 117.868.611 |
13/7/2021 | 30,57 | 30,56 | +0,33% | 30,23 | 30,98 | 30,60 | 30,56 | 30,59 | 1.968 | 122.772.707 |
12/7/2021 | 29,51 | 30,46 | +4,42% | 29,47 | 30,55 | 30,20 | 30,46 | 30,47 | 1.687 | 100.455.643 |
8/7/2021 | 29,85 | 29,17 | -2,93% | 28,82 | 29,85 | 29,06 | 29,10 | 29,17 | 2.992 | 118.087.246 |
7/7/2021 | 29,97 | 30,05 | +1,66% | 29,76 | 30,40 | 30,08 | 30,05 | 30,20 | 1.272 | 73.414.038 |
6/7/2021 | 29,68 | 29,56 | -0,81% | 29,25 | 29,80 | 29,52 | 29,56 | 29,60 | 1.105 | 62.019.805 |
5/7/2021 | 29,76 | 29,80 | -0,53% | 29,37 | 30,19 | 29,85 | 29,75 | 29,80 | 1.375 | 77.084.056 |
2/7/2021 | 28,95 | 29,96 | +2,88% | 28,95 | 29,96 | 29,58 | 29,85 | 29,96 | 1.227 | 82.664.176 |
1/7/2021 | 29,57 | 29,12 | -1,62% | 28,76 | 30,00 | 29,13 | 29,10 | 29,12 | 2.466 | 118.116.166 |
30/6/2021 | 30,19 | 29,60 | -1,89% | 29,43 | 30,46 | 29,73 | 29,60 | 29,63 | 1.683 | 83.767.706 |
29/6/2021 | 30,53 | 30,17 | -1,11% | 29,78 | 31,00 | 30,36 | 30,17 | 30,20 | 1.170 | 68.730.544 |
28/6/2021 | 30,85 | 30,51 | -0,97% | 30,16 | 31,31 | 30,52 | 30,51 | 30,60 | 1.507 | 95.518.375 |
25/6/2021 | 31,15 | 30,81 | +0,13% | 30,72 | 31,27 | 31,00 | 30,78 | 30,81 | 1.895 | 89.394.671 |
24/6/2021 | 30,04 | 30,77 | +3,57% | 29,97 | 31,22 | 30,62 | 30,77 | 30,79 | 1.903 | 111.436.781 |
23/6/2021 | 29,80 | 29,71 | -0,03% | 29,59 | 30,14 | 29,89 | 29,71 | 29,73 | 1.260 | 68.193.690 |
22/6/2021 | 29,59 | 29,72 | -0,27% | 29,50 | 30,31 | 29,92 | 29,72 | 29,83 | 1.537 | 89.306.929 |
21/6/2021 | 28,88 | 29,80 | +1,50% | 28,49 | 30,22 | 29,52 | 29,79 | 29,80 | 2.346 | 115.216.507 |
18/6/2021 | 29,12 | 29,36 | +1,28% | 28,92 | 29,82 | 29,27 | 29,36 | 29,50 | 1.901 | 108.323.799 |
17/6/2021 | 30,24 | 28,99 | -3,85% | 28,69 | 30,36 | 29,19 | 28,87 | 28,99 | 4.093 | 192.218.664 |
16/6/2021 | 31,83 | 30,15 | -5,46% | 30,00 | 31,89 | 30,55 | 30,15 | 30,20 | 4.780 | 245.935.346 |
15/6/2021 | 32,38 | 31,89 | -0,93% | 31,41 | 32,41 | 31,83 | 31,87 | 31,89 | 1.957 | 96.294.492 |
14/6/2021 | 33,15 | 32,19 | -2,45% | 32,05 | 33,45 | 32,43 | 32,19 | 32,20 | 2.740 | 154.709.611 |
11/6/2021 | 32,22 | 33,00 | +2,45% | 32,18 | 33,03 | 32,75 | 32,97 | 33,00 | 1.765 | 112.202.961 |
10/6/2021 | 32,21 | 32,21 | +0,03% | 31,72 | 32,31 | 32,07 | 0,00 | 0,00 | 1.153 | 76.961.529 |
9/6/2021 | 31,52 | 32,20 | +2,25% | 31,25 | 32,43 | 31,99 | 32,00 | 32,20 | 1.813 | 99.356.335 |
8/6/2021 | 31,90 | 31,49 | -1,29% | 31,39 | 32,33 | 31,82 | 31,44 | 31,49 | 1.859 | 106.576.232 |
7/6/2021 | 32,30 | 31,90 | -1,88% | 31,03 | 32,30 | 31,86 | 31,90 | 31,91 | 3.122 | 171.269.740 |
4/6/2021 | 33,60 | 32,51 | -2,96% | 32,36 | 33,60 | 32,75 | 32,51 | 32,58 | 2.983 | 162.445.187 |
2/6/2021 | 34,10 | 33,50 | -1,62% | 33,37 | 34,20 | 33,76 | 33,49 | 33,50 | 2.707 | 191.794.601 |
1/6/2021 | 33,05 | 34,05 | +3,50% | 33,05 | 34,31 | 33,80 | 34,05 | 34,08 | 4.433 | 356.175.946 |
31/5/2021 | 32,70 | 32,90 | +0,86% | 32,57 | 33,57 | 32,83 | 32,80 | 32,90 | 5.014 | 422.964.601 |
28/5/2021 | 33,12 | 32,62 | -1,75% | 32,26 | 33,60 | 32,67 | 32,62 | 32,65 | 2.002 | 122.399.536 |
27/5/2021 | 33,01 | 33,20 | +2,00% | 32,70 | 33,75 | 33,29 | 33,00 | 33,20 | 2.282 | 153.535.020 |
26/5/2021 | 31,91 | 32,55 | +0,96% | 31,17 | 32,61 | 32,19 | 32,47 | 32,55 | 2.132 | 124.721.177 |
25/5/2021 | 32,93 | 32,24 | -1,92% | 32,06 | 33,39 | 32,66 | 32,24 | 32,25 | 2.367 | 143.068.782 |
24/5/2021 | 33,66 | 32,87 | -3,30% | 32,65 | 33,77 | 32,93 | 32,87 | 32,96 | 2.768 | 161.605.970 |
21/5/2021 | 34,29 | 33,99 | -1,19% | 32,94 | 34,68 | 33,96 | 33,98 | 33,99 | 2.082 | 143.379.310 |
20/5/2021 | 35,47 | 34,40 | -2,99% | 34,32 | 35,56 | 34,67 | 34,40 | 34,42 | 2.145 | 117.771.318 |
19/5/2021 | 35,69 | 35,46 | -1,14% | 34,25 | 35,81 | 35,01 | 35,46 | 35,50 | 2.511 | 169.845.570 |
18/5/2021 | 35,72 | 35,87 | +0,79% | 35,31 | 36,16 | 35,74 | 35,87 | 36,04 | 3.228 | 230.897.754 |
17/5/2021 | 34,55 | 35,59 | +3,61% | 34,37 | 35,59 | 35,13 | 35,43 | 35,59 | 4.130 | 315.327.752 |
14/5/2021 | 35,67 | 34,35 | -3,38% | 33,97 | 36,00 | 34,59 | 34,35 | 34,36 | 2.989 | 168.490.080 |
13/5/2021 | 36,51 | 35,55 | -2,36% | 35,19 | 36,94 | 36,07 | 35,55 | 35,77 | 2.242 | 155.331.047 |
12/5/2021 | 37,68 | 36,41 | -3,37% | 36,41 | 37,69 | 36,96 | 36,41 | 36,71 | 2.198 | 146.655.496 |
11/5/2021 | 36,29 | 37,68 | +3,23% | 34,94 | 37,88 | 36,86 | 37,68 | 37,74 | 2.474 | 180.330.041 |
10/5/2021 | 36,50 | 36,50 | +1,25% | 36,17 | 37,40 | 36,75 | 36,31 | 36,50 | 2.523 | 171.180.734 |
7/5/2021 | 36,23 | 36,05 | +0,11% | 35,48 | 36,57 | 35,93 | 36,05 | 36,14 | 2.524 | 181.974.512 |
6/5/2021 | 34,50 | 36,01 | +4,05% | 34,49 | 36,05 | 35,45 | 36,01 | 36,04 | 3.024 | 208.482.520 |
5/5/2021 | 34,00 | 34,61 | +5,68% | 33,65 | 35,00 | 34,55 | 34,60 | 34,61 | 3.261 | 225.814.676 |
4/5/2021 | 32,50 | 32,75 | +1,08% | 32,26 | 33,48 | 32,69 | 32,66 | 32,75 | 3.978 | 202.164.356 |
3/5/2021 | 33,30 | 32,40 | -2,50% | 32,15 | 33,49 | 32,70 | 32,40 | 32,49 | 4.332 | 296.270.996 |
30/4/2021 | 33,98 | 33,23 | -3,43% | 30,75 | 34,25 | 33,36 | 33,23 | 33,40 | 4.638 | 342.557.871 |
29/4/2021 | 34,84 | 34,41 | -0,66% | 33,70 | 35,00 | 34,31 | 34,25 | 34,41 | 1.956 | 132.682.275 |
28/4/2021 | 34,45 | 34,64 | +1,05% | 34,15 | 34,88 | 34,51 | 34,64 | 34,65 | 1.705 | 122.951.827 |
27/4/2021 | 34,30 | 34,28 | +0,09% | 33,92 | 34,63 | 34,25 | 34,28 | 34,34 | 2.019 | 136.466.238 |
26/4/2021 | 33,79 | 34,25 | +1,93% | 33,52 | 34,35 | 33,93 | 34,25 | 34,27 | 2.120 | 127.879.204 |
23/4/2021 | 33,64 | 33,60 | +0,96% | 32,92 | 34,32 | 33,50 | 33,59 | 33,60 | 2.568 | 130.441.100 |
22/4/2021 | 32,50 | 33,28 | +2,59% | 32,36 | 33,70 | 33,15 | 33,28 | 33,40 | 2.863 | 158.610.726 |
20/4/2021 | 32,80 | 32,44 | -0,43% | 31,61 | 32,85 | 32,18 | 32,15 | 32,44 | 1.757 | 102.372.133 |
19/4/2021 | 32,64 | 32,58 | -0,46% | 32,23 | 33,07 | 32,70 | 32,58 | 32,70 | 2.088 | 126.161.867 |
16/4/2021 | 32,63 | 32,73 | +0,65% | 31,93 | 32,85 | 32,57 | 32,60 | 32,73 | 2.650 | 163.182.848 |
15/4/2021 | 32,52 | 32,52 | +0,84% | 32,18 | 33,21 | 32,56 | 32,52 | 32,59 | 3.656 | 262.590.652 |
14/4/2021 | 32,02 | 32,25 | +0,84% | 32,02 | 32,76 | 32,39 | 32,25 | 32,38 | 2.183 | 128.991.139 |
13/4/2021 | 31,20 | 31,98 | +2,50% | 30,96 | 32,16 | 31,67 | 31,91 | 31,98 | 2.322 | 131.975.430 |
12/4/2021 | 31,26 | 31,20 | -0,26% | 30,88 | 31,47 | 31,10 | 31,17 | 31,20 | 2.266 | 137.537.253 |
9/4/2021 | 30,88 | 31,28 | +1,16% | 30,20 | 31,38 | 30,97 | 31,28 | 31,30 | 2.346 | 132.555.612 |
8/4/2021 | 30,91 | 30,92 | +0,55% | 30,53 | 31,15 | 30,88 | 30,80 | 30,92 | 2.376 | 135.699.295 |
7/4/2021 | 30,28 | 30,75 | +2,33% | 30,10 | 30,94 | 30,58 | 30,72 | 30,75 | 3.263 | 190.977.684 |
6/4/2021 | 29,78 | 30,05 | +1,62% | 29,44 | 30,24 | 29,93 | 30,04 | 30,05 | 2.878 | 168.662.567 |
5/4/2021 | 29,73 | 29,57 | +1,06% | 29,34 | 30,16 | 29,72 | 29,40 | 29,57 | 2.973 | 166.734.441 |
1/4/2021 | 30,50 | 29,26 | -1,51% | 29,13 | 30,85 | 29,68 | 29,26 | 29,40 | 4.761 | 244.192.536 |
31/3/2021 | 29,46 | 29,71 | +0,54% | 29,46 | 30,51 | 29,99 | 29,71 | 29,74 | 3.432 | 204.234.442 |
30/3/2021 | 29,28 | 29,55 | +1,90% | 28,68 | 29,65 | 29,32 | 29,48 | 29,55 | 1.765 | 101.128.025 |
29/3/2021 | 28,63 | 29,00 | +1,40% | 28,60 | 29,49 | 29,09 | 29,00 | 29,20 | 1.986 | 113.451.676 |
26/3/2021 | 27,16 | 28,60 | +5,38% | 27,16 | 29,01 | 28,41 | 28,42 | 28,60 | 2.359 | 122.633.940 |
25/3/2021 | 26,72 | 27,14 | +2,18% | 26,35 | 27,40 | 26,95 | 27,14 | 27,18 | 966 | 57.280.097 |
24/3/2021 | 26,62 | 26,56 | -0,23% | 26,56 | 27,43 | 27,06 | 26,56 | 26,60 | 1.206 | 65.895.280 |
23/3/2021 | 27,79 | 26,62 | -4,24% | 26,34 | 27,94 | 27,07 | 26,62 | 26,65 | 2.011 | 98.337.032 |
22/3/2021 | 28,62 | 27,80 | -3,57% | 27,16 | 28,64 | 27,60 | 27,80 | 27,82 | 2.312 | 111.706.901 |
19/3/2021 | 28,54 | 28,83 | +1,51% | 28,09 | 28,89 | 28,52 | 28,70 | 28,83 | 1.388 | 66.904.200 |
18/3/2021 | 29,34 | 28,40 | -2,17% | 27,77 | 29,45 | 28,78 | 28,40 | 28,50 | 1.853 | 104.224.557 |
17/3/2021 | 28,78 | 29,03 | +0,80% | 28,60 | 29,45 | 29,18 | 29,03 | 29,06 | 2.245 | 127.970.660 |
16/3/2021 | 28,60 | 28,80 | +0,84% | 28,27 | 29,05 | 28,67 | 28,76 | 28,80 | 2.579 | 159.783.920 |
15/3/2021 | 27,50 | 28,56 | +3,89% | 27,28 | 28,56 | 28,20 | 28,25 | 28,56 | 2.974 | 172.964.989 |
12/3/2021 | 27,90 | 27,49 | -1,33% | 27,27 | 28,57 | 27,85 | 27,49 | 27,50 | 1.622 | 90.561.104 |
11/3/2021 | 27,33 | 27,86 | +3,19% | 27,29 | 28,45 | 27,93 | 27,86 | 27,88 | 2.115 | 125.308.767 |
10/3/2021 | 27,58 | 27,00 | -1,46% | 26,25 | 27,70 | 26,89 | 26,92 | 27,00 | 1.708 | 90.325.048 |
9/3/2021 | 26,99 | 27,40 | +1,93% | 26,11 | 28,09 | 27,11 | 27,34 | 27,40 | 2.118 | 108.263.396 |
8/3/2021 | 27,49 | 26,88 | -2,78% | 26,83 | 28,42 | 27,62 | 26,88 | 27,05 | 3.056 | 169.798.933 |
5/3/2021 | 26,68 | 27,65 | +3,71% | 26,42 | 27,96 | 27,47 | 27,60 | 27,80 | 2.114 | 119.115.989 |
4/3/2021 | 26,97 | 26,66 | -0,97% | 26,58 | 27,79 | 27,20 | 26,66 | 26,76 | 2.167 | 125.051.369 |
3/3/2021 | 26,99 | 26,92 | -0,33% | 26,33 | 27,58 | 27,02 | 26,92 | 27,02 | 2.489 | 133.104.767 |
2/3/2021 | 26,90 | 27,01 | +0,67% | 26,01 | 27,49 | 26,80 | 27,01 | 27,15 | 3.099 | 180.426.401 |
1/3/2021 | 26,63 | 26,83 | -7,48% | 26,04 | 27,20 | 26,72 | 26,68 | 26,83 | 4.328 | 261.381.958 |
26/2/2021 | 26,12 | 29,00 | +10,69% | 25,45 | 29,00 | 26,82 | 28,12 | 29,00 | 2.470 | 156.568.155 |
25/2/2021 | 27,14 | 26,20 | -3,75% | 25,75 | 28,15 | 26,97 | 26,15 | 26,20 | 2.790 | 140.256.992 |
24/2/2021 | 26,45 | 27,22 | +5,59% | 26,42 | 27,37 | 26,91 | 27,17 | 27,22 | 4.369 | 227.448.178 |
23/2/2021 | 24,81 | 25,78 | +4,12% | 24,47 | 25,85 | 25,23 | 25,78 | 25,79 | 2.182 | 112.882.098 |
22/2/2021 | 24,43 | 24,76 | -0,40% | 23,46 | 25,45 | 24,62 | 0,00 | 0,00 | 2.814 | 146.586.927 |
19/2/2021 | 24,57 | 24,86 | +1,89% | 24,14 | 24,97 | 24,62 | 24,86 | 24,94 | 1.474 | 69.567.311 |
18/2/2021 | 24,75 | 24,40 | -0,37% | 24,24 | 25,12 | 24,58 | 24,40 | 24,50 | 1.872 | 95.233.071 |
17/2/2021 | 24,11 | 24,49 | +1,83% | 23,70 | 24,90 | 24,57 | 24,49 | 24,50 | 1.499 | 77.198.859 |
12/2/2021 | 24,10 | 24,05 | -0,12% | 23,71 | 24,34 | 24,14 | 24,05 | 24,25 | 1.112 | 52.509.090 |
11/2/2021 | 23,60 | 24,08 | +1,65% | 23,60 | 24,46 | 24,19 | 24,08 | 24,14 | 1.298 | 70.856.157 |
10/2/2021 | 24,15 | 23,69 | -2,07% | 23,36 | 24,53 | 23,84 | 23,52 | 23,70 | 1.401 | 60.618.913 |
9/2/2021 | 24,00 | 24,19 | +0,54% | 23,60 | 24,43 | 24,09 | 24,19 | 24,26 | 1.676 | 81.306.622 |
8/2/2021 | 24,20 | 24,06 | -0,66% | 23,87 | 24,78 | 24,29 | 24,01 | 24,06 | 2.243 | 109.561.961 |
5/2/2021 | 23,25 | 24,22 | +4,17% | 23,22 | 24,49 | 23,97 | 24,20 | 24,22 | 2.185 | 111.708.465 |
4/2/2021 | 23,53 | 23,25 | -1,36% | 23,24 | 24,07 | 23,63 | 23,24 | 23,25 | 1.705 | 83.178.943 |
3/2/2021 | 22,95 | 23,57 | +2,48% | 22,90 | 23,93 | 23,53 | 23,55 | 23,57 | 2.031 | 106.356.354 |
2/2/2021 | 23,01 | 23,00 | -1,46% | 22,82 | 23,57 | 23,08 | 22,99 | 23,00 | 3.775 | 195.282.719 |
1/2/2021 | 23,43 | 23,34 | +0,17% | 22,86 | 23,80 | 23,08 | 23,22 | 23,34 | 5.401 | 305.364.651 |
29/1/2021 | 24,16 | 23,30 | -4,90% | 23,11 | 24,29 | 23,55 | 23,30 | 23,47 | 2.112 | 85.303.931 |
28/1/2021 | 23,50 | 24,50 | +3,03% | 23,38 | 24,51 | 24,02 | 24,45 | 24,50 | 1.588 | 80.461.541 |
27/1/2021 | 24,01 | 23,78 | -1,12% | 23,03 | 24,16 | 23,50 | 23,60 | 23,78 | 2.628 | 123.193.399 |
26/1/2021 | 25,52 | 24,05 | -5,87% | 24,03 | 25,52 | 24,71 | 24,05 | 24,17 | 2.774 | 111.359.077 |
22/1/2021 | 24,70 | 25,55 | +2,20% | 24,03 | 25,55 | 24,93 | 25,43 | 25,55 | 1.898 | 83.138.691 |
21/1/2021 | 25,03 | 25,00 | -0,48% | 24,85 | 25,62 | 25,16 | 25,00 | 25,11 | 1.506 | 71.678.591 |
20/1/2021 | 25,65 | 25,12 | -2,14% | 24,82 | 25,94 | 25,21 | 25,09 | 25,20 | 2.116 | 90.558.882 |
19/1/2021 | 26,51 | 25,67 | -2,58% | 24,87 | 26,85 | 25,53 | 25,67 | 25,75 | 3.369 | 145.187.242 |
18/1/2021 | 26,08 | 26,35 | +1,15% | 26,07 | 26,88 | 26,50 | 26,35 | 26,45 | 2.416 | 125.285.712 |
15/1/2021 | 27,72 | 26,05 | -5,41% | 25,72 | 27,79 | 26,27 | 26,05 | 26,07 | 5.024 | 207.933.060 |
14/1/2021 | 26,61 | 27,54 | +3,49% | 26,48 | 27,81 | 27,29 | 27,54 | 27,59 | 2.025 | 106.262.251 |
13/1/2021 | 27,52 | 26,61 | -3,41% | 26,36 | 27,58 | 26,79 | 26,61 | 26,62 | 3.048 | 136.445.815 |
12/1/2021 | 28,31 | 27,55 | -3,27% | 27,39 | 28,98 | 27,88 | 27,55 | 27,57 | 3.273 | 159.287.138 |
11/1/2021 | 28,73 | 28,48 | -2,96% | 27,65 | 29,10 | 28,51 | 28,38 | 28,48 | 3.190 | 156.908.937 |
8/1/2021 | 29,75 | 29,35 | -0,34% | 28,41 | 30,00 | 29,04 | 29,26 | 29,35 | 4.212 | 210.627.496 |
7/1/2021 | 28,04 | 29,45 | +5,90% | 28,03 | 29,53 | 29,08 | 29,44 | 29,45 | 3.633 | 186.867.186 |
6/1/2021 | 26,78 | 27,81 | +3,77% | 26,71 | 28,60 | 27,96 | 27,81 | 27,90 | 4.064 | 229.349.661 |
5/1/2021 | 26,00 | 26,80 | +3,12% | 25,75 | 26,85 | 26,23 | 26,68 | 26,80 | 3.495 | 152.911.337 |
4/1/2021 | 24,24 | 25,99 | +6,34% | 24,22 | 25,99 | 25,57 | 25,90 | 25,99 | 5.293 | 218.631.054 |
30/12/2020 | 24,48 | 24,44 | -0,69% | 24,05 | 24,75 | 24,56 | 24,44 | 24,62 | 1.311 | 61.536.129 |
29/12/2020 | 24,23 | 24,61 | +1,48% | 24,22 | 24,92 | 24,61 | 24,55 | 24,61 | 1.582 | 85.721.837 |
28/12/2020 | 24,24 | 24,25 | +0,17% | 24,07 | 24,60 | 24,22 | 24,21 | 24,25 | 1.481 | 55.678.084 |
23/12/2020 | 24,18 | 24,21 | +1,04% | 23,88 | 24,30 | 24,14 | 24,21 | 24,26 | 1.123 | 42.956.049 |
22/12/2020 | 24,45 | 23,96 | -2,36% | 23,73 | 24,62 | 24,06 | 23,96 | 24,01 | 1.316 | 61.163.680 |
21/12/2020 | 24,53 | 24,54 | -1,25% | 22,81 | 24,83 | 24,25 | 24,54 | 24,57 | 2.444 | 110.020.107 |
18/12/2020 | 24,40 | 24,85 | +2,01% | 24,40 | 25,25 | 24,95 | 24,85 | 24,95 | 2.580 | 107.646.782 |
17/12/2020 | 23,79 | 24,36 | +2,40% | 23,58 | 24,77 | 24,38 | 24,36 | 24,37 | 2.898 | 129.140.385 |
16/12/2020 | 23,80 | 23,79 | -0,21% | 23,41 | 24,09 | 23,68 | 23,77 | 23,79 | 1.751 | 70.440.334 |
15/12/2020 | 22,90 | 23,84 | +3,97% | 22,90 | 24,27 | 23,78 | 23,78 | 23,84 | 3.103 | 138.041.512 |
14/12/2020 | 22,96 | 22,93 | -0,52% | 22,59 | 23,27 | 22,90 | 22,93 | 23,00 | 1.494 | 55.922.690 |
11/12/2020 | 22,98 | 23,05 | +0,26% | 22,71 | 23,14 | 22,94 | 22,99 | 23,05 | 1.072 | 43.204.354 |
10/12/2020 | 22,66 | 22,99 | +2,18% | 22,49 | 23,24 | 22,97 | 22,99 | 23,03 | 1.643 | 70.469.621 |
9/12/2020 | 23,16 | 22,50 | -1,96% | 22,43 | 23,30 | 22,89 | 22,50 | 22,67 | 1.640 | 63.993.643 |
8/12/2020 | 23,27 | 22,95 | -1,08% | 22,73 | 23,39 | 23,01 | 22,95 | 23,01 | 1.769 | 66.028.771 |
7/12/2020 | 22,94 | 23,20 | +1,18% | 22,61 | 23,54 | 23,19 | 23,20 | 23,30 | 2.274 | 93.935.439 |
4/12/2020 | 22,48 | 22,93 | +2,14% | 22,48 | 23,23 | 22,96 | 22,93 | 22,99 | 2.498 | 106.323.457 |
3/12/2020 | 23,46 | 22,45 | -4,47% | 22,25 | 23,74 | 22,73 | 22,45 | 22,60 | 4.773 | 185.415.794 |
2/12/2020 | 23,77 | 23,50 | -1,05% | 23,22 | 24,00 | 23,49 | 23,48 | 23,50 | 3.882 | 160.799.205 |
1/12/2020 | 22,55 | 23,75 | +4,49% | 22,06 | 23,98 | 23,53 | 23,73 | 23,75 | 5.753 | 251.236.756 |
30/11/2020 | 22,75 | 22,73 | +0,58% | 22,51 | 22,97 | 22,70 | 22,63 | 22,73 | 1.694 | 78.568.675 |
27/11/2020 | 22,97 | 22,60 | -1,27% | 22,51 | 23,25 | 22,80 | 22,60 | 22,70 | 2.109 | 84.948.967 |
26/11/2020 | 22,54 | 22,89 | +1,46% | 21,54 | 22,98 | 22,72 | 22,86 | 22,89 | 1.469 | 64.776.596 |
25/11/2020 | 22,62 | 22,56 | -0,31% | 21,49 | 22,81 | 22,47 | 22,55 | 22,56 | 1.814 | 78.137.411 |
24/11/2020 | 22,05 | 22,63 | +2,96% | 21,98 | 22,93 | 22,53 | 22,63 | 22,65 | 2.520 | 115.831.623 |
23/11/2020 | 21,44 | 21,98 | +2,81% | 21,42 | 22,13 | 21,85 | 21,98 | 22,00 | 2.342 | 102.899.485 |
20/11/2020 | 21,25 | 21,38 | +0,09% | 21,19 | 21,57 | 21,40 | 21,38 | 21,43 | 1.370 | 42.232.599 |
19/11/2020 | 20,84 | 21,36 | +1,91% | 20,80 | 21,41 | 21,16 | 21,34 | 21,36 | 1.135 | 41.962.821 |
18/11/2020 | 21,39 | 20,96 | -2,06% | 20,89 | 21,62 | 21,22 | 20,95 | 20,96 | 1.579 | 58.912.683 |
17/11/2020 | 20,85 | 21,40 | +2,05% | 20,82 | 21,70 | 21,36 | 21,40 | 21,45 | 1.911 | 83.202.056 |
16/11/2020 | 21,00 | 20,97 | -0,24% | 20,70 | 21,32 | 20,89 | 20,97 | 21,00 | 1.501 | 57.093.165 |
13/11/2020 | 20,76 | 21,02 | +1,15% | 20,56 | 21,14 | 20,82 | 21,00 | 21,02 | 1.209 | 43.731.531 |
12/11/2020 | 20,88 | 20,78 | -0,57% | 20,57 | 21,30 | 20,93 | 20,75 | 20,86 | 1.389 | 55.132.206 |
11/11/2020 | 20,85 | 20,90 | +0,53% | 20,75 | 21,37 | 21,06 | 20,90 | 20,92 | 1.877 | 79.862.373 |
10/11/2020 | 21,82 | 20,79 | -5,93% | 20,64 | 22,39 | 21,16 | 20,79 | 20,80 | 5.440 | 202.159.171 |
9/11/2020 | 23,01 | 22,10 | -1,91% | 21,75 | 23,30 | 22,21 | 22,07 | 22,10 | 2.687 | 116.922.092 |
6/11/2020 | 22,33 | 22,53 | +0,63% | 22,09 | 22,76 | 22,46 | 22,53 | 22,55 | 1.699 | 67.397.231 |
5/11/2020 | 22,50 | 22,39 | +0,86% | 21,19 | 22,77 | 22,17 | 22,38 | 22,39 | 2.702 | 122.379.628 |
4/11/2020 | 23,18 | 22,20 | -4,10% | 22,10 | 23,60 | 22,50 | 22,20 | 22,26 | 4.259 | 180.608.444 |
3/11/2020 | 22,15 | 23,15 | +6,44% | 21,99 | 23,32 | 22,67 | 23,15 | 23,22 | 3.687 | 144.939.074 |
30/10/2020 | 22,31 | 21,75 | -3,07% | 21,64 | 22,49 | 22,02 | 21,75 | 21,86 | 1.564 | 65.462.488 |
29/10/2020 | 22,22 | 22,44 | +1,31% | 21,06 | 22,86 | 22,16 | 22,44 | 22,45 | 2.369 | 108.022.452 |
28/10/2020 | 23,48 | 22,15 | -6,89% | 21,91 | 23,70 | 22,53 | 22,15 | 22,19 | 3.726 | 163.309.559 |
27/10/2020 | 23,10 | 23,79 | +2,99% | 23,08 | 24,06 | 23,63 | 23,75 | 23,79 | 2.164 | 100.631.726 |
26/10/2020 | 23,22 | 23,10 | -1,20% | 22,86 | 23,55 | 23,13 | 22,96 | 23,10 | 1.752 | 72.855.686 |
23/10/2020 | 23,15 | 23,38 | +1,43% | 22,81 | 23,45 | 23,21 | 23,38 | 23,39 | 1.396 | 54.391.322 |
22/10/2020 | 23,17 | 23,05 | +0,09% | 23,02 | 23,42 | 23,21 | 23,05 | 23,13 | 1.358 | 54.666.384 |
21/10/2020 | 23,00 | 23,03 | +0,35% | 22,89 | 23,32 | 23,07 | 23,03 | 23,05 | 1.322 | 54.231.181 |
20/10/2020 | 22,90 | 22,95 | +0,75% | 22,74 | 23,19 | 22,99 | 22,95 | 22,99 | 1.374 | 55.375.873 |
19/10/2020 | 23,00 | 22,78 | -0,35% | 22,32 | 23,58 | 23,00 | 22,78 | 22,79 | 2.335 | 97.546.226 |
16/10/2020 | 22,89 | 22,86 | +0,70% | 22,70 | 23,16 | 22,96 | 22,86 | 22,89 | 2.241 | 87.867.239 |
15/10/2020 | 22,05 | 22,70 | +2,62% | 21,61 | 22,81 | 22,27 | 22,70 | 22,73 | 1.925 | 75.810.430 |
14/10/2020 | 22,00 | 22,12 | +0,50% | 21,93 | 22,29 | 22,09 | 22,12 | 22,17 | 1.733 | 63.326.709 |
13/10/2020 | 21,99 | 22,01 | +0,69% | 21,60 | 22,15 | 21,87 | 22,01 | 22,04 | 1.750 | 68.862.113 |
9/10/2020 | 22,29 | 21,86 | -1,97% | 21,58 | 22,50 | 21,83 | 21,84 | 21,86 | 2.685 | 100.139.409 |
8/10/2020 | 22,45 | 22,30 | -0,27% | 22,07 | 22,87 | 22,34 | 22,26 | 22,30 | 2.380 | 94.516.539 |
7/10/2020 | 21,90 | 22,36 | +3,04% | 21,90 | 22,84 | 22,49 | 22,36 | 22,39 | 2.959 | 114.768.857 |
6/10/2020 | 22,00 | 21,70 | -0,64% | 21,44 | 22,00 | 21,77 | 21,70 | 21,80 | 2.292 | 85.447.923 |
5/10/2020 | 20,60 | 21,84 | +6,02% | 20,58 | 21,89 | 21,47 | 21,84 | 21,85 | 2.948 | 108.453.815 |
2/10/2020 | 20,65 | 20,60 | -0,72% | 20,29 | 20,90 | 20,64 | 20,60 | 20,63 | 1.908 | 71.784.985 |
1/10/2020 | 20,98 | 20,75 | -0,24% | 20,28 | 21,30 | 20,60 | 20,74 | 20,75 | 2.986 | 99.128.959 |
30/9/2020 | 20,45 | 20,80 | +3,12% | 20,26 | 21,30 | 20,99 | 20,70 | 20,80 | 1.562 | 67.484.326 |
29/9/2020 | 20,54 | 20,17 | -1,99% | 20,13 | 20,90 | 20,46 | 20,15 | 20,17 | 1.060 | 41.422.470 |
28/9/2020 | 20,69 | 20,58 | -0,10% | 20,35 | 21,04 | 20,73 | 20,48 | 20,58 | 1.037 | 40.191.638 |
25/9/2020 | 20,43 | 20,60 | 0,00% | 20,27 | 20,67 | 20,44 | 20,48 | 20,60 | 936 | 29.946.754 |
24/9/2020 | 20,65 | 20,60 | -1,44% | 20,44 | 20,88 | 20,66 | 20,60 | 20,70 | 827 | 35.617.935 |
23/9/2020 | 20,65 | 20,90 | +0,87% | 20,44 | 21,05 | 20,76 | 20,60 | 20,90 | 989 | 39.887.060 |
22/9/2020 | 20,71 | 20,72 | +0,83% | 20,50 | 20,99 | 20,69 | 20,70 | 20,72 | 976 | 36.916.087 |
21/9/2020 | 20,63 | 20,55 | -1,96% | 19,50 | 21,31 | 20,63 | 20,55 | 20,64 | 1.711 | 71.940.009 |
18/9/2020 | 21,52 | 20,96 | -2,28% | 20,80 | 21,75 | 21,22 | 20,95 | 20,96 | 1.523 | 53.975.918 |
17/9/2020 | 21,19 | 21,45 | +1,42% | 20,81 | 21,83 | 21,50 | 21,45 | 21,49 | 1.637 | 66.185.042 |
16/9/2020 | 21,37 | 21,15 | -1,21% | 20,89 | 21,43 | 21,11 | 21,15 | 21,25 | 1.666 | 61.741.928 |
15/9/2020 | 20,28 | 21,41 | +5,47% | 20,07 | 21,54 | 21,15 | 21,39 | 21,41 | 3.416 | 144.460.800 |
14/9/2020 | 19,96 | 20,30 | +2,06% | 19,90 | 20,32 | 20,09 | 20,29 | 20,30 | 1.140 | 38.580.921 |
11/9/2020 | 19,86 | 19,89 | 0,00% | 19,66 | 20,53 | 20,06 | 19,89 | 20,00 | 1.670 | 59.624.821 |
10/9/2020 | 20,53 | 19,89 | -3,26% | 19,81 | 20,77 | 20,22 | 19,88 | 19,89 | 2.079 | 72.142.151 |
9/9/2020 | 19,72 | 20,56 | +4,42% | 19,72 | 20,80 | 20,51 | 20,55 | 20,56 | 3.130 | 124.896.935 |
8/9/2020 | 19,69 | 19,69 | -0,56% | 19,32 | 19,88 | 19,60 | 19,67 | 19,69 | 1.728 | 61.520.415 |
4/9/2020 | 19,40 | 19,80 | +1,54% | 19,05 | 20,26 | 19,74 | 19,80 | 19,92 | 2.404 | 93.437.175 |
3/9/2020 | 19,69 | 19,50 | -1,27% | 19,13 | 20,05 | 19,54 | 19,37 | 19,50 | 2.713 | 108.571.094 |
2/9/2020 | 20,05 | 19,75 | -1,25% | 19,43 | 20,37 | 19,73 | 19,75 | 19,76 | 4.477 | 196.001.239 |
1/9/2020 | 19,21 | 20,00 | +4,44% | 19,17 | 20,00 | 19,74 | 19,97 | 20,00 | 5.203 | 225.002.559 |
31/8/2020 | 19,58 | 19,15 | -2,05% | 19,11 | 19,63 | 19,33 | 19,15 | 19,29 | 1.622 | 55.492.093 |
28/8/2020 | 19,26 | 19,55 | +1,24% | 19,10 | 19,55 | 19,39 | 19,52 | 19,55 | 1.205 | 39.700.339 |
27/8/2020 | 19,54 | 19,31 | -1,38% | 18,89 | 19,78 | 19,32 | 19,30 | 19,31 | 1.325 | 44.480.174 |
26/8/2020 | 19,32 | 19,58 | +0,36% | 19,22 | 20,15 | 19,76 | 19,50 | 19,58 | 2.056 | 76.067.004 |
25/8/2020 | 19,57 | 19,51 | -0,41% | 19,24 | 19,69 | 19,42 | 19,50 | 19,51 | 1.209 | 40.574.495 |
24/8/2020 | 19,72 | 19,59 | -0,76% | 19,50 | 19,86 | 19,65 | 19,59 | 19,63 | 1.539 | 52.773.832 |
21/8/2020 | 20,06 | 19,74 | -2,23% | 19,33 | 20,18 | 19,61 | 19,74 | 19,75 | 3.104 | 101.003.543 |
20/8/2020 | 19,65 | 20,19 | +1,46% | 18,20 | 20,39 | 19,91 | 20,19 | 20,26 | 2.180 | 81.776.465 |
19/8/2020 | 19,42 | 19,90 | +1,48% | 19,41 | 20,30 | 19,99 | 19,90 | 19,91 | 3.498 | 137.359.701 |
18/8/2020 | 18,15 | 19,61 | +9,25% | 18,15 | 19,69 | 19,19 | 19,61 | 19,62 | 4.880 | 188.809.878 |
17/8/2020 | 18,00 | 17,95 | +0,28% | 17,75 | 18,46 | 18,07 | 17,95 | 17,96 | 1.776 | 55.635.864 |
14/8/2020 | 17,83 | 17,90 | -0,72% | 17,37 | 17,96 | 17,79 | 17,83 | 17,90 | 1.253 | 37.721.494 |
13/8/2020 | 18,17 | 18,03 | -0,72% | 17,77 | 18,35 | 18,03 | 17,85 | 18,03 | 1.277 | 38.876.959 |
12/8/2020 | 18,23 | 18,16 | +0,28% | 17,75 | 18,58 | 18,19 | 18,15 | 18,17 | 1.647 | 50.425.455 |
11/8/2020 | 18,26 | 18,11 | -0,77% | 18,02 | 18,54 | 18,32 | 18,11 | 18,20 | 1.643 | 53.955.976 |
10/8/2020 | 17,64 | 18,25 | +3,63% | 17,62 | 18,31 | 18,01 | 18,18 | 18,25 | 2.246 | 72.039.689 |
7/8/2020 | 18,06 | 17,61 | -2,28% | 17,25 | 18,18 | 17,69 | 17,60 | 17,61 | 3.000 | 81.171.669 |
6/8/2020 | 18,53 | 18,02 | -2,38% | 17,91 | 18,65 | 18,17 | 18,02 | 18,03 | 3.016 | 87.481.066 |
5/8/2020 | 17,96 | 18,46 | +5,67% | 17,91 | 18,88 | 18,50 | 18,46 | 18,47 | 4.977 | 187.896.300 |
4/8/2020 | 17,50 | 17,47 | -0,63% | 16,27 | 17,72 | 17,36 | 17,46 | 17,47 | 2.721 | 87.070.122 |
3/8/2020 | 17,60 | 17,58 | +0,23% | 17,39 | 17,88 | 17,62 | 17,51 | 17,58 | 2.982 | 97.087.368 |
31/7/2020 | 17,74 | 17,54 | -1,18% | 16,86 | 17,85 | 17,49 | 17,44 | 17,54 | 1.713 | 53.052.757 |
30/7/2020 | 17,94 | 17,75 | -1,00% | 16,61 | 17,98 | 17,66 | 17,74 | 17,75 | 1.874 | 60.702.781 |
29/7/2020 | 17,80 | 17,93 | +1,59% | 17,77 | 18,10 | 17,96 | 17,92 | 17,93 | 2.306 | 74.024.842 |
28/7/2020 | 17,85 | 17,65 | -0,90% | 17,46 | 17,95 | 17,73 | 17,65 | 17,67 | 2.100 | 63.856.406 |
27/7/2020 | 17,15 | 17,81 | +4,09% | 17,15 | 17,98 | 17,63 | 17,81 | 17,84 | 3.941 | 132.152.807 |
24/7/2020 | 16,25 | 17,11 | +4,65% | 16,06 | 17,20 | 16,78 | 17,11 | 17,12 | 3.184 | 94.855.044 |
23/7/2020 | 16,80 | 16,35 | -2,68% | 16,23 | 16,93 | 16,67 | 16,34 | 16,35 | 2.384 | 69.080.385 |
22/7/2020 | 16,15 | 16,80 | +3,90% | 16,02 | 16,80 | 16,49 | 16,79 | 16,80 | 3.492 | 109.123.594 |
21/7/2020 | 16,31 | 16,17 | -1,04% | 14,85 | 16,41 | 16,03 | 16,16 | 16,17 | 3.922 | 104.410.613 |
20/7/2020 | 16,31 | 16,34 | +0,06% | 16,23 | 16,45 | 16,32 | 16,29 | 16,34 | 2.173 | 61.613.004 |
17/7/2020 | 16,26 | 16,33 | +0,18% | 16,17 | 16,50 | 16,33 | 16,33 | 16,34 | 2.116 | 59.523.580 |
16/7/2020 | 16,53 | 16,30 | -1,81% | 16,01 | 16,53 | 16,22 | 16,16 | 16,30 | 2.719 | 67.545.608 |
15/7/2020 | 16,80 | 16,60 | -0,30% | 16,33 | 16,96 | 16,57 | 16,60 | 16,64 | 2.869 | 81.081.981 |
14/7/2020 | 16,40 | 16,65 | +3,03% | 16,03 | 16,82 | 16,52 | 16,65 | 16,67 | 3.428 | 106.239.721 |
13/7/2020 | 16,36 | 16,16 | +0,44% | 16,15 | 17,10 | 16,66 | 16,16 | 16,19 | 6.324 | 204.328.932 |
10/7/2020 | 16,10 | 16,09 | +0,50% | 15,94 | 16,26 | 16,12 | 16,08 | 16,09 | 2.669 | 76.836.983 |
9/7/2020 | 16,10 | 16,01 | +0,06% | 15,70 | 16,20 | 15,93 | 16,01 | 16,02 | 2.462 | 67.488.362 |
8/7/2020 | 15,89 | 16,00 | +1,01% | 15,81 | 16,23 | 15,98 | 16,00 | 16,02 | 3.567 | 80.766.151 |
7/7/2020 | 16,17 | 15,84 | -2,22% | 15,64 | 16,19 | 15,84 | 15,83 | 15,84 | 3.708 | 94.527.414 |
6/7/2020 | 16,00 | 16,20 | +2,86% | 16,00 | 16,28 | 16,13 | 16,20 | 16,22 | 4.361 | 121.769.481 |
3/7/2020 | 15,82 | 15,75 | 0,00% | 15,60 | 15,85 | 15,71 | 15,75 | 15,79 | 3.257 | 83.085.346 |
2/7/2020 | 15,64 | 15,75 | +2,27% | 15,63 | 15,98 | 15,84 | 15,73 | 15,75 | 6.505 | 152.613.011 |
1/7/2020 | 15,83 | 15,40 | -2,53% | 15,21 | 16,12 | 15,43 | 15,40 | 15,45 | 5.935 | 237.452.059 |
30/6/2020 | 15,70 | 15,80 | +1,15% | 15,45 | 16,17 | 15,94 | 15,80 | 16,05 | 5.223 | 87.055.178 |
29/6/2020 | 15,35 | 15,62 | +3,79% | 15,15 | 15,64 | 15,40 | 15,60 | 15,62 | 1.110 | 30.386.198 |
26/6/2020 | 15,45 | 15,05 | -3,90% | 14,96 | 15,90 | 15,36 | 15,05 | 15,08 | 1.424 | 38.503.098 |
25/6/2020 | 15,70 | 15,66 | -0,70% | 15,31 | 15,89 | 15,54 | 15,62 | 15,66 | 1.422 | 38.630.919 |
24/6/2020 | 15,55 | 15,77 | +1,61% | 15,23 | 15,96 | 15,62 | 15,74 | 15,77 | 1.999 | 64.630.941 |
23/6/2020 | 15,52 | 15,52 | +2,24% | 15,40 | 16,24 | 15,81 | 15,52 | 15,53 | 2.309 | 69.321.541 |
22/6/2020 | 15,45 | 15,18 | -2,25% | 15,02 | 15,65 | 15,31 | 15,15 | 15,18 | 1.888 | 51.935.413 |
19/6/2020 | 15,51 | 15,53 | +2,17% | 15,37 | 16,40 | 15,89 | 15,53 | 15,55 | 3.498 | 115.076.925 |
18/6/2020 | 14,72 | 15,20 | +2,77% | 14,43 | 15,28 | 14,95 | 15,19 | 15,20 | 2.308 | 67.083.685 |
17/6/2020 | 14,84 | 14,79 | -0,74% | 14,53 | 15,02 | 14,80 | 14,78 | 14,79 | 2.422 | 63.500.049 |
16/6/2020 | 14,10 | 14,90 | +9,56% | 14,10 | 14,95 | 14,60 | 14,90 | 14,91 | 2.621 | 78.626.518 |
15/6/2020 | 13,45 | 13,60 | -1,45% | 13,14 | 13,72 | 13,40 | 13,55 | 13,60 | 1.927 | 46.610.450 |
12/6/2020 | 13,80 | 13,80 | -3,70% | 13,40 | 14,15 | 13,73 | 13,80 | 13,84 | 2.753 | 71.828.595 |
10/6/2020 | 15,01 | 14,33 | -4,34% | 14,25 | 15,24 | 14,57 | 14,33 | 14,35 | 2.814 | 74.276.630 |
9/6/2020 | 15,50 | 14,98 | -3,17% | 14,83 | 15,50 | 14,97 | 14,97 | 14,98 | 2.609 | 66.612.511 |
8/6/2020 | 15,47 | 15,47 | +1,24% | 15,20 | 15,75 | 15,40 | 15,47 | 15,48 | 2.790 | 79.355.610 |
5/6/2020 | 15,71 | 15,28 | -0,78% | 15,19 | 16,21 | 15,61 | 15,28 | 15,29 | 2.985 | 82.669.880 |
4/6/2020 | 15,42 | 15,40 | -0,06% | 15,03 | 15,63 | 15,39 | 15,38 | 15,40 | 2.316 | 64.649.790 |
3/6/2020 | 14,65 | 15,41 | +7,76% | 14,31 | 15,65 | 15,10 | 15,39 | 15,41 | 4.133 | 120.072.340 |
2/6/2020 | 13,71 | 14,30 | +5,38% | 13,71 | 14,52 | 14,30 | 14,29 | 14,30 | 5.217 | 134.471.084 |
1/6/2020 | 13,71 | 13,57 | -2,37% | 13,33 | 13,80 | 13,54 | 13,55 | 13,57 | 1.655 | 159.379.361 |
29/5/2020 | 13,55 | 13,90 | +2,96% | 13,00 | 13,93 | 13,37 | 13,85 | 13,90 | 2.545 | 62.822.758 |
28/5/2020 | 13,29 | 13,50 | +1,28% | 12,90 | 13,71 | 13,33 | 13,50 | 13,51 | 1.850 | 53.785.147 |
27/5/2020 | 12,23 | 13,33 | +11,64% | 12,10 | 13,33 | 12,90 | 13,31 | 13,33 | 2.649 | 65.188.163 |
26/5/2020 | 12,40 | 11,94 | -2,13% | 11,89 | 12,86 | 12,24 | 11,94 | 11,95 | 1.916 | 46.850.325 |
25/5/2020 | 12,00 | 12,20 | +4,72% | 11,91 | 12,36 | 12,21 | 12,20 | 12,21 | 1.668 | 43.201.933 |
22/5/2020 | 12,00 | 11,65 | -2,75% | 11,51 | 12,00 | 11,59 | 11,65 | 11,68 | 1.497 | 33.042.545 |
21/5/2020 | 12,05 | 11,98 | +1,18% | 11,58 | 12,23 | 11,86 | 11,97 | 11,98 | 1.425 | 35.173.353 |
20/5/2020 | 12,00 | 11,84 | 0,00% | 11,80 | 12,33 | 12,09 | 11,84 | 11,89 | 1.047 | 24.797.298 |
19/5/2020 | 11,95 | 11,84 | -0,08% | 11,75 | 12,23 | 12,01 | 11,82 | 11,84 | 1.203 | 29.305.988 |
18/5/2020 | 11,31 | 11,85 | +7,73% | 11,28 | 12,04 | 11,73 | 11,85 | 11,88 | 1.766 | 47.525.730 |
15/5/2020 | 11,55 | 11,00 | -6,06% | 10,98 | 11,73 | 11,18 | 10,99 | 11,00 | 2.402 | 52.205.823 |
14/5/2020 | 11,55 | 11,71 | +1,47% | 10,59 | 11,81 | 11,31 | 11,71 | 11,80 | 1.262 | 29.898.076 |
13/5/2020 | 12,32 | 11,54 | -5,10% | 11,46 | 12,60 | 11,69 | 11,54 | 11,55 | 1.654 | 35.345.281 |
12/5/2020 | 12,70 | 12,16 | -3,34% | 12,08 | 12,86 | 12,42 | 12,13 | 12,16 | 1.199 | 26.429.722 |
11/5/2020 | 12,88 | 12,58 | -3,16% | 12,25 | 12,99 | 12,72 | 12,58 | 12,60 | 1.381 | 32.996.423 |
8/5/2020 | 12,52 | 12,99 | +6,30% | 12,52 | 13,28 | 12,93 | 12,98 | 12,99 | 3.050 | 62.243.407 |
7/5/2020 | 11,88 | 12,22 | +4,98% | 11,72 | 12,64 | 12,31 | 12,22 | 12,30 | 4.009 | 77.253.854 |
6/5/2020 | 11,55 | 11,64 | +0,78% | 11,06 | 11,95 | 11,39 | 11,64 | 11,65 | 1.898 | 37.328.703 |
5/5/2020 | 11,55 | 11,55 | +1,49% | 11,43 | 11,97 | 11,71 | 11,54 | 11,55 | 2.530 | 38.100.092 |
4/5/2020 | 11,22 | 11,38 | -2,49% | 10,80 | 11,56 | 11,24 | 11,33 | 11,38 | 7.121 | 61.477.287 |
30/4/2020 | 12,33 | 11,67 | -5,35% | 11,63 | 12,33 | 11,80 | 11,67 | 11,73 | 2.965 | 65.576.891 |
29/4/2020 | 12,20 | 12,33 | +3,18% | 12,15 | 12,79 | 12,47 | 12,32 | 12,33 | 1.744 | 45.620.185 |
28/4/2020 | 11,53 | 11,95 | +5,01% | 11,53 | 12,11 | 11,93 | 11,95 | 11,96 | 1.244 | 31.769.499 |
27/4/2020 | 11,12 | 11,38 | +4,31% | 10,96 | 11,49 | 11,28 | 11,35 | 11,38 | 918 | 20.733.431 |
24/4/2020 | 11,87 | 10,91 | -8,70% | 10,76 | 12,10 | 11,13 | 10,91 | 10,92 | 2.276 | 49.862.252 |
23/4/2020 | 11,80 | 11,95 | +1,88% | 11,71 | 12,35 | 12,06 | 11,95 | 12,05 | 1.804 | 46.334.346 |
22/4/2020 | 11,90 | 11,73 | -1,26% | 11,66 | 12,09 | 11,79 | 11,73 | 11,75 | 2.351 | 53.584.690 |
20/4/2020 | 12,10 | 11,88 | -3,26% | 11,81 | 12,32 | 11,98 | 11,87 | 11,88 | 2.174 | 45.028.787 |
17/4/2020 | 11,72 | 12,28 | +7,72% | 11,72 | 12,49 | 12,17 | 12,27 | 12,28 | 1.899 | 48.865.414 |
16/4/2020 | 11,55 | 11,40 | +0,88% | 11,05 | 11,70 | 11,38 | 11,40 | 11,42 | 1.329 | 28.210.574 |
15/4/2020 | 11,40 | 11,30 | -2,25% | 10,87 | 11,45 | 11,12 | 11,30 | 11,33 | 2.633 | 54.994.540 |
14/4/2020 | 11,36 | 11,56 | +3,58% | 11,36 | 11,79 | 11,58 | 11,56 | 11,62 | 1.690 | 38.424.794 |
13/4/2020 | 10,70 | 11,16 | +3,72% | 10,35 | 11,24 | 10,78 | 11,15 | 11,16 | 1.223 | 28.847.449 |
9/4/2020 | 11,17 | 10,76 | -2,62% | 10,56 | 11,37 | 10,90 | 10,76 | 10,80 | 1.945 | 42.969.565 |
8/4/2020 | 10,35 | 11,05 | +7,28% | 10,25 | 11,21 | 10,83 | 10,95 | 11,05 | 1.426 | 31.926.951 |
7/4/2020 | 10,07 | 10,30 | +5,32% | 10,07 | 10,80 | 10,47 | 10,30 | 10,35 | 1.664 | 31.481.420 |
6/4/2020 | 9,90 | 9,78 | +1,14% | 9,49 | 10,16 | 9,83 | 9,78 | 9,80 | 1.286 | 25.382.107 |
3/4/2020 | 10,03 | 9,67 | -3,20% | 9,17 | 10,10 | 9,41 | 9,40 | 9,67 | 2.588 | 35.347.790 |
2/4/2020 | 10,00 | 9,99 | -0,10% | 9,61 | 10,30 | 10,00 | 9,95 | 9,99 | 2.803 | 45.047.709 |
1/4/2020 | 9,83 | 10,00 | -2,82% | 9,40 | 10,03 | 9,81 | 9,80 | 10,00 | 5.334 | 79.566.222 |
31/3/2020 | 9,84 | 10,29 | +4,68% | 9,81 | 10,70 | 10,25 | 10,02 | 10,29 | 1.586 | 33.262.377 |
30/3/2020 | 10,21 | 9,83 | -5,66% | 9,63 | 10,42 | 9,86 | 9,81 | 9,83 | 1.691 | 25.996.660 |
27/3/2020 | 10,94 | 10,42 | -5,27% | 10,10 | 10,94 | 10,35 | 10,36 | 10,49 | 1.495 | 28.006.612 |
26/3/2020 | 10,61 | 11,00 | +6,80% | 10,41 | 11,50 | 10,95 | 10,99 | 11,00 | 1.660 | 34.032.965 |
25/3/2020 | 9,79 | 10,30 | +7,74% | 9,50 | 10,71 | 10,15 | 10,30 | 10,51 | 1.478 | 30.908.428 |
24/3/2020 | 9,03 | 9,56 | +9,89% | 9,03 | 9,75 | 9,40 | 9,74 | 9,75 | 893 | 15.841.352 |
23/3/2020 | 9,58 | 8,70 | -4,40% | 8,47 | 9,58 | 8,75 | 8,70 | 8,80 | 1.137 | 17.944.651 |
20/3/2020 | 10,47 | 9,10 | -4,51% | 8,85 | 10,47 | 9,64 | 9,07 | 9,10 | 1.223 | 25.299.525 |
19/3/2020 | 9,17 | 9,53 | +5,77% | 8,20 | 10,46 | 9,33 | 9,52 | 9,53 | 996 | 22.513.384 |
18/3/2020 | 10,26 | 9,01 | -15,00% | 8,69 | 10,48 | 9,42 | 9,01 | 9,60 | 1.622 | 27.806.490 |
17/3/2020 | 11,66 | 10,60 | -7,42% | 10,23 | 11,68 | 10,91 | 10,60 | 10,81 | 976 | 24.859.792 |
16/3/2020 | 12,00 | 11,45 | -4,58% | 10,20 | 12,00 | 10,99 | 11,25 | 11,45 | 1.372 | 32.989.493 |
13/3/2020 | 12,14 | 12,00 | +9,09% | 10,33 | 12,43 | 11,45 | 12,00 | 12,30 | 1.449 | 38.184.673 |
12/3/2020 | 11,66 | 11,00 | -15,38% | 9,45 | 11,66 | 10,41 | 10,65 | 11,00 | 2.172 | 33.261.743 |
11/3/2020 | 14,28 | 13,00 | -9,34% | 11,71 | 14,30 | 12,83 | 13,00 | 13,08 | 2.566 | 63.274.499 |
10/3/2020 | 14,10 | 14,34 | +7,82% | 13,18 | 15,00 | 13,87 | 14,25 | 14,30 | 1.363 | 40.626.182 |
9/3/2020 | 14,80 | 13,30 | -17,80% | 13,15 | 14,80 | 13,93 | 13,30 | 13,95 | 1.944 | 44.258.905 |
6/3/2020 | 16,78 | 16,18 | -6,58% | 15,69 | 16,78 | 16,08 | 16,10 | 16,18 | 1.624 | 46.333.931 |
5/3/2020 | 18,27 | 17,32 | -6,12% | 16,82 | 18,27 | 17,46 | 17,28 | 17,32 | 990 | 27.751.102 |
4/3/2020 | 17,62 | 18,45 | +4,83% | 17,56 | 18,53 | 18,03 | 18,42 | 18,45 | 1.027 | 39.161.505 |
3/3/2020 | 17,12 | 17,60 | +1,91% | 16,99 | 17,93 | 17,53 | 17,08 | 17,60 | 1.246 | 47.028.053 |
2/3/2020 | 17,00 | 17,27 | +1,59% | 16,78 | 17,53 | 17,14 | 17,26 | 17,27 | 1.875 | 65.132.718 |
28/2/2020 | 17,03 | 17,00 | 0,00% | 16,16 | 17,03 | 16,52 | 16,75 | 17,00 | 1.458 | 44.996.159 |
27/2/2020 | 17,00 | 17,00 | -3,79% | 16,69 | 17,60 | 17,14 | 17,00 | 17,34 | 1.359 | 45.265.257 |
26/2/2020 | 18,00 | 17,67 | -7,24% | 16,96 | 18,08 | 17,41 | 17,30 | 17,67 | 1.833 | 54.552.932 |
21/2/2020 | 19,49 | 19,05 | -1,80% | 18,85 | 19,60 | 19,05 | 19,01 | 19,05 | 1.385 | 41.015.738 |
20/2/2020 | 20,45 | 19,40 | -5,73% | 19,40 | 20,50 | 19,85 | 19,40 | 19,49 | 1.473 | 49.742.597 |
19/2/2020 | 19,98 | 20,58 | +0,59% | 18,51 | 20,81 | 20,17 | 20,50 | 20,58 | 1.393 | 56.708.144 |
18/2/2020 | 20,42 | 20,46 | -1,16% | 20,07 | 20,53 | 20,26 | 20,42 | 20,46 | 705 | 22.863.955 |
17/2/2020 | 20,63 | 20,70 | +1,02% | 20,29 | 20,80 | 20,48 | 20,70 | 20,78 | 796 | 28.597.488 |
14/2/2020 | 21,26 | 20,49 | -3,35% | 20,21 | 21,39 | 20,49 | 20,46 | 20,49 | 1.301 | 40.251.468 |
13/2/2020 | 21,06 | 21,20 | -0,93% | 20,65 | 21,25 | 20,98 | 21,13 | 21,20 | 686 | 23.760.341 |
12/2/2020 | 21,17 | 21,40 | +1,76% | 21,07 | 21,65 | 21,35 | 21,28 | 21,40 | 844 | 31.782.461 |
11/2/2020 | 20,14 | 21,03 | +5,20% | 20,08 | 21,25 | 20,75 | 20,95 | 21,03 | 945 | 32.660.226 |
10/2/2020 | 20,31 | 19,99 | -1,58% | 19,78 | 20,61 | 20,19 | 19,93 | 19,99 | 821 | 26.897.171 |
7/2/2020 | 21,02 | 20,31 | -3,52% | 20,27 | 21,29 | 20,62 | 20,31 | 20,38 | 1.113 | 35.520.006 |
6/2/2020 | 21,62 | 21,05 | -1,73% | 21,05 | 22,27 | 21,71 | 21,05 | 21,43 | 1.248 | 52.236.141 |
5/2/2020 | 21,40 | 21,42 | +0,47% | 21,40 | 21,88 | 21,60 | 21,42 | 21,45 | 1.098 | 42.489.443 |
4/2/2020 | 20,67 | 21,32 | +4,25% | 20,67 | 21,35 | 21,14 | 21,24 | 21,32 | 1.342 | 48.935.527 |
3/2/2020 | 19,88 | 20,45 | +1,24% | 19,77 | 20,58 | 20,31 | 20,45 | 20,51 | 2.855 | 58.852.588 |
31/1/2020 | 20,74 | 20,20 | -2,65% | 20,00 | 20,75 | 20,21 | 20,17 | 20,20 | 1.147 | 36.842.275 |
30/1/2020 | 19,92 | 20,75 | +2,88% | 19,50 | 20,78 | 19,92 | 20,75 | 20,76 | 1.225 | 43.996.723 |
29/1/2020 | 20,17 | 20,17 | +0,05% | 19,92 | 20,49 | 20,13 | 20,08 | 20,17 | 1.183 | 40.516.944 |
28/1/2020 | 20,05 | 20,16 | +0,20% | 20,03 | 20,62 | 20,31 | 20,16 | 20,17 | 1.872 | 80.622.289 |
27/1/2020 | 21,43 | 20,12 | -6,98% | 19,88 | 21,43 | 20,38 | 20,12 | 20,13 | 3.436 | 117.014.636 |
24/1/2020 | 22,24 | 21,63 | -2,66% | 21,57 | 22,53 | 22,18 | 21,63 | 21,76 | 1.580 | 61.931.243 |
23/1/2020 | 22,05 | 22,22 | +0,54% | 21,47 | 22,32 | 21,86 | 22,10 | 22,22 | 996 | 35.041.997 |
22/1/2020 | 22,07 | 22,10 | +1,38% | 21,50 | 22,10 | 21,85 | 21,88 | 22,10 | 967 | 36.543.459 |
21/1/2020 | 22,27 | 21,80 | -2,46% | 21,62 | 22,27 | 21,91 | 21,80 | 21,87 | 1.333 | 49.240.570 |
20/1/2020 | 21,65 | 22,35 | +3,23% | 21,39 | 22,35 | 21,91 | 22,30 | 22,35 | 1.205 | 43.051.815 |
17/1/2020 | 21,32 | 21,65 | +2,61% | 21,20 | 21,65 | 21,47 | 21,53 | 21,65 | 889 | 33.260.021 |
16/1/2020 | 21,27 | 21,10 | -0,05% | 20,89 | 21,37 | 21,08 | 21,10 | 21,20 | 1.095 | 42.532.291 |
15/1/2020 | 21,49 | 21,11 | -1,77% | 20,90 | 21,86 | 21,30 | 21,11 | 21,14 | 1.446 | 54.802.169 |
14/1/2020 | 21,85 | 21,49 | -2,23% | 21,31 | 22,24 | 21,64 | 21,48 | 21,49 | 1.710 | 74.305.612 |
13/1/2020 | 21,15 | 21,98 | +3,97% | 21,15 | 22,03 | 21,59 | 21,97 | 22,01 | 1.249 | 44.903.883 |
10/1/2020 | 20,77 | 21,14 | +2,77% | 20,69 | 21,21 | 21,00 | 21,01 | 21,14 | 1.005 | 40.822.855 |
9/1/2020 | 20,89 | 20,57 | -1,34% | 20,36 | 20,89 | 20,62 | 20,57 | 20,66 | 804 | 30.526.021 |
8/1/2020 | 20,73 | 20,85 | +1,12% | 20,51 | 20,92 | 20,75 | 20,65 | 20,85 | 999 | 37.711.066 |
7/1/2020 | 20,45 | 20,62 | +0,83% | 20,00 | 20,74 | 20,43 | 20,60 | 20,62 | 1.111 | 48.043.074 |
6/1/2020 | 20,37 | 20,45 | +0,34% | 19,84 | 20,45 | 20,18 | 20,35 | 20,45 | 1.154 | 44.276.681 |
3/1/2020 | 20,79 | 20,38 | -1,97% | 19,98 | 20,79 | 20,31 | 20,37 | 20,38 | 2.412 | 91.055.363 |
2/1/2020 | 20,16 | 20,79 | +3,33% | 20,16 | 20,79 | 20,60 | 20,75 | 20,79 | 1.355 | 55.719.788 |
30/12/2019 | 19,88 | 20,12 | +3,71% | 19,76 | 20,15 | 19,96 | 19,90 | 20,13 | 975 | 31.077.949 |
27/12/2019 | 19,84 | 19,40 | -1,97% | 19,40 | 19,99 | 19,82 | 19,40 | 19,90 | 1.080 | 37.471.658 |
26/12/2019 | 19,48 | 19,79 | +2,06% | 19,25 | 19,79 | 19,57 | 19,79 | 19,80 | 1.029 | 33.848.433 |
23/12/2019 | 19,20 | 19,39 | +0,99% | 19,00 | 19,45 | 19,24 | 19,35 | 19,39 | 1.201 | 40.790.714 |
20/12/2019 | 18,43 | 19,20 | +5,21% | 18,37 | 19,20 | 18,96 | 19,15 | 19,20 | 1.810 | 62.765.082 |
19/12/2019 | 18,00 | 18,25 | +1,67% | 17,98 | 18,47 | 18,24 | 18,25 | 18,37 | 1.647 | 65.546.274 |
18/12/2019 | 18,02 | 17,95 | -0,28% | 17,74 | 18,29 | 17,92 | 17,80 | 17,95 | 1.071 | 30.681.518 |
17/12/2019 | 18,18 | 18,00 | -0,99% | 17,91 | 18,38 | 18,12 | 17,98 | 18,00 | 833 | 27.424.421 |
16/12/2019 | 18,49 | 18,18 | -0,71% | 18,06 | 18,67 | 18,33 | 18,18 | 18,19 | 1.364 | 40.408.310 |
13/12/2019 | 18,00 | 18,31 | +2,18% | 17,73 | 18,45 | 18,15 | 18,31 | 18,41 | 980 | 35.035.950 |
12/12/2019 | 17,60 | 17,92 | +2,22% | 17,58 | 17,99 | 17,77 | 17,92 | 17,96 | 713 | 23.457.699 |
11/12/2019 | 17,63 | 17,53 | -0,11% | 17,53 | 17,80 | 17,66 | 17,53 | 17,66 | 683 | 20.164.855 |
10/12/2019 | 17,18 | 17,55 | +2,15% | 17,01 | 17,86 | 17,53 | 17,55 | 17,68 | 932 | 31.690.304 |
9/12/2019 | 17,63 | 17,18 | -2,22% | 17,18 | 17,87 | 17,47 | 17,18 | 17,26 | 955 | 25.158.948 |
6/12/2019 | 17,28 | 17,57 | +1,33% | 17,13 | 17,85 | 17,56 | 17,54 | 17,57 | 1.185 | 40.264.671 |
5/12/2019 | 17,28 | 17,34 | +0,35% | 17,11 | 17,37 | 17,25 | 17,30 | 17,34 | 611 | 18.330.171 |
4/12/2019 | 17,10 | 17,28 | +1,65% | 17,03 | 17,35 | 17,22 | 17,25 | 17,28 | 792 | 25.467.086 |
3/12/2019 | 17,42 | 17,00 | -2,86% | 16,98 | 17,43 | 17,10 | 17,00 | 17,05 | 1.041 | 29.535.734 |
2/12/2019 | 16,92 | 17,50 | +3,24% | 16,55 | 17,50 | 17,15 | 17,40 | 17,50 | 1.132 | 35.677.641 |
29/11/2019 | 17,12 | 16,95 | -0,88% | 16,82 | 17,25 | 16,98 | 16,94 | 16,95 | 900 | 21.319.321 |
28/11/2019 | 17,42 | 17,10 | -2,12% | 17,05 | 17,56 | 17,36 | 17,09 | 17,10 | 807 | 23.586.736 |
27/11/2019 | 17,35 | 17,47 | +0,98% | 16,95 | 17,53 | 17,29 | 17,47 | 17,49 | 803 | 26.837.474 |
26/11/2019 | 16,80 | 17,30 | +2,37% | 16,00 | 17,31 | 17,05 | 17,28 | 17,30 | 1.086 | 32.821.426 |
25/11/2019 | 16,69 | 16,90 | +1,14% | 16,50 | 17,35 | 17,03 | 16,78 | 16,90 | 1.209 | 34.708.290 |
22/11/2019 | 16,43 | 16,71 | +1,64% | 16,25 | 16,81 | 16,58 | 16,71 | 16,73 | 1.080 | 32.769.262 |
21/11/2019 | 15,30 | 16,44 | +8,51% | 15,30 | 16,50 | 16,03 | 16,41 | 16,44 | 1.743 | 49.763.772 |
19/11/2019 | 15,26 | 15,15 | -0,66% | 15,07 | 15,46 | 15,25 | 15,15 | 15,31 | 538 | 12.626.092 |
18/11/2019 | 15,53 | 15,25 | -1,36% | 15,05 | 15,63 | 15,23 | 15,20 | 15,25 | 769 | 16.574.828 |
14/11/2019 | 15,26 | 15,46 | +0,78% | 15,08 | 15,53 | 15,32 | 15,46 | 15,49 | 652 | 17.738.961 |
13/11/2019 | 15,28 | 15,34 | -0,07% | 15,14 | 15,39 | 15,28 | 15,15 | 15,34 | 528 | 16.183.882 |
12/11/2019 | 15,20 | 15,35 | +0,92% | 15,08 | 15,39 | 15,27 | 15,31 | 15,35 | 589 | 16.227.287 |
11/11/2019 | 15,18 | 15,21 | +0,26% | 14,87 | 15,34 | 15,13 | 15,21 | 15,26 | 720 | 20.205.365 |
8/11/2019 | 15,03 | 15,17 | -0,85% | 15,01 | 15,54 | 15,29 | 15,15 | 15,17 | 895 | 26.654.560 |
7/11/2019 | 14,75 | 15,30 | +4,44% | 14,74 | 15,45 | 15,21 | 15,30 | 15,40 | 1.344 | 37.372.497 |
6/11/2019 | 14,65 | 14,65 | -0,34% | 13,20 | 14,90 | 14,68 | 14,65 | 14,66 | 911 | 25.126.171 |
5/11/2019 | 14,58 | 14,70 | +1,24% | 14,52 | 14,86 | 14,75 | 14,65 | 14,70 | 1.193 | 26.640.576 |
4/11/2019 | 13,92 | 14,52 | +4,24% | 13,92 | 14,64 | 14,43 | 14,46 | 14,52 | 1.784 | 45.374.586 |
1/11/2019 | 13,52 | 13,93 | +3,57% | 13,52 | 13,98 | 13,80 | 13,90 | 13,93 | 1.238 | 32.675.341 |
31/10/2019 | 13,45 | 13,45 | +0,98% | 13,29 | 13,68 | 13,46 | 13,41 | 13,45 | 851 | 17.648.703 |
30/10/2019 | 13,00 | 13,32 | +1,91% | 12,86 | 13,49 | 13,21 | 13,32 | 13,34 | 784 | 19.168.573 |
29/10/2019 | 13,16 | 13,07 | -1,21% | 13,00 | 13,27 | 13,11 | 13,07 | 13,08 | 440 | 9.064.342 |
28/10/2019 | 13,16 | 13,23 | -0,30% | 13,11 | 13,44 | 13,29 | 13,19 | 13,23 | 533 | 11.527.881 |
25/10/2019 | 12,92 | 13,27 | +2,39% | 12,92 | 13,35 | 13,23 | 13,27 | 13,29 | 599 | 12.732.396 |
24/10/2019 | 13,26 | 12,96 | -2,56% | 12,86 | 13,28 | 13,01 | 12,96 | 13,01 | 761 | 14.565.547 |
23/10/2019 | 13,27 | 13,30 | -0,60% | 13,27 | 13,49 | 13,36 | 13,29 | 13,33 | 480 | 9.865.268 |
22/10/2019 | 13,17 | 13,38 | +1,21% | 13,05 | 13,38 | 13,23 | 13,31 | 13,38 | 574 | 12.806.559 |
21/10/2019 | 13,12 | 13,22 | +0,92% | 13,12 | 13,28 | 13,21 | 13,22 | 13,26 | 356 | 7.841.775 |
18/10/2019 | 13,36 | 13,10 | -2,67% | 13,09 | 13,47 | 13,19 | 13,08 | 13,12 | 616 | 10.242.198 |
17/10/2019 | 13,30 | 13,46 | +1,13% | 13,27 | 13,51 | 13,41 | 13,35 | 13,46 | 406 | 9.194.320 |
16/10/2019 | 13,45 | 13,31 | -1,04% | 13,31 | 13,53 | 13,41 | 13,31 | 13,32 | 438 | 9.879.279 |
15/10/2019 | 13,18 | 13,45 | +1,89% | 13,18 | 13,64 | 13,48 | 13,45 | 13,50 | 880 | 20.838.478 |
14/10/2019 | 13,20 | 13,20 | 0,00% | 13,04 | 13,32 | 13,16 | 13,17 | 13,20 | 486 | 9.824.559 |
11/10/2019 | 12,91 | 13,20 | +1,69% | 12,91 | 13,39 | 13,28 | 13,20 | 13,30 | 701 | 18.451.634 |
10/10/2019 | 12,51 | 12,98 | +3,51% | 12,50 | 13,06 | 12,91 | 12,97 | 12,98 | 526 | 11.810.634 |
9/10/2019 | 12,62 | 12,54 | +0,32% | 12,34 | 12,67 | 12,52 | 12,52 | 12,54 | 332 | 7.186.283 |
8/10/2019 | 12,72 | 12,50 | -1,96% | 12,30 | 12,77 | 12,50 | 12,49 | 12,50 | 561 | 12.489.052 |
7/10/2019 | 13,00 | 12,75 | -2,30% | 12,70 | 13,03 | 12,87 | 12,72 | 12,75 | 426 | 8.965.744 |
4/10/2019 | 12,80 | 13,05 | +1,95% | 12,79 | 13,15 | 13,01 | 13,03 | 13,05 | 562 | 13.699.084 |
3/10/2019 | 12,56 | 12,80 | +1,67% | 12,40 | 12,80 | 12,61 | 12,74 | 12,80 | 615 | 12.077.041 |
2/10/2019 | 12,95 | 12,59 | -3,00% | 12,48 | 12,95 | 12,61 | 12,59 | 12,65 | 1.195 | 24.769.844 |
1/10/2019 | 12,97 | 12,98 | -1,52% | 12,97 | 13,37 | 13,13 | 12,98 | 13,00 | 912 | 20.169.950 |
30/9/2019 | 12,98 | 13,18 | +1,15% | 12,92 | 13,25 | 13,09 | 13,18 | 13,21 | 413 | 10.990.316 |
27/9/2019 | 13,01 | 13,03 | -0,91% | 12,94 | 13,23 | 13,09 | 13,00 | 13,03 | 348 | 8.682.688 |
26/9/2019 | 13,17 | 13,15 | +0,69% | 13,01 | 13,27 | 13,12 | 13,03 | 13,15 | 444 | 9.109.106 |
25/9/2019 | 12,88 | 13,06 | +1,16% | 12,69 | 13,15 | 12,93 | 13,06 | 13,12 | 525 | 11.550.407 |
24/9/2019 | 13,29 | 12,91 | -2,71% | 12,82 | 13,29 | 12,96 | 12,90 | 12,91 | 804 | 15.979.158 |
23/9/2019 | 13,32 | 13,27 | +0,68% | 13,03 | 13,35 | 13,21 | 13,27 | 13,30 | 424 | 9.895.417 |
20/9/2019 | 13,42 | 13,18 | -1,79% | 13,10 | 13,46 | 13,25 | 13,18 | 13,20 | 658 | 16.436.743 |
19/9/2019 | 13,41 | 13,42 | +0,37% | 13,30 | 13,52 | 13,40 | 13,32 | 13,42 | 456 | 11.005.836 |
18/9/2019 | 13,64 | 13,37 | -2,05% | 13,25 | 13,64 | 13,44 | 13,37 | 13,44 | 576 | 12.142.195 |
17/9/2019 | 13,44 | 13,65 | +0,66% | 13,24 | 13,65 | 13,49 | 13,60 | 13,65 | 644 | 12.380.683 |
16/9/2019 | 13,49 | 13,56 | +0,22% | 13,24 | 13,56 | 13,42 | 13,42 | 13,56 | 454 | 11.533.896 |
13/9/2019 | 13,61 | 13,53 | -0,81% | 13,41 | 13,74 | 13,58 | 13,50 | 13,53 | 477 | 11.049.584 |
12/9/2019 | 13,36 | 13,64 | +3,26% | 13,35 | 13,81 | 13,60 | 13,63 | 13,64 | 936 | 20.881.199 |
11/9/2019 | 13,55 | 13,21 | -1,71% | 12,91 | 13,62 | 13,25 | 13,21 | 13,26 | 899 | 19.258.471 |
10/9/2019 | 13,12 | 13,44 | +2,36% | 13,12 | 13,67 | 13,47 | 13,44 | 13,46 | 1.104 | 24.921.826 |
9/9/2019 | 12,50 | 13,13 | +5,80% | 12,50 | 13,17 | 12,96 | 13,12 | 13,13 | 1.084 | 25.063.911 |
6/9/2019 | 12,70 | 12,41 | -1,82% | 12,41 | 12,89 | 12,51 | 12,40 | 12,46 | 579 | 9.798.413 |
5/9/2019 | 12,64 | 12,64 | +0,16% | 12,64 | 12,93 | 12,78 | 12,64 | 12,69 | 535 | 11.618.441 |
4/9/2019 | 12,66 | 12,62 | +0,72% | 12,44 | 12,78 | 12,61 | 12,62 | 12,65 | 560 | 10.900.006 |
3/9/2019 | 12,78 | 12,53 | -1,34% | 12,37 | 12,78 | 12,51 | 12,53 | 12,60 | 636 | 15.035.578 |
2/9/2019 | 13,03 | 12,70 | +0,71% | 12,64 | 13,16 | 12,81 | 12,69 | 12,70 | 983 | 23.514.297 |
30/8/2019 | 12,68 | 12,61 | 0,00% | 12,54 | 12,92 | 12,71 | 12,61 | 12,75 | 536 | 10.764.727 |
29/8/2019 | 12,03 | 12,61 | +5,08% | 11,98 | 12,64 | 12,40 | 12,60 | 12,61 | 530 | 10.325.425 |
28/8/2019 | 11,73 | 12,00 | +1,52% | 11,56 | 12,00 | 11,79 | 11,99 | 12,00 | 565 | 9.548.796 |
27/8/2019 | 11,89 | 11,82 | -1,50% | 11,55 | 12,09 | 11,77 | 11,82 | 11,83 | 679 | 12.197.427 |
26/8/2019 | 12,32 | 12,00 | -2,44% | 11,91 | 12,54 | 12,06 | 11,96 | 12,00 | 525 | 9.447.848 |
23/8/2019 | 12,54 | 12,30 | -3,91% | 12,19 | 12,83 | 12,43 | 12,20 | 12,30 | 537 | 13.070.015 |
22/8/2019 | 12,65 | 12,80 | +1,91% | 12,40 | 12,80 | 12,57 | 12,71 | 12,80 | 462 | 9.711.155 |
21/8/2019 | 12,38 | 12,56 | +1,78% | 12,20 | 12,63 | 12,44 | 12,56 | 12,60 | 467 | 11.619.983 |
20/8/2019 | 12,26 | 12,34 | +0,73% | 12,03 | 12,52 | 12,34 | 12,34 | 12,35 | 471 | 10.605.760 |
19/8/2019 | 12,60 | 12,25 | -2,78% | 12,06 | 12,77 | 12,41 | 12,20 | 12,25 | 697 | 12.439.459 |
16/8/2019 | 12,40 | 12,60 | +1,78% | 12,31 | 12,66 | 12,49 | 12,60 | 12,68 | 545 | 11.266.514 |
15/8/2019 | 12,73 | 12,38 | -2,67% | 11,95 | 12,90 | 12,29 | 12,30 | 12,38 | 1.013 | 20.509.419 |
14/8/2019 | 13,00 | 12,72 | -3,34% | 12,65 | 13,11 | 12,80 | 12,72 | 12,90 | 1.069 | 21.911.774 |
13/8/2019 | 12,89 | 13,16 | +1,62% | 12,75 | 13,31 | 13,15 | 13,16 | 13,24 | 708 | 15.330.330 |
12/8/2019 | 13,20 | 12,95 | -3,65% | 12,84 | 13,25 | 12,95 | 12,91 | 12,95 | 1.170 | 23.791.052 |
9/8/2019 | 13,42 | 13,44 | +1,05% | 13,14 | 13,46 | 13,30 | 13,35 | 13,44 | 884 | 17.334.679 |
8/8/2019 | 13,20 | 13,30 | +2,39% | 13,15 | 13,45 | 13,32 | 13,30 | 13,43 | 955 | 18.722.281 |
7/8/2019 | 12,99 | 12,99 | -0,84% | 12,67 | 12,99 | 12,81 | 12,90 | 12,99 | 1.039 | 21.059.172 |
6/8/2019 | 13,25 | 13,10 | 0,00% | 12,96 | 13,30 | 13,08 | 13,10 | 13,11 | 900 | 17.438.742 |
5/8/2019 | 13,49 | 13,10 | -3,61% | 13,03 | 13,49 | 13,14 | 13,10 | 13,13 | 1.213 | 24.107.764 |
2/8/2019 | 13,63 | 13,59 | +0,97% | 13,38 | 13,65 | 13,52 | 13,54 | 13,59 | 807 | 20.898.867 |
1/8/2019 | 13,76 | 13,46 | -2,68% | 13,37 | 13,98 | 13,74 | 13,46 | 13,50 | 1.292 | 33.249.985 |
31/7/2019 | 14,10 | 13,83 | -2,26% | 13,66 | 14,15 | 13,88 | 13,79 | 13,83 | 902 | 20.583.204 |
30/7/2019 | 13,96 | 14,15 | +1,36% | 13,81 | 14,16 | 13,96 | 14,08 | 14,15 | 687 | 15.703.743 |
29/7/2019 | 13,78 | 13,96 | +1,16% | 13,78 | 13,96 | 13,86 | 13,93 | 13,96 | 874 | 17.290.337 |
26/7/2019 | 13,74 | 13,80 | -1,15% | 13,63 | 13,96 | 13,74 | 13,78 | 13,80 | 523 | 11.793.772 |
25/7/2019 | 13,89 | 13,96 | +0,65% | 13,67 | 14,04 | 13,77 | 13,70 | 13,96 | 715 | 17.333.053 |
24/7/2019 | 14,11 | 13,87 | -0,79% | 13,87 | 14,11 | 13,95 | 13,87 | 13,95 | 747 | 16.037.830 |
23/7/2019 | 14,10 | 13,98 | -0,36% | 13,98 | 14,23 | 14,06 | 13,98 | 14,14 | 522 | 10.660.054 |
22/7/2019 | 14,40 | 14,03 | -2,09% | 13,99 | 14,43 | 14,11 | 14,03 | 14,07 | 816 | 17.891.657 |
19/7/2019 | 14,49 | 14,33 | -0,83% | 14,26 | 14,62 | 14,42 | 14,33 | 14,35 | 528 | 13.781.824 |
18/7/2019 | 14,78 | 14,45 | -2,30% | 14,39 | 14,78 | 14,54 | 14,45 | 14,49 | 729 | 15.074.317 |
17/7/2019 | 14,95 | 14,79 | -0,14% | 13,65 | 14,95 | 14,60 | 14,63 | 14,79 | 828 | 20.118.074 |
16/7/2019 | 15,13 | 14,81 | -1,07% | 14,72 | 15,23 | 14,99 | 14,81 | 14,85 | 769 | 20.681.038 |
15/7/2019 | 14,77 | 14,97 | +1,70% | 14,75 | 15,03 | 14,89 | 14,97 | 14,99 | 503 | 14.374.656 |
12/7/2019 | 14,99 | 14,72 | -1,14% | 14,72 | 15,03 | 14,83 | 14,72 | 14,75 | 618 | 15.520.525 |
11/7/2019 | 15,35 | 14,89 | -3,00% | 14,79 | 15,37 | 14,98 | 14,89 | 14,96 | 1.025 | 27.948.696 |
10/7/2019 | 15,38 | 15,35 | +0,26% | 15,32 | 15,54 | 15,44 | 15,33 | 15,35 | 674 | 20.453.011 |
8/7/2019 | 15,37 | 15,31 | -0,39% | 15,26 | 15,45 | 15,35 | 15,30 | 15,31 | 662 | 17.659.900 |
5/7/2019 | 15,29 | 15,37 | +0,85% | 14,98 | 15,38 | 15,20 | 15,37 | 15,38 | 831 | 23.885.384 |
4/7/2019 | 14,92 | 15,24 | +3,11% | 14,92 | 15,35 | 15,22 | 15,23 | 15,24 | 828 | 22.729.817 |
3/7/2019 | 14,83 | 14,78 | +0,34% | 14,48 | 14,90 | 14,69 | 14,78 | 14,90 | 655 | 16.044.392 |
2/7/2019 | 15,11 | 14,73 | -2,58% | 14,30 | 15,23 | 14,73 | 14,72 | 14,73 | 1.215 | 30.806.509 |
1/7/2019 | 15,32 | 15,12 | -0,59% | 15,00 | 15,50 | 15,27 | 15,11 | 15,12 | 1.154 | 34.360.499 |
28/6/2019 | 15,18 | 15,21 | +1,20% | 15,02 | 15,22 | 15,12 | 15,16 | 15,21 | 453 | 13.546.456 |
27/6/2019 | 15,18 | 15,03 | +0,54% | 14,79 | 15,18 | 14,94 | 15,01 | 15,03 | 275 | 8.569.785 |
26/6/2019 | 14,91 | 14,95 | +1,15% | 14,88 | 15,07 | 14,96 | 14,95 | 15,05 | 256 | 7.219.087 |
25/6/2019 | 15,20 | 14,78 | -2,18% | 14,69 | 15,20 | 14,91 | 14,78 | 14,85 | 364 | 10.026.926 |
24/6/2019 | 15,21 | 15,11 | -0,53% | 15,10 | 15,27 | 15,16 | 15,11 | 15,19 | 454 | 13.944.659 |
21/6/2019 | 14,99 | 15,19 | +1,81% | 14,99 | 15,23 | 15,15 | 15,19 | 15,20 | 543 | 14.638.653 |
19/6/2019 | 14,72 | 14,92 | +1,63% | 14,69 | 14,97 | 14,85 | 14,92 | 14,93 | 450 | 12.622.577 |
18/6/2019 | 14,25 | 14,68 | +2,66% | 14,25 | 14,71 | 14,60 | 14,66 | 14,68 | 446 | 13.149.905 |
17/6/2019 | 14,40 | 14,30 | -0,14% | 14,16 | 14,48 | 14,29 | 14,27 | 14,30 | 322 | 7.694.586 |
14/6/2019 | 14,53 | 14,32 | -2,19% | 14,22 | 14,61 | 14,37 | 14,30 | 14,32 | 394 | 11.258.736 |
13/6/2019 | 14,53 | 14,64 | +0,27% | 14,53 | 14,75 | 14,65 | 14,60 | 14,64 | 311 | 9.087.844 |
12/6/2019 | 14,70 | 14,60 | -1,22% | 14,38 | 14,79 | 14,57 | 14,50 | 14,60 | 429 | 13.215.507 |
11/6/2019 | 14,21 | 14,78 | +4,08% | 14,21 | 14,78 | 14,57 | 14,56 | 14,78 | 708 | 21.841.315 |
10/6/2019 | 13,93 | 14,20 | +1,87% | 13,78 | 14,20 | 14,07 | 14,15 | 14,20 | 436 | 12.972.635 |
7/6/2019 | 13,77 | 13,94 | +1,83% | 13,66 | 13,94 | 13,83 | 13,90 | 13,94 | 278 | 6.723.583 |
6/6/2019 | 13,91 | 13,69 | -0,22% | 13,56 | 13,91 | 13,65 | 13,69 | 13,71 | 340 | 8.270.996 |
5/6/2019 | 13,93 | 13,72 | -1,08% | 13,65 | 13,94 | 13,71 | 13,72 | 13,75 | 446 | 10.818.555 |
4/6/2019 | 14,00 | 13,87 | 0,00% | 13,78 | 14,08 | 13,89 | 13,87 | 13,88 | 429 | 11.264.655 |
3/6/2019 | 13,92 | 13,87 | +0,07% | 13,75 | 13,98 | 13,84 | 13,87 | 13,90 | 560 | 14.500.956 |
31/5/2019 | 13,95 | 13,86 | -1,56% | 13,76 | 13,95 | 13,84 | 13,86 | 13,88 | 375 | 8.977.097 |
30/5/2019 | 14,16 | 14,08 | -0,42% | 13,91 | 14,19 | 14,05 | 13,91 | 14,08 | 324 | 8.351.154 |
29/5/2019 | 13,92 | 14,14 | +0,93% | 13,84 | 14,15 | 13,98 | 14,00 | 14,14 | 280 | 7.135.782 |
28/5/2019 | 13,87 | 14,01 | +1,67% | 13,74 | 14,14 | 13,95 | 14,01 | 14,08 | 383 | 12.248.524 |
27/5/2019 | 13,92 | 13,78 | -0,07% | 13,76 | 14,01 | 13,88 | 13,79 | 13,83 | 328 | 8.001.510 |
24/5/2019 | 14,03 | 13,79 | -1,01% | 13,78 | 14,20 | 13,91 | 13,79 | 13,95 | 281 | 6.645.822 |
23/5/2019 | 14,20 | 13,93 | -3,26% | 13,92 | 14,23 | 14,03 | 13,92 | 13,93 | 371 | 7.600.729 |
22/5/2019 | 14,39 | 14,40 | +0,70% | 14,16 | 14,52 | 14,33 | 14,27 | 14,40 | 276 | 8.107.923 |
21/5/2019 | 13,81 | 14,30 | +4,08% | 13,75 | 14,33 | 14,12 | 14,25 | 14,30 | 386 | 8.173.240 |
20/5/2019 | 13,53 | 13,74 | +0,59% | 13,53 | 13,82 | 13,71 | 13,74 | 13,78 | 257 | 8.020.856 |
17/5/2019 | 13,68 | 13,66 | -0,73% | 13,64 | 13,93 | 13,75 | 13,66 | 13,74 | 274 | 7.858.204 |
16/5/2019 | 13,91 | 13,76 | +0,07% | 13,70 | 14,07 | 13,93 | 13,66 | 13,76 | 270 | 9.236.408 |
15/5/2019 | 13,90 | 13,75 | -1,43% | 13,65 | 13,95 | 13,84 | 13,75 | 13,95 | 311 | 7.387.198 |
14/5/2019 | 13,81 | 13,95 | +1,75% | 13,76 | 14,09 | 13,95 | 13,95 | 13,99 | 292 | 9.266.786 |
13/5/2019 | 14,00 | 13,71 | -3,65% | 13,69 | 14,00 | 13,80 | 13,71 | 13,86 | 476 | 14.056.655 |
10/5/2019 | 14,26 | 14,23 | +0,21% | 14,04 | 14,33 | 14,16 | 14,11 | 14,23 | 263 | 6.839.856 |
9/5/2019 | 14,50 | 14,20 | -1,73% | 14,09 | 14,50 | 14,23 | 14,20 | 14,23 | 285 | 8.467.963 |
8/5/2019 | 14,44 | 14,45 | +1,76% | 14,23 | 14,90 | 14,55 | 14,38 | 14,45 | 498 | 15.813.753 |
7/5/2019 | 14,09 | 14,20 | +0,42% | 13,81 | 14,20 | 13,99 | 14,00 | 14,20 | 436 | 11.255.707 |
6/5/2019 | 14,20 | 14,14 | -0,49% | 13,94 | 14,35 | 14,10 | 14,09 | 14,14 | 508 | 16.457.264 |
3/5/2019 | 14,15 | 14,21 | +1,36% | 14,02 | 14,38 | 14,27 | 14,21 | 14,30 | 575 | 20.479.749 |
2/5/2019 | 14,15 | 14,02 | -1,68% | 13,90 | 14,15 | 14,00 | 14,00 | 14,02 | 536 | 15.954.515 |
30/4/2019 | 14,40 | 14,26 | -1,18% | 14,16 | 14,53 | 14,28 | 14,25 | 14,26 | 339 | 10.221.946 |
29/4/2019 | 14,39 | 14,43 | +0,28% | 14,34 | 14,56 | 14,42 | 14,40 | 14,43 | 239 | 7.322.293 |
26/4/2019 | 14,60 | 14,39 | -1,64% | 14,32 | 14,63 | 14,45 | 14,36 | 14,39 | 358 | 11.029.215 |
25/4/2019 | 14,62 | 14,63 | +0,69% | 14,44 | 14,71 | 14,59 | 14,60 | 14,63 | 244 | 5.715.937 |
24/4/2019 | 14,98 | 14,53 | -2,15% | 14,45 | 14,98 | 14,59 | 14,53 | 14,55 | 336 | 8.161.140 |
23/4/2019 | 14,98 | 14,85 | -0,60% | 14,73 | 15,07 | 14,82 | 14,74 | 14,85 | 411 | 10.362.785 |
22/4/2019 | 14,94 | 14,94 | -0,27% | 14,81 | 15,09 | 14,93 | 14,89 | 14,94 | 168 | 4.300.478 |
18/4/2019 | 14,99 | 14,98 | -0,79% | 14,92 | 15,27 | 15,03 | 14,91 | 14,98 | 184 | 6.261.237 |
17/4/2019 | 15,29 | 15,10 | +0,20% | 14,82 | 15,40 | 15,08 | 14,98 | 15,10 | 218 | 6.961.014 |
16/4/2019 | 14,80 | 15,07 | +0,13% | 14,68 | 15,36 | 15,06 | 15,07 | 15,15 | 249 | 8.455.574 |
15/4/2019 | 15,03 | 15,05 | +0,33% | 14,75 | 15,20 | 14,91 | 14,82 | 15,10 | 246 | 7.500.727 |
12/4/2019 | 15,18 | 15,00 | -2,41% | 14,95 | 15,37 | 15,09 | 14,99 | 15,00 | 241 | 6.347.519 |
11/4/2019 | 15,56 | 15,37 | -0,65% | 15,18 | 15,63 | 15,35 | 15,26 | 15,37 | 182 | 5.826.670 |
10/4/2019 | 15,60 | 15,47 | -1,46% | 15,35 | 15,75 | 15,47 | 15,47 | 15,53 | 184 | 6.039.958 |
9/4/2019 | 15,83 | 15,70 | -1,32% | 15,37 | 15,83 | 15,54 | 15,60 | 15,70 | 259 | 8.211.635 |
8/4/2019 | 15,90 | 15,91 | -0,31% | 15,78 | 15,99 | 15,87 | 15,80 | 15,91 | 265 | 8.528.211 |
5/4/2019 | 16,32 | 15,96 | -1,48% | 15,72 | 16,33 | 15,99 | 15,84 | 15,96 | 439 | 11.707.268 |
4/4/2019 | 16,02 | 16,20 | +0,62% | 15,94 | 16,30 | 16,16 | 16,14 | 16,20 | 196 | 7.320.180 |
3/4/2019 | 16,14 | 16,10 | +0,31% | 15,91 | 16,42 | 16,25 | 15,99 | 16,10 | 339 | 12.997.092 |
2/4/2019 | 16,01 | 16,05 | +0,06% | 15,89 | 16,33 | 16,09 | 15,98 | 16,05 | 383 | 12.845.518 |
1/4/2019 | 15,23 | 16,04 | +5,87% | 15,23 | 16,27 | 16,00 | 15,99 | 16,04 | 725 | 32.562.651 |
29/3/2019 | 14,93 | 15,15 | +1,95% | 14,93 | 15,35 | 15,16 | 15,03 | 15,15 | 198 | 5.589.959 |
28/3/2019 | 14,63 | 14,86 | +0,95% | 14,60 | 14,93 | 14,75 | 14,86 | 14,95 | 166 | 5.028.139 |
27/3/2019 | 15,18 | 14,72 | -3,29% | 14,68 | 15,19 | 14,80 | 14,69 | 14,72 | 314 | 9.454.650 |
26/3/2019 | 15,19 | 15,22 | +0,33% | 14,89 | 15,27 | 15,11 | 15,14 | 15,22 | 175 | 6.114.358 |
25/3/2019 | 15,28 | 15,17 | +1,88% | 14,83 | 15,28 | 14,98 | 14,91 | 15,17 | 219 | 6.860.165 |
22/3/2019 | 15,22 | 14,89 | -4,73% | 14,88 | 15,46 | 15,10 | 14,89 | 14,90 | 434 | 12.431.916 |
21/3/2019 | 15,52 | 15,63 | +0,84% | 15,43 | 15,96 | 15,71 | 15,63 | 15,85 | 294 | 9.220.867 |
20/3/2019 | 15,77 | 15,50 | -0,96% | 15,50 | 15,90 | 15,74 | 15,50 | 15,85 | 262 | 8.248.781 |
19/3/2019 | 15,60 | 15,65 | +0,51% | 15,55 | 16,07 | 15,84 | 15,65 | 15,75 | 709 | 24.994.324 |
18/3/2019 | 15,13 | 15,57 | +2,70% | 15,13 | 15,66 | 15,40 | 15,53 | 15,57 | 497 | 16.114.063 |
15/3/2019 | 14,88 | 15,16 | +1,81% | 14,78 | 15,18 | 15,05 | 15,08 | 15,16 | 386 | 9.338.933 |
14/3/2019 | 15,03 | 14,89 | -0,07% | 14,72 | 15,11 | 14,90 | 14,75 | 14,89 | 351 | 9.381.935 |
13/3/2019 | 14,73 | 14,90 | +1,22% | 14,70 | 15,01 | 14,85 | 14,90 | 14,99 | 302 | 9.878.546 |
12/3/2019 | 14,95 | 14,72 | -1,54% | 14,72 | 14,96 | 14,81 | 14,72 | 14,78 | 334 | 9.820.777 |
11/3/2019 | 14,72 | 14,95 | +1,56% | 14,58 | 14,95 | 14,79 | 14,90 | 14,95 | 487 | 13.443.010 |
8/3/2019 | 14,88 | 14,72 | -1,21% | 14,42 | 14,88 | 14,56 | 14,62 | 14,72 | 440 | 11.758.858 |
7/3/2019 | 14,92 | 14,90 | -1,32% | 14,70 | 15,00 | 14,79 | 14,72 | 14,90 | 396 | 10.317.426 |
6/3/2019 | 15,00 | 15,10 | +0,47% | 15,00 | 15,15 | 15,06 | 15,02 | 15,10 | 236 | 6.646.530 |
1/3/2019 | 15,12 | 15,03 | -0,60% | 14,98 | 15,26 | 15,09 | 15,03 | 15,05 | 342 | 11.166.045 |
28/2/2019 | 15,20 | 15,12 | -2,45% | 15,09 | 15,43 | 15,20 | 15,12 | 15,16 | 243 | 6.887.075 |
27/2/2019 | 15,40 | 15,50 | +0,78% | 15,27 | 15,50 | 15,37 | 15,34 | 15,50 | 178 | 5.648.011 |
26/2/2019 | 15,31 | 15,38 | +0,13% | 15,27 | 15,52 | 15,41 | 15,38 | 15,45 | 189 | 6.203.682 |
25/2/2019 | 15,31 | 15,36 | +0,99% | 15,16 | 15,38 | 15,26 | 15,33 | 15,36 | 223 | 6.522.583 |
22/2/2019 | 15,17 | 15,21 | +0,80% | 15,02 | 15,31 | 15,17 | 15,15 | 15,21 | 370 | 10.796.037 |
21/2/2019 | 15,78 | 15,09 | -4,67% | 15,02 | 15,78 | 15,21 | 15,07 | 15,09 | 529 | 16.562.128 |
20/2/2019 | 15,52 | 15,83 | +0,96% | 15,44 | 15,88 | 15,69 | 15,61 | 15,83 | 336 | 9.907.375 |
19/2/2019 | 15,68 | 15,68 | +1,49% | 15,46 | 15,70 | 15,58 | 15,46 | 15,68 | 240 | 7.042.793 |
18/2/2019 | 15,48 | 15,45 | -1,47% | 15,40 | 15,58 | 15,48 | 15,45 | 15,58 | 185 | 7.057.073 |
15/2/2019 | 15,65 | 15,68 | -0,76% | 15,45 | 15,75 | 15,61 | 15,56 | 15,68 | 203 | 5.880.311 |
14/2/2019 | 15,66 | 15,80 | +1,02% | 15,36 | 15,81 | 15,60 | 15,65 | 15,80 | 180 | 6.592.503 |
13/2/2019 | 15,54 | 15,64 | +1,56% | 15,52 | 15,79 | 15,64 | 15,50 | 15,64 | 188 | 7.848.097 |
12/2/2019 | 15,54 | 15,40 | -0,58% | 15,40 | 15,68 | 15,56 | 15,40 | 15,54 | 185 | 7.071.414 |
11/2/2019 | 15,42 | 15,49 | +1,31% | 15,12 | 15,51 | 15,36 | 15,40 | 15,49 | 231 | 8.451.737 |
8/2/2019 | 15,21 | 15,29 | +0,33% | 15,00 | 15,35 | 15,14 | 15,29 | 15,30 | 285 | 8.507.509 |
7/2/2019 | 15,81 | 15,24 | -1,23% | 15,17 | 15,81 | 15,42 | 15,17 | 15,24 | 279 | 10.933.686 |
6/2/2019 | 16,07 | 15,43 | -4,46% | 15,36 | 16,07 | 15,66 | 15,36 | 15,43 | 299 | 10.460.970 |
5/2/2019 | 15,99 | 16,15 | +1,51% | 15,87 | 16,15 | 16,03 | 16,10 | 16,15 | 378 | 15.105.597 |
4/2/2019 | 15,88 | 15,91 | -0,25% | 15,62 | 15,95 | 15,76 | 15,91 | 15,95 | 456 | 14.332.604 |
1/2/2019 | 15,84 | 15,95 | +0,63% | 15,71 | 16,00 | 15,85 | 15,84 | 15,95 | 397 | 16.519.177 |
31/1/2019 | 16,21 | 15,85 | -1,86% | 15,64 | 16,29 | 15,93 | 15,73 | 15,85 | 386 | 12.016.559 |
30/1/2019 | 15,71 | 16,15 | +2,80% | 15,71 | 16,28 | 16,08 | 16,02 | 16,15 | 381 | 14.626.871 |
29/1/2019 | 15,67 | 15,71 | +0,38% | 15,66 | 15,86 | 15,74 | 15,65 | 15,71 | 209 | 8.484.076 |
28/1/2019 | 15,70 | 15,65 | -2,00% | 15,46 | 15,95 | 15,79 | 15,65 | 15,80 | 272 | 10.062.192 |
24/1/2019 | 15,65 | 15,97 | +2,63% | 15,62 | 16,01 | 15,83 | 15,97 | 15,98 | 445 | 15.456.311 |
23/1/2019 | 15,48 | 15,56 | +0,97% | 15,34 | 15,69 | 15,53 | 15,56 | 15,68 | 277 | 11.398.039 |
22/1/2019 | 15,41 | 15,41 | -0,71% | 15,30 | 15,50 | 15,40 | 15,31 | 15,41 | 179 | 6.414.439 |
21/1/2019 | 15,50 | 15,52 | +0,26% | 15,29 | 15,59 | 15,43 | 15,52 | 15,55 | 355 | 8.757.347 |
18/1/2019 | 15,07 | 15,48 | +3,20% | 15,07 | 15,50 | 15,32 | 15,40 | 15,48 | 393 | 11.502.795 |
17/1/2019 | 14,88 | 15,00 | -0,33% | 14,77 | 15,16 | 14,95 | 15,00 | 15,15 | 282 | 9.276.368 |
16/1/2019 | 14,94 | 15,05 | +0,87% | 14,83 | 15,06 | 14,94 | 14,95 | 15,05 | 287 | 10.515.826 |
15/1/2019 | 15,30 | 14,92 | -2,23% | 14,91 | 15,37 | 15,11 | 14,92 | 14,96 | 357 | 12.440.111 |
14/1/2019 | 15,13 | 15,26 | -0,13% | 14,91 | 15,26 | 15,08 | 15,21 | 15,26 | 376 | 11.459.463 |
11/1/2019 | 15,63 | 15,28 | -2,18% | 14,89 | 15,69 | 15,18 | 15,26 | 15,28 | 663 | 23.605.437 |
10/1/2019 | 15,97 | 15,62 | -2,13% | 15,56 | 16,00 | 15,73 | 15,62 | 15,75 | 388 | 12.725.548 |
9/1/2019 | 15,67 | 15,96 | +1,98% | 15,67 | 16,08 | 15,92 | 15,96 | 15,97 | 388 | 14.323.350 |
8/1/2019 | 15,54 | 15,65 | +1,29% | 15,40 | 15,77 | 15,60 | 15,59 | 15,65 | 226 | 7.902.514 |
7/1/2019 | 15,52 | 15,45 | -0,83% | 15,42 | 15,78 | 15,64 | 15,45 | 15,70 | 322 | 10.757.453 |
4/1/2019 | 15,14 | 15,58 | +1,17% | 15,12 | 15,64 | 15,46 | 15,50 | 15,58 | 314 | 12.481.250 |
3/1/2019 | 15,20 | 15,40 | +0,85% | 14,80 | 15,60 | 15,20 | 15,27 | 15,40 | 381 | 14.232.484 |
2/1/2019 | 14,87 | 15,27 | +1,46% | 14,59 | 15,43 | 15,10 | 15,20 | 15,27 | 487 | 13.625.903 |
28/12/2018 | 14,58 | 15,05 | +4,81% | 14,42 | 15,05 | 14,66 | 14,85 | 15,05 | 219 | 8.657.409 |
27/12/2018 | 14,97 | 14,36 | -2,78% | 14,17 | 14,97 | 14,44 | 14,36 | 14,42 | 383 | 15.242.133 |
26/12/2018 | 14,98 | 14,77 | +1,86% | 14,40 | 14,98 | 14,61 | 14,75 | 14,77 | 238 | 8.319.667 |
21/12/2018 | 14,59 | 14,50 | -0,68% | 14,50 | 15,03 | 14,77 | 14,50 | 14,75 | 264 | 10.511.249 |
20/12/2018 | 15,35 | 14,60 | -2,01% | 14,44 | 15,37 | 14,76 | 14,55 | 14,60 | 350 | 13.059.988 |
19/12/2018 | 15,42 | 14,90 | -1,97% | 14,90 | 15,55 | 15,35 | 14,90 | 15,37 | 215 | 6.755.680 |
18/12/2018 | 15,19 | 15,20 | +0,66% | 15,18 | 15,54 | 15,34 | 15,20 | 15,40 | 232 | 7.248.360 |
17/12/2018 | 15,24 | 15,10 | -1,37% | 15,10 | 15,38 | 15,22 | 15,10 | 15,16 | 192 | 7.255.319 |
14/12/2018 | 15,20 | 15,31 | +0,92% | 15,05 | 15,38 | 15,24 | 15,30 | 15,31 | 199 | 8.817.818 |
13/12/2018 | 15,53 | 15,17 | -2,19% | 15,13 | 15,56 | 15,31 | 15,17 | 15,34 | 274 | 8.175.877 |
12/12/2018 | 15,73 | 15,51 | -0,89% | 15,35 | 15,74 | 15,52 | 15,37 | 15,51 | 180 | 6.690.726 |
11/12/2018 | 15,57 | 15,65 | +2,83% | 15,25 | 15,76 | 15,50 | 15,30 | 15,65 | 186 | 8.973.556 |
10/12/2018 | 15,58 | 15,22 | -3,37% | 15,22 | 15,78 | 15,48 | 15,22 | 15,65 | 321 | 11.495.817 |
7/12/2018 | 15,89 | 15,75 | -0,63% | 15,63 | 16,20 | 15,96 | 15,70 | 15,75 | 230 | 8.998.594 |
6/12/2018 | 15,80 | 15,85 | -1,37% | 15,47 | 15,85 | 15,68 | 15,69 | 15,85 | 280 | 11.229.394 |
5/12/2018 | 15,81 | 16,07 | +1,84% | 15,76 | 16,07 | 15,92 | 15,90 | 16,07 | 233 | 9.762.825 |
4/12/2018 | 16,15 | 15,78 | -1,38% | 15,72 | 16,29 | 16,00 | 15,74 | 15,78 | 414 | 16.820.805 |
3/12/2018 | 15,93 | 16,00 | +3,90% | 15,77 | 16,35 | 16,15 | 15,98 | 16,10 | 658 | 28.266.977 |
30/11/2018 | 15,07 | 15,40 | +1,99% | 14,92 | 15,50 | 15,25 | 15,40 | 15,50 | 279 | 12.679.044 |
29/11/2018 | 15,00 | 15,10 | +0,67% | 14,88 | 15,33 | 15,13 | 15,01 | 15,10 | 312 | 10.904.346 |
28/11/2018 | 14,84 | 15,00 | +1,83% | 14,63 | 15,06 | 14,90 | 14,99 | 15,00 | 256 | 9.857.223 |
27/11/2018 | 14,97 | 14,73 | -1,67% | 14,61 | 14,97 | 14,75 | 14,73 | 14,77 | 257 | 12.983.298 |
26/11/2018 | 14,95 | 14,98 | +0,33% | 14,60 | 15,11 | 14,83 | 14,71 | 14,98 | 294 | 11.626.163 |
23/11/2018 | 15,37 | 14,93 | -2,48% | 14,85 | 15,38 | 15,00 | 14,93 | 14,96 | 283 | 9.117.735 |
22/11/2018 | 15,26 | 15,31 | -0,65% | 14,98 | 16,49 | 15,18 | 15,31 | 15,37 | 347 | 13.516.857 |
21/11/2018 | 16,20 | 15,41 | -5,17% | 15,32 | 16,20 | 15,61 | 15,41 | 15,43 | 542 | 20.351.670 |
19/11/2018 | 16,19 | 16,25 | +0,68% | 15,66 | 16,49 | 16,08 | 15,95 | 16,25 | 253 | 8.773.932 |
16/11/2018 | 15,23 | 16,14 | +7,10% | 15,21 | 16,22 | 15,75 | 16,14 | 16,22 | 371 | 14.588.260 |
14/11/2018 | 15,19 | 15,07 | -1,70% | 14,66 | 15,23 | 14,93 | 15,04 | 15,07 | 520 | 15.496.290 |
13/11/2018 | 15,50 | 15,33 | -1,03% | 15,00 | 15,61 | 15,30 | 15,17 | 15,33 | 268 | 8.421.197 |
12/11/2018 | 16,13 | 15,49 | -4,26% | 15,42 | 16,44 | 15,73 | 15,48 | 15,49 | 330 | 11.959.892 |
9/11/2018 | 16,12 | 16,18 | -1,88% | 15,80 | 16,30 | 16,05 | 16,02 | 16,18 | 217 | 8.678.353 |
8/11/2018 | 16,61 | 16,49 | -0,60% | 16,16 | 16,84 | 16,49 | 16,15 | 16,49 | 243 | 9.902.730 |
7/11/2018 | 17,12 | 16,59 | -2,35% | 16,48 | 17,39 | 16,88 | 16,55 | 16,59 | 412 | 18.249.475 |
6/11/2018 | 16,90 | 16,99 | 0,00% | 16,74 | 17,13 | 16,93 | 16,90 | 16,99 | 330 | 14.042.460 |
5/11/2018 | 16,70 | 16,99 | +2,85% | 16,68 | 17,29 | 16,98 | 16,92 | 16,99 | 551 | 27.005.224 |
1/11/2018 | 16,27 | 16,52 | +2,29% | 16,18 | 16,76 | 16,50 | 16,48 | 16,52 | 523 | 22.836.893 |
31/10/2018 | 15,88 | 16,15 | +2,22% | 15,71 | 16,23 | 15,98 | 16,15 | 16,25 | 330 | 13.465.077 |
30/10/2018 | 15,96 | 15,80 | -0,50% | 15,64 | 16,05 | 15,84 | 15,77 | 15,80 | 316 | 13.156.166 |
29/10/2018 | 16,00 | 15,88 | +1,28% | 15,45 | 16,30 | 15,84 | 15,50 | 15,88 | 344 | 14.675.066 |
26/10/2018 | 15,48 | 15,68 | +1,49% | 15,01 | 15,75 | 15,44 | 15,68 | 15,73 | 296 | 10.247.312 |
25/10/2018 | 15,10 | 15,45 | +3,00% | 14,96 | 15,48 | 15,25 | 15,41 | 15,45 | 213 | 7.663.182 |
24/10/2018 | 15,67 | 15,00 | -4,28% | 15,00 | 15,88 | 15,27 | 15,00 | 15,02 | 407 | 15.201.689 |
23/10/2018 | 15,79 | 15,67 | -0,89% | 15,32 | 15,86 | 15,57 | 15,65 | 15,67 | 279 | 10.068.921 |
22/10/2018 | 15,30 | 15,81 | +4,29% | 15,25 | 15,85 | 15,59 | 15,76 | 15,81 | 368 | 12.432.431 |
19/10/2018 | 15,68 | 15,16 | -2,19% | 14,98 | 15,76 | 15,22 | 15,15 | 15,18 | 480 | 17.455.945 |
18/10/2018 | 16,17 | 15,50 | -4,02% | 15,48 | 16,29 | 15,73 | 15,50 | 15,52 | 405 | 14.153.850 |
17/10/2018 | 16,17 | 16,15 | -0,12% | 15,80 | 16,26 | 16,09 | 16,12 | 16,15 | 305 | 12.226.224 |
16/10/2018 | 15,63 | 16,17 | +3,65% | 15,63 | 16,17 | 15,95 | 16,08 | 16,17 | 330 | 14.334.683 |
15/10/2018 | 15,98 | 15,60 | -0,89% | 15,57 | 16,05 | 15,82 | 15,60 | 15,65 | 343 | 12.589.388 |
11/10/2018 | 15,80 | 15,74 | +0,58% | 15,30 | 15,96 | 15,68 | 15,53 | 15,74 | 412 | 16.837.906 |
10/10/2018 | 16,25 | 15,65 | -2,86% | 15,53 | 16,29 | 15,75 | 15,65 | 15,77 | 550 | 22.091.643 |
9/10/2018 | 15,99 | 16,11 | +2,94% | 15,63 | 16,38 | 16,06 | 16,11 | 16,19 | 591 | 25.785.872 |
8/10/2018 | 16,17 | 15,65 | -0,63% | 15,48 | 16,40 | 15,80 | 15,65 | 15,72 | 543 | 22.328.161 |
5/10/2018 | 16,32 | 15,75 | -2,66% | 15,63 | 16,40 | 15,83 | 15,75 | 15,85 | 475 | 15.807.928 |
4/10/2018 | 16,49 | 16,18 | -1,70% | 16,03 | 16,60 | 16,27 | 16,18 | 16,49 | 253 | 10.501.524 |
3/10/2018 | 17,04 | 16,46 | -1,91% | 16,38 | 17,54 | 16,81 | 16,43 | 16,46 | 418 | 23.837.728 |
2/10/2018 | 16,80 | 16,78 | +0,06% | 16,77 | 17,22 | 16,93 | 16,78 | 16,90 | 287 | 14.801.892 |
1/10/2018 | 17,22 | 16,77 | -0,89% | 16,59 | 17,25 | 16,80 | 16,72 | 16,77 | 377 | 17.008.197 |
28/9/2018 | 17,11 | 16,92 | -0,76% | 16,88 | 17,43 | 17,05 | 16,92 | 17,10 | 189 | 9.995.494 |
27/9/2018 | 17,01 | 17,05 | +0,95% | 16,82 | 17,49 | 17,04 | 17,05 | 17,10 | 160 | 7.653.941 |
26/9/2018 | 17,45 | 16,89 | -2,82% | 16,89 | 17,65 | 17,29 | 16,89 | 17,02 | 200 | 9.348.181 |
25/9/2018 | 16,52 | 17,38 | +4,64% | 16,20 | 17,40 | 17,05 | 17,35 | 17,38 | 219 | 12.256.880 |
24/9/2018 | 17,07 | 16,61 | -2,87% | 16,51 | 17,12 | 16,83 | 16,56 | 16,61 | 168 | 7.850.312 |
21/9/2018 | 16,99 | 17,10 | +2,70% | 16,83 | 17,25 | 17,07 | 16,94 | 17,10 | 195 | 8.456.761 |
20/9/2018 | 16,70 | 16,65 | -1,19% | 16,65 | 17,08 | 16,83 | 16,65 | 16,93 | 124 | 6.004.666 |
19/9/2018 | 16,54 | 16,85 | +1,51% | 16,01 | 17,15 | 16,88 | 16,47 | 16,85 | 260 | 12.057.055 |
18/9/2018 | 15,74 | 16,60 | +5,46% | 15,67 | 16,69 | 16,34 | 16,60 | 16,65 | 256 | 11.492.624 |
17/9/2018 | 15,25 | 15,74 | +2,81% | 15,13 | 15,88 | 15,72 | 15,66 | 15,74 | 179 | 7.983.893 |
14/9/2018 | 15,25 | 15,31 | +0,39% | 15,09 | 15,44 | 15,32 | 15,26 | 15,31 | 86 | 3.627.805 |
13/9/2018 | 15,30 | 15,25 | -0,52% | 15,11 | 15,49 | 15,30 | 15,25 | 15,35 | 102 | 3.874.589 |
12/9/2018 | 15,25 | 15,33 | +1,52% | 15,12 | 15,49 | 15,33 | 15,33 | 15,49 | 98 | 4.202.294 |
11/9/2018 | 15,55 | 15,10 | -2,89% | 15,00 | 16,00 | 15,21 | 15,10 | 15,25 | 188 | 7.039.495 |
10/9/2018 | 15,86 | 15,55 | -1,83% | 15,51 | 16,09 | 15,81 | 15,55 | 15,74 | 166 | 6.773.960 |
6/9/2018 | 15,77 | 15,84 | +2,86% | 15,60 | 15,90 | 15,77 | 15,84 | 15,94 | 152 | 8.571.315 |
5/9/2018 | 15,50 | 15,40 | -0,96% | 15,35 | 15,61 | 15,48 | 15,40 | 15,61 | 150 | 6.949.836 |
4/9/2018 | 15,90 | 15,55 | -1,58% | 15,51 | 15,90 | 15,66 | 15,54 | 15,55 | 188 | 8.915.527 |
3/9/2018 | 15,99 | 15,80 | -3,60% | 15,67 | 16,00 | 15,83 | 15,60 | 15,80 | 345 | 12.710.795 |
31/8/2018 | 15,94 | 16,39 | +0,68% | 15,74 | 16,39 | 16,13 | 16,09 | 16,39 | 206 | 8.961.958 |
30/8/2018 | 16,49 | 16,28 | +0,49% | 15,85 | 16,54 | 16,12 | 15,87 | 16,28 | 157 | 7.693.020 |
29/8/2018 | 16,19 | 16,20 | -0,31% | 16,18 | 16,67 | 16,41 | 16,20 | 16,27 | 215 | 10.226.502 |
28/8/2018 | 16,14 | 16,25 | +0,93% | 15,91 | 16,31 | 16,10 | 16,25 | 16,29 | 192 | 10.975.360 |
27/8/2018 | 15,89 | 16,10 | +0,94% | 15,89 | 16,21 | 16,08 | 16,10 | 16,17 | 290 | 12.516.220 |
24/8/2018 | 16,08 | 15,95 | +1,08% | 15,84 | 16,28 | 15,94 | 15,90 | 15,95 | 192 | 5.669.205 |
23/8/2018 | 16,30 | 15,78 | -2,89% | 15,73 | 16,46 | 16,05 | 15,70 | 15,78 | 201 | 10.119.301 |
22/8/2018 | 15,88 | 16,25 | -0,79% | 15,77 | 16,25 | 15,99 | 16,13 | 16,25 | 148 | 6.739.465 |
21/8/2018 | 16,35 | 16,38 | +0,61% | 15,87 | 16,42 | 16,21 | 15,90 | 16,38 | 230 | 11.611.271 |
20/8/2018 | 15,77 | 16,28 | +3,96% | 15,77 | 16,34 | 16,03 | 16,22 | 16,28 | 305 | 16.574.502 |
17/8/2018 | 15,51 | 15,66 | +1,42% | 15,22 | 15,75 | 15,50 | 15,49 | 15,66 | 179 | 7.024.351 |
16/8/2018 | 15,78 | 15,44 | -0,71% | 15,42 | 15,89 | 15,67 | 15,44 | 15,68 | 175 | 7.251.832 |
15/8/2018 | 16,20 | 15,55 | -2,81% | 15,55 | 16,20 | 15,83 | 15,55 | 15,60 | 227 | 8.498.921 |
14/8/2018 | 16,09 | 16,00 | +0,44% | 15,95 | 16,27 | 16,11 | 16,00 | 16,27 | 166 | 6.875.514 |
13/8/2018 | 16,15 | 15,93 | -1,61% | 15,57 | 16,48 | 15,93 | 15,93 | 15,98 | 274 | 11.797.922 |
10/8/2018 | 16,68 | 16,19 | -3,40% | 15,85 | 16,68 | 16,13 | 16,19 | 16,29 | 335 | 14.069.128 |
9/8/2018 | 17,36 | 16,76 | -2,50% | 16,67 | 17,36 | 16,94 | 16,76 | 16,79 | 230 | 10.684.238 |
8/8/2018 | 16,99 | 17,19 | +3,12% | 16,93 | 17,54 | 17,25 | 17,19 | 17,24 | 287 | 14.574.516 |
7/8/2018 | 17,06 | 16,67 | -1,07% | 16,65 | 17,11 | 16,87 | 16,67 | 16,70 | 204 | 10.498.795 |
6/8/2018 | 17,10 | 16,85 | -1,17% | 16,84 | 17,20 | 17,00 | 16,85 | 16,92 | 247 | 12.091.273 |
3/8/2018 | 16,80 | 17,05 | +1,91% | 16,50 | 17,11 | 16,94 | 17,00 | 17,05 | 231 | 10.245.511 |
2/8/2018 | 16,50 | 16,73 | +1,76% | 16,18 | 16,83 | 16,50 | 16,71 | 16,73 | 260 | 12.370.147 |
1/8/2018 | 17,21 | 16,44 | -1,32% | 16,43 | 17,21 | 16,56 | 16,44 | 16,58 | 342 | 18.206.270 |
31/7/2018 | 17,15 | 16,66 | -2,46% | 16,63 | 17,20 | 16,86 | 16,66 | 16,77 | 174 | 8.413.108 |
30/7/2018 | 16,80 | 17,08 | +1,07% | 16,54 | 17,13 | 16,99 | 17,08 | 17,12 | 190 | 9.721.707 |
27/7/2018 | 16,47 | 16,90 | +4,00% | 16,35 | 16,90 | 16,61 | 16,70 | 16,90 | 124 | 5.880.541 |
26/7/2018 | 16,62 | 16,25 | -2,34% | 16,20 | 16,70 | 16,37 | 16,25 | 16,36 | 139 | 6.917.234 |
25/7/2018 | 16,99 | 16,64 | +1,09% | 16,36 | 16,99 | 16,63 | 16,64 | 16,73 | 186 | 8.242.791 |
24/7/2018 | 16,57 | 16,46 | +0,67% | 16,46 | 17,10 | 16,82 | 16,46 | 16,79 | 276 | 12.463.174 |
23/7/2018 | 16,38 | 16,35 | +1,49% | 16,30 | 16,52 | 16,41 | 16,21 | 16,35 | 139 | 6.044.518 |
20/7/2018 | 16,31 | 16,11 | +1,64% | 16,10 | 16,45 | 16,28 | 16,11 | 16,17 | 285 | 9.900.076 |
19/7/2018 | 16,20 | 15,85 | -2,10% | 15,58 | 16,20 | 15,83 | 15,85 | 16,00 | 150 | 6.404.788 |
18/7/2018 | 16,26 | 16,19 | +0,43% | 16,05 | 16,50 | 16,34 | 16,19 | 16,22 | 269 | 7.519.960 |
17/7/2018 | 15,51 | 16,12 | +3,93% | 15,51 | 16,47 | 16,16 | 16,12 | 16,20 | 190 | 7.757.875 |
16/7/2018 | 15,65 | 15,51 | +0,06% | 15,31 | 15,71 | 15,54 | 15,51 | 15,67 | 142 | 5.742.042 |
13/7/2018 | 15,72 | 15,50 | -1,34% | 15,50 | 15,79 | 15,63 | 15,50 | 15,66 | 227 | 5.861.895 |
12/7/2018 | 15,18 | 15,71 | +4,87% | 15,01 | 15,78 | 15,44 | 15,71 | 15,79 | 168 | 7.079.082 |
11/7/2018 | 15,20 | 14,98 | -1,64% | 14,82 | 15,40 | 14,98 | 14,91 | 14,98 | 125 | 6.124.874 |
10/7/2018 | 15,53 | 15,23 | -0,13% | 15,19 | 15,83 | 15,50 | 15,12 | 15,23 | 183 | 7.894.411 |
6/7/2018 | 15,34 | 15,25 | +0,79% | 15,07 | 15,65 | 15,35 | 15,25 | 15,48 | 154 | 8.627.527 |
5/7/2018 | 14,72 | 15,13 | +4,34% | 14,65 | 15,32 | 15,07 | 15,13 | 15,16 | 263 | 12.994.887 |
4/7/2018 | 14,30 | 14,50 | +1,40% | 14,15 | 14,55 | 14,38 | 14,50 | 14,51 | 122 | 5.080.722 |
3/7/2018 | 14,10 | 14,30 | +2,29% | 13,99 | 14,42 | 14,20 | 14,21 | 14,30 | 217 | 8.362.501 |
2/7/2018 | 13,91 | 13,98 | +1,23% | 13,66 | 14,04 | 13,87 | 13,90 | 13,98 | 225 | 6.580.242 |
29/6/2018 | 14,12 | 13,81 | -0,93% | 13,68 | 14,20 | 13,98 | 13,81 | 13,89 | 105 | 3.877.986 |
28/6/2018 | 13,75 | 13,94 | +3,11% | 13,21 | 14,03 | 13,58 | 13,94 | 14,06 | 139 | 5.421.929 |
27/6/2018 | 13,44 | 13,52 | +1,12% | 13,14 | 13,73 | 13,47 | 13,50 | 13,52 | 113 | 4.627.684 |
26/6/2018 | 13,89 | 13,37 | -4,02% | 13,37 | 13,92 | 13,59 | 13,37 | 13,38 | 164 | 5.528.654 |
25/6/2018 | 14,32 | 13,93 | -2,93% | 13,66 | 14,63 | 13,94 | 13,89 | 13,93 | 131 | 5.340.186 |
22/6/2018 | 14,08 | 14,35 | +2,43% | 13,85 | 14,41 | 14,11 | 14,02 | 14,35 | 115 | 2.527.337 |
21/6/2018 | 14,78 | 14,01 | -5,47% | 13,91 | 14,80 | 14,20 | 13,95 | 14,01 | 140 | 5.626.161 |
20/6/2018 | 14,13 | 14,82 | +6,24% | 14,07 | 14,88 | 14,49 | 14,82 | 14,93 | 112 | 4.268.544 |
19/6/2018 | 14,00 | 13,95 | -3,59% | 13,66 | 14,13 | 13,93 | 13,95 | 14,14 | 137 | 5.216.183 |
18/6/2018 | 14,02 | 14,47 | +3,58% | 13,71 | 14,47 | 14,03 | 14,11 | 14,47 | 135 | 5.451.724 |
15/6/2018 | 14,42 | 13,97 | -2,17% | 13,64 | 14,42 | 13,94 | 13,88 | 13,97 | 195 | 4.543.857 |
14/6/2018 | 14,88 | 14,28 | -4,16% | 14,07 | 14,88 | 14,33 | 14,19 | 14,28 | 115 | 5.695.943 |
13/6/2018 | 14,90 | 14,90 | +2,97% | 14,16 | 14,90 | 14,48 | 14,34 | 14,90 | 119 | 5.668.918 |
12/6/2018 | 14,16 | 14,47 | -0,14% | 14,16 | 14,58 | 14,43 | 14,32 | 14,47 | 176 | 8.778.185 |
11/6/2018 | 14,42 | 14,49 | +1,26% | 14,10 | 14,80 | 14,44 | 14,49 | 14,60 | 326 | 14.449.675 |
8/6/2018 | 14,96 | 14,31 | -3,96% | 14,00 | 14,96 | 14,35 | 14,24 | 14,31 | 201 | 3.259.440 |
7/6/2018 | 15,59 | 14,90 | -5,58% | 13,86 | 15,85 | 14,83 | 14,80 | 14,90 | 245 | 9.596.801 |
6/6/2018 | 16,00 | 15,78 | -2,89% | 15,77 | 16,40 | 16,07 | 15,78 | 15,92 | 116 | 4.989.346 |
5/6/2018 | 16,00 | 16,25 | +1,88% | 15,98 | 16,54 | 16,28 | 16,12 | 16,25 | 165 | 7.775.190 |
4/6/2018 | 15,48 | 15,95 | +2,05% | 15,47 | 15,95 | 15,72 | 15,64 | 15,95 | 130 | 5.159.416 |
1/6/2018 | 15,02 | 15,63 | +5,97% | 14,75 | 15,63 | 15,17 | 15,40 | 15,63 | 221 | 4.528.956 |
30/5/2018 | 15,15 | 14,75 | -3,09% | 14,64 | 15,15 | 14,83 | 14,84 | 14,85 | 160 | 7.133.034 |
29/5/2018 | 14,88 | 15,22 | +1,81% | 14,88 | 15,63 | 15,31 | 15,09 | 15,22 | 135 | 5.974.555 |
28/5/2018 | 15,77 | 14,95 | -5,56% | 14,79 | 15,77 | 15,14 | 14,77 | 14,95 | 183 | 8.376.185 |
25/5/2018 | 16,48 | 15,83 | -4,29% | 15,60 | 16,73 | 16,06 | 15,79 | 15,83 | 195 | 6.769.845 |
24/5/2018 | 16,25 | 16,54 | +0,79% | 16,07 | 16,72 | 16,53 | 16,51 | 16,54 | 111 | 6.910.919 |
23/5/2018 | 16,83 | 16,41 | -2,96% | 16,41 | 16,87 | 16,62 | 16,41 | 16,64 | 108 | 5.257.504 |
22/5/2018 | 17,20 | 16,91 | -1,57% | 16,75 | 17,31 | 16,98 | 16,88 | 16,91 | 110 | 4.778.905 |
21/5/2018 | 18,04 | 17,18 | -4,40% | 17,16 | 18,12 | 17,59 | 17,16 | 17,30 | 152 | 7.422.150 |
18/5/2018 | 18,02 | 17,97 | +0,34% | 17,55 | 18,18 | 17,81 | 17,79 | 17,97 | 135 | 7.955.425 |
17/5/2018 | 18,29 | 17,91 | -2,29% | 17,84 | 18,50 | 18,19 | 17,91 | 18,29 | 118 | 6.727.284 |
16/5/2018 | 18,03 | 18,33 | +3,33% | 17,61 | 18,35 | 18,15 | 18,21 | 18,33 | 160 | 9.920.944 |
15/5/2018 | 17,50 | 17,74 | +0,06% | 17,24 | 17,83 | 17,50 | 17,74 | 17,99 | 117 | 6.625.299 |
14/5/2018 | 17,83 | 17,73 | +0,11% | 17,58 | 18,10 | 17,79 | 17,59 | 17,73 | 143 | 6.365.451 |
11/5/2018 | 17,84 | 17,71 | -1,61% | 17,62 | 18,10 | 17,86 | 17,64 | 17,71 | 149 | 7.867.081 |
10/5/2018 | 17,39 | 18,00 | +3,45% | 17,39 | 18,00 | 17,79 | 17,90 | 18,00 | 182 | 10.127.419 |
9/5/2018 | 17,10 | 17,40 | +4,76% | 16,98 | 17,40 | 17,21 | 17,32 | 17,40 | 212 | 11.628.151 |
8/5/2018 | 16,36 | 16,61 | +1,65% | 16,00 | 16,61 | 16,28 | 16,43 | 16,61 | 135 | 6.859.886 |
7/5/2018 | 16,53 | 16,34 | +0,93% | 16,34 | 17,00 | 16,64 | 16,34 | 16,36 | 89 | 4.567.346 |
4/5/2018 | 16,40 | 16,19 | -1,64% | 15,81 | 16,90 | 16,56 | 16,19 | 16,87 | 139 | 5.691.775 |
3/5/2018 | 16,53 | 16,46 | +1,11% | 16,17 | 16,58 | 16,36 | 16,40 | 16,46 | 113 | 5.203.894 |
2/5/2018 | 16,57 | 16,28 | -2,22% | 16,25 | 16,73 | 16,50 | 16,25 | 16,28 | 154 | 6.283.211 |
30/4/2018 | 16,60 | 16,65 | 0,00% | 16,53 | 16,78 | 16,63 | 16,54 | 16,65 | 80 | 3.383.854 |
27/4/2018 | 17,05 | 16,65 | -2,06% | 16,60 | 17,21 | 16,82 | 16,65 | 16,70 | 113 | 4.498.195 |
26/4/2018 | 16,78 | 17,00 | +1,74% | 16,78 | 17,13 | 16,93 | 17,00 | 17,14 | 107 | 7.008.995 |
25/4/2018 | 16,95 | 16,71 | -0,77% | 16,45 | 16,95 | 16,67 | 16,71 | 16,79 | 74 | 3.251.129 |
24/4/2018 | 16,90 | 16,84 | +0,36% | 16,62 | 17,12 | 16,90 | 16,71 | 16,84 | 99 | 5.166.570 |
23/4/2018 | 16,95 | 16,78 | -0,36% | 16,68 | 17,05 | 16,81 | 16,70 | 16,78 | 107 | 5.013.265 |
20/4/2018 | 17,17 | 16,84 | -2,26% | 16,80 | 17,30 | 17,04 | 16,84 | 16,91 | 192 | 8.549.589 |
19/4/2018 | 17,02 | 17,23 | -0,35% | 16,92 | 17,48 | 17,17 | 17,20 | 17,23 | 414 | 23.474.987 |
18/4/2018 | 16,90 | 17,29 | +3,16% | 16,90 | 17,49 | 17,25 | 17,25 | 17,29 | 244 | 12.918.341 |
17/4/2018 | 16,73 | 16,76 | +2,44% | 16,43 | 16,86 | 16,69 | 16,73 | 16,76 | 151 | 6.289.126 |
16/4/2018 | 16,29 | 16,36 | -1,33% | 16,17 | 16,48 | 16,36 | 16,36 | 16,37 | 102 | 3.181.118 |
13/4/2018 | 16,52 | 16,58 | +1,22% | 16,43 | 16,73 | 16,54 | 16,42 | 16,58 | 139 | 6.314.388 |
12/4/2018 | 15,98 | 16,38 | +2,25% | 15,98 | 16,50 | 16,31 | 16,38 | 16,45 | 142 | 6.186.718 |
11/4/2018 | 16,10 | 16,02 | -2,44% | 15,96 | 16,35 | 16,12 | 0,00 | 0,00 | 131 | 6.169.488 |
10/4/2018 | 16,02 | 16,42 | +0,86% | 15,80 | 16,42 | 16,10 | 16,12 | 16,42 | 159 | 6.457.685 |
9/4/2018 | 16,40 | 16,28 | +1,43% | 15,61 | 16,40 | 16,03 | 15,61 | 16,28 | 139 | 5.135.728 |
6/4/2018 | 16,29 | 16,05 | -2,19% | 16,00 | 16,49 | 16,18 | 16,00 | 16,05 | 139 | 6.175.240 |
5/4/2018 | 15,90 | 16,41 | +6,01% | 15,75 | 16,41 | 16,07 | 16,32 | 16,41 | 265 | 11.321.451 |
4/4/2018 | 15,23 | 15,48 | -2,09% | 15,10 | 15,50 | 15,35 | 15,28 | 15,48 | 118 | 5.351.216 |
3/4/2018 | 15,66 | 15,81 | +1,28% | 15,60 | 15,91 | 15,74 | 15,81 | 15,86 | 161 | 6.573.036 |
2/4/2018 | 15,62 | 15,61 | -1,20% | 15,21 | 15,90 | 15,60 | 15,45 | 15,61 | 202 | 8.314.051 |
29/3/2018 | 14,97 | 15,80 | +5,69% | 14,96 | 15,80 | 15,46 | 15,49 | 15,80 | 146 | 6.020.257 |
28/3/2018 | 15,05 | 14,95 | -0,33% | 14,45 | 15,05 | 14,79 | 14,81 | 14,95 | 171 | 6.758.988 |
27/3/2018 | 15,42 | 15,00 | -1,90% | 15,00 | 15,45 | 15,24 | 15,00 | 15,38 | 141 | 5.721.247 |
26/3/2018 | 15,09 | 15,29 | +1,26% | 14,99 | 15,58 | 15,23 | 15,17 | 15,29 | 228 | 10.873.231 |
23/3/2018 | 15,57 | 15,10 | -1,31% | 15,10 | 15,58 | 15,31 | 15,10 | 15,54 | 402 | 20.150.639 |
22/3/2018 | 15,96 | 15,30 | -4,38% | 15,24 | 15,96 | 15,61 | 15,19 | 15,30 | 170 | 7.252.161 |
21/3/2018 | 15,71 | 16,00 | +2,24% | 15,70 | 16,00 | 15,83 | 15,92 | 16,00 | 112 | 4.219.475 |
20/3/2018 | 15,10 | 15,65 | +2,35% | 15,09 | 15,86 | 15,58 | 15,65 | 15,71 | 113 | 4.988.087 |
19/3/2018 | 15,34 | 15,29 | -2,67% | 14,94 | 15,41 | 15,15 | 15,03 | 15,29 | 124 | 4.847.675 |
16/3/2018 | 15,65 | 15,71 | +0,71% | 15,31 | 15,72 | 15,57 | 15,41 | 15,71 | 152 | 8.905.062 |
15/3/2018 | 15,92 | 15,60 | -2,74% | 15,42 | 15,96 | 15,68 | 15,58 | 15,60 | 149 | 6.243.350 |
14/3/2018 | 16,44 | 16,04 | -1,05% | 15,99 | 16,58 | 16,28 | 16,04 | 16,19 | 103 | 3.808.645 |
13/3/2018 | 16,50 | 16,21 | -1,10% | 16,20 | 16,68 | 16,49 | 16,21 | 16,31 | 128 | 6.093.395 |
12/3/2018 | 16,10 | 16,39 | +1,55% | 16,10 | 16,41 | 16,27 | 16,30 | 16,39 | 135 | 6.117.316 |
9/3/2018 | 16,00 | 16,14 | +0,62% | 15,60 | 16,44 | 16,10 | 16,02 | 16,14 | 224 | 8.881.460 |
8/3/2018 | 16,41 | 16,04 | -3,49% | 15,87 | 16,72 | 16,17 | 16,04 | 16,33 | 187 | 8.398.131 |
7/3/2018 | 16,47 | 16,62 | +2,09% | 15,95 | 16,69 | 16,33 | 16,62 | 16,70 | 209 | 8.755.263 |
6/3/2018 | 17,22 | 16,28 | -4,80% | 16,27 | 17,57 | 16,85 | 16,28 | 16,56 | 259 | 12.610.901 |
5/3/2018 | 16,86 | 17,10 | +0,88% | 16,50 | 17,23 | 16,93 | 17,05 | 17,10 | 203 | 9.919.679 |
2/3/2018 | 17,07 | 16,95 | -1,17% | 16,20 | 17,09 | 16,71 | 16,95 | 17,09 | 306 | 16.832.270 |
1/3/2018 | 16,69 | 17,15 | -0,52% | 16,69 | 17,30 | 17,03 | 16,96 | 17,15 | 238 | 13.261.311 |
28/2/2018 | 16,71 | 17,24 | +3,73% | 16,69 | 17,32 | 17,14 | 17,00 | 17,24 | 254 | 11.401.266 |
27/2/2018 | 16,83 | 16,62 | -1,66% | 16,61 | 17,17 | 16,86 | 16,62 | 16,70 | 152 | 8.378.081 |
26/2/2018 | 16,67 | 16,90 | +1,56% | 16,67 | 17,34 | 17,01 | 16,90 | 17,06 | 222 | 10.753.127 |
23/2/2018 | 16,56 | 16,64 | +2,65% | 16,17 | 16,64 | 16,42 | 16,62 | 16,64 | 122 | 4.522.941 |
22/2/2018 | 16,40 | 16,21 | -0,92% | 16,14 | 16,70 | 16,39 | 16,15 | 16,21 | 119 | 4.762.021 |
21/2/2018 | 16,16 | 16,36 | +1,61% | 16,16 | 16,74 | 16,50 | 16,36 | 16,41 | 138 | 6.740.700 |
20/2/2018 | 16,71 | 16,10 | -3,36% | 15,98 | 16,71 | 16,33 | 16,00 | 16,10 | 178 | 7.801.074 |
19/2/2018 | 15,95 | 16,66 | +4,13% | 15,95 | 16,85 | 16,38 | 16,66 | 16,85 | 271 | 11.093.564 |
16/2/2018 | 15,00 | 16,00 | +6,74% | 14,66 | 16,00 | 15,43 | 15,46 | 16,00 | 252 | 10.713.493 |
15/2/2018 | 15,00 | 14,99 | +0,47% | 14,73 | 15,19 | 14,99 | 14,71 | 14,99 | 151 | 5.962.249 |
14/2/2018 | 14,11 | 14,92 | +6,04% | 14,11 | 14,96 | 14,65 | 14,92 | 14,97 | 130 | 4.232.432 |
9/2/2018 | 13,89 | 14,07 | +4,22% | 13,53 | 14,08 | 13,83 | 14,05 | 14,07 | 82 | 3.694.888 |
8/2/2018 | 14,15 | 13,50 | -3,91% | 13,50 | 14,30 | 14,01 | 13,50 | 13,88 | 99 | 4.079.938 |
7/2/2018 | 14,55 | 14,05 | -3,57% | 14,05 | 14,62 | 14,36 | 14,05 | 14,15 | 87 | 4.374.802 |
6/2/2018 | 13,75 | 14,57 | +4,29% | 13,42 | 14,57 | 14,09 | 14,45 | 14,57 | 152 | 6.362.754 |
5/2/2018 | 14,48 | 13,97 | -4,38% | 13,87 | 14,56 | 14,30 | 13,97 | 14,02 | 150 | 5.948.638 |
2/2/2018 | 14,59 | 14,61 | -0,34% | 14,42 | 14,99 | 14,59 | 14,42 | 14,61 | 166 | 8.277.442 |
1/2/2018 | 14,42 | 14,66 | +0,89% | 14,42 | 14,93 | 14,66 | 14,54 | 14,66 | 172 | 8.435.141 |
31/1/2018 | 14,90 | 14,53 | -0,68% | 14,51 | 15,15 | 14,87 | 14,33 | 14,53 | 201 | 9.955.877 |
30/1/2018 | 14,65 | 14,63 | +0,55% | 14,30 | 14,65 | 14,46 | 14,63 | 14,69 | 106 | 4.157.850 |
29/1/2018 | 14,87 | 14,55 | -2,15% | 14,51 | 14,87 | 14,70 | 14,55 | 14,65 | 123 | 5.661.850 |
26/1/2018 | 14,48 | 14,87 | +4,28% | 14,20 | 14,89 | 14,47 | 14,87 | 14,89 | 254 | 10.616.389 |
24/1/2018 | 13,95 | 14,26 | +2,22% | 13,81 | 14,41 | 14,14 | 14,05 | 14,26 | 168 | 7.508.904 |
23/1/2018 | 13,98 | 13,95 | -0,36% | 13,45 | 13,98 | 13,72 | 13,73 | 13,95 | 144 | 6.969.246 |
22/1/2018 | 14,22 | 14,00 | -2,10% | 14,00 | 14,30 | 14,15 | 13,98 | 14,00 | 108 | 4.505.102 |
19/1/2018 | 14,52 | 14,30 | -4,54% | 13,80 | 14,70 | 14,16 | 14,22 | 14,30 | 189 | 8.329.142 |
18/1/2018 | 14,81 | 14,98 | -0,13% | 14,56 | 15,09 | 14,89 | 14,56 | 14,98 | 131 | 5.774.336 |
17/1/2018 | 14,45 | 15,00 | +3,38% | 14,45 | 15,03 | 14,72 | 14,68 | 15,00 | 216 | 7.858.739 |
16/1/2018 | 14,82 | 14,51 | -2,49% | 14,48 | 15,00 | 14,78 | 14,45 | 14,51 | 127 | 5.316.179 |
15/1/2018 | 14,97 | 14,88 | +0,20% | 14,83 | 15,19 | 14,94 | 14,71 | 14,88 | 117 | 4.746.317 |
12/1/2018 | 14,89 | 14,85 | -0,74% | 14,50 | 15,34 | 14,99 | 14,85 | 15,00 | 318 | 15.731.161 |
11/1/2018 | 13,84 | 14,96 | +7,63% | 13,84 | 14,96 | 14,42 | 14,93 | 14,96 | 310 | 12.283.017 |
10/1/2018 | 14,03 | 13,90 | -0,93% | 13,64 | 14,09 | 13,85 | 13,80 | 13,90 | 246 | 10.828.313 |
9/1/2018 | 13,90 | 14,03 | +1,37% | 13,80 | 14,24 | 14,01 | 14,03 | 14,06 | 206 | 7.981.986 |
8/1/2018 | 13,50 | 13,84 | +2,98% | 13,30 | 13,89 | 13,61 | 13,84 | 13,90 | 178 | 6.311.616 |
5/1/2018 | 13,65 | 13,44 | -1,68% | 13,01 | 13,88 | 13,55 | 13,32 | 13,44 | 174 | 7.804.977 |
4/1/2018 | 12,97 | 13,67 | +5,40% | 12,97 | 13,76 | 13,48 | 13,66 | 13,67 | 286 | 11.373.468 |
3/1/2018 | 12,99 | 12,97 | 0,00% | 12,86 | 13,35 | 13,14 | 12,97 | 13,10 | 294 | 10.266.660 |
2/1/2018 | 12,50 | 12,97 | +8,35% | 12,50 | 12,97 | 12,79 | 12,93 | 12,97 | 218 | 9.395.277 |
28/12/2017 | 12,35 | 11,97 | -4,62% | 11,97 | 12,43 | 12,26 | 11,85 | 12,34 | 141 | 4.876.034 |
27/12/2017 | 12,62 | 12,55 | +1,29% | 12,30 | 12,62 | 12,45 | 12,36 | 12,55 | 80 | 2.958.156 |
26/12/2017 | 12,53 | 12,39 | +0,08% | 12,36 | 12,59 | 12,49 | 12,39 | 12,42 | 113 | 4.129.932 |
22/12/2017 | 12,42 | 12,38 | +0,49% | 12,34 | 12,52 | 12,41 | 12,38 | 12,45 | 129 | 4.600.928 |
21/12/2017 | 12,27 | 12,32 | +0,65% | 12,14 | 12,46 | 12,30 | 12,32 | 12,45 | 137 | 4.963.733 |
20/12/2017 | 12,10 | 12,24 | +1,24% | 12,04 | 12,34 | 12,25 | 12,24 | 12,30 | 143 | 4.863.251 |
19/12/2017 | 12,00 | 12,09 | -0,33% | 11,89 | 12,12 | 11,99 | 12,04 | 12,09 | 93 | 2.944.230 |
18/12/2017 | 12,08 | 12,13 | +0,66% | 11,88 | 12,27 | 12,10 | 11,94 | 12,13 | 137 | 4.925.260 |
15/12/2017 | 11,84 | 12,05 | +2,38% | 11,80 | 12,07 | 11,99 | 11,95 | 12,05 | 133 | 5.314.017 |
14/12/2017 | 11,71 | 11,77 | -1,83% | 11,56 | 11,90 | 11,71 | 11,77 | 11,95 | 80 | 3.186.147 |
13/12/2017 | 12,00 | 11,99 | +0,42% | 11,66 | 12,07 | 11,92 | 11,66 | 11,99 | 150 | 6.047.031 |
12/12/2017 | 11,85 | 11,94 | +0,51% | 11,55 | 11,94 | 11,75 | 11,90 | 11,94 | 119 | 4.967.769 |
11/12/2017 | 11,74 | 11,88 | +1,37% | 11,72 | 11,98 | 11,86 | 11,77 | 11,88 | 167 | 5.913.337 |
8/12/2017 | 11,27 | 11,72 | +2,81% | 11,23 | 11,78 | 11,48 | 11,69 | 11,72 | 179 | 6.977.839 |
7/12/2017 | 11,10 | 11,40 | +2,15% | 10,50 | 11,40 | 11,03 | 11,06 | 11,40 | 138 | 4.634.336 |
6/12/2017 | 11,28 | 11,16 | -0,36% | 10,98 | 11,28 | 11,08 | 11,00 | 11,16 | 113 | 3.730.816 |
5/12/2017 | 11,38 | 11,20 | -1,15% | 10,71 | 11,49 | 11,23 | 11,10 | 11,20 | 185 | 6.841.348 |
4/12/2017 | 11,07 | 11,33 | +1,61% | 11,07 | 11,37 | 11,25 | 11,29 | 11,33 | 162 | 5.645.682 |
1/12/2017 | 11,07 | 11,15 | -2,87% | 10,80 | 11,20 | 11,04 | 10,96 | 11,15 | 172 | 5.810.098 |
30/11/2017 | 11,15 | 11,48 | +3,80% | 10,86 | 11,48 | 11,09 | 11,28 | 11,48 | 206 | 7.249.783 |
29/11/2017 | 11,02 | 11,06 | +0,73% | 10,93 | 11,15 | 11,06 | 11,06 | 11,12 | 111 | 4.359.923 |
28/11/2017 | 11,27 | 10,98 | -0,54% | 10,98 | 11,27 | 11,08 | 10,98 | 11,07 | 157 | 5.622.940 |
27/11/2017 | 10,70 | 11,04 | +2,51% | 10,70 | 11,14 | 10,93 | 11,04 | 11,09 | 165 | 6.623.612 |
24/11/2017 | 10,90 | 10,77 | -0,55% | 10,69 | 10,98 | 10,83 | 10,77 | 10,95 | 101 | 3.685.142 |
23/11/2017 | 10,72 | 10,83 | +0,74% | 10,64 | 10,90 | 10,80 | 10,83 | 10,86 | 74 | 2.107.356 |
22/11/2017 | 10,59 | 10,75 | +2,19% | 10,55 | 10,83 | 10,71 | 10,60 | 10,75 | 128 | 4.217.942 |
21/11/2017 | 10,59 | 10,52 | -0,66% | 10,52 | 10,76 | 10,67 | 10,52 | 10,72 | 175 | 7.048.140 |
17/11/2017 | 10,28 | 10,59 | +3,02% | 10,16 | 10,59 | 10,41 | 10,51 | 10,59 | 213 | 7.486.518 |
16/11/2017 | 10,05 | 10,28 | +2,49% | 9,98 | 10,34 | 10,23 | 10,28 | 10,31 | 204 | 7.095.989 |
14/11/2017 | 10,50 | 10,03 | -4,39% | 9,97 | 10,50 | 10,18 | 9,97 | 10,03 | 156 | 4.611.639 |
13/11/2017 | 10,23 | 10,49 | +1,35% | 10,19 | 10,49 | 10,28 | 10,41 | 10,49 | 95 | 3.365.241 |
10/11/2017 | 10,47 | 10,35 | -0,96% | 10,19 | 10,53 | 10,34 | 10,20 | 10,35 | 104 | 3.486.701 |
9/11/2017 | 10,59 | 10,45 | -2,70% | 10,27 | 10,65 | 10,45 | 10,45 | 10,59 | 98 | 3.368.793 |
8/11/2017 | 10,58 | 10,74 | +2,58% | 10,39 | 10,86 | 10,70 | 10,39 | 10,74 | 86 | 3.596.319 |
7/11/2017 | 10,96 | 10,47 | -5,33% | 10,47 | 10,96 | 10,65 | 10,47 | 10,68 | 153 | 5.506.138 |
6/11/2017 | 10,80 | 11,06 | +2,88% | 10,79 | 11,08 | 10,93 | 10,84 | 11,06 | 150 | 5.364.431 |
3/11/2017 | 10,67 | 10,75 | 0,00% | 10,20 | 10,86 | 10,54 | 10,70 | 10,76 | 146 | 3.727.734 |
1/11/2017 | 10,97 | 10,75 | -2,18% | 10,63 | 11,12 | 10,85 | 10,59 | 10,75 | 96 | 2.854.259 |
31/10/2017 | 11,30 | 10,99 | -2,31% | 10,87 | 11,30 | 11,02 | 10,90 | 10,99 | 98 | 3.015.597 |
30/10/2017 | 11,55 | 11,25 | -1,66% | 11,13 | 11,57 | 11,34 | 11,15 | 11,25 | 180 | 3.830.922 |
27/10/2017 | 11,70 | 11,44 | -2,64% | 11,44 | 11,83 | 11,62 | 11,44 | 11,63 | 83 | 2.794.546 |
26/10/2017 | 12,13 | 11,75 | -2,81% | 11,66 | 12,15 | 11,85 | 11,65 | 11,75 | 90 | 3.468.576 |
25/10/2017 | 11,94 | 12,09 | +0,58% | 11,85 | 12,12 | 11,98 | 12,06 | 12,09 | 89 | 3.076.458 |
24/10/2017 | 11,40 | 12,02 | +3,71% | 11,40 | 12,02 | 11,88 | 11,97 | 12,02 | 151 | 6.437.493 |
23/10/2017 | 11,67 | 11,59 | -1,19% | 11,59 | 11,95 | 11,76 | 11,59 | 11,81 | 177 | 4.131.350 |
20/10/2017 | 11,78 | 11,73 | -0,42% | 11,73 | 11,94 | 11,82 | 11,60 | 11,73 | 117 | 4.702.303 |
19/10/2017 | 11,64 | 11,78 | +1,20% | 11,42 | 11,81 | 11,64 | 11,69 | 11,78 | 190 | 7.032.008 |
18/10/2017 | 11,34 | 11,64 | +1,93% | 11,33 | 11,69 | 11,57 | 11,64 | 11,67 | 135 | 4.506.255 |
17/10/2017 | 11,40 | 11,42 | 0,00% | 11,26 | 11,50 | 11,39 | 11,25 | 11,42 | 84 | 3.455.836 |
16/10/2017 | 11,45 | 11,42 | -0,09% | 11,41 | 11,70 | 11,53 | 11,42 | 11,47 | 107 | 3.949.077 |
13/10/2017 | 11,29 | 11,43 | +4,10% | 11,12 | 11,49 | 11,37 | 11,43 | 11,48 | 135 | 5.371.889 |
11/10/2017 | 11,15 | 10,98 | -2,05% | 10,90 | 11,27 | 11,08 | 10,98 | 11,06 | 133 | 5.170.583 |
10/10/2017 | 10,77 | 11,21 | +4,38% | 10,75 | 11,22 | 10,96 | 11,10 | 11,21 | 167 | 7.112.639 |
9/10/2017 | 10,77 | 10,74 | -0,09% | 10,43 | 10,89 | 10,59 | 10,73 | 10,79 | 113 | 4.184.538 |
6/10/2017 | 11,02 | 10,75 | -3,50% | 10,65 | 11,02 | 10,83 | 10,73 | 10,75 | 169 | 4.407.186 |
5/10/2017 | 11,38 | 11,14 | -2,28% | 11,11 | 11,75 | 11,48 | 11,14 | 11,34 | 138 | 4.717.640 |
4/10/2017 | 11,43 | 11,40 | -0,87% | 11,07 | 11,45 | 11,31 | 11,40 | 11,43 | 106 | 3.383.442 |
3/10/2017 | 10,96 | 11,50 | +5,02% | 10,96 | 11,52 | 11,29 | 11,35 | 11,50 | 140 | 4.377.065 |
2/10/2017 | 11,18 | 10,95 | -0,18% | 10,94 | 11,18 | 11,03 | 10,95 | 11,09 | 144 | 4.964.417 |
29/9/2017 | 10,99 | 10,97 | +0,64% | 10,89 | 11,22 | 10,99 | 10,97 | 11,03 | 200 | 6.359.102 |
28/9/2017 | 11,16 | 10,90 | -2,15% | 10,74 | 11,21 | 10,94 | 10,87 | 10,90 | 103 | 3.404.535 |
27/9/2017 | 11,13 | 11,14 | +1,27% | 10,66 | 11,29 | 10,97 | 11,14 | 11,16 | 134 | 3.615.422 |
26/9/2017 | 11,03 | 11,00 | -0,81% | 11,00 | 11,36 | 11,20 | 11,00 | 11,17 | 106 | 3.336.726 |
25/9/2017 | 11,30 | 11,09 | -1,33% | 10,88 | 11,41 | 11,10 | 10,98 | 11,09 | 132 | 4.455.122 |
22/9/2017 | 11,57 | 11,24 | -2,94% | 11,22 | 11,59 | 11,42 | 11,24 | 11,25 | 150 | 4.597.388 |
21/9/2017 | 11,75 | 11,58 | -2,61% | 11,58 | 11,80 | 11,65 | 11,58 | 11,64 | 183 | 3.271.045 |
20/9/2017 | 11,90 | 11,89 | -0,34% | 11,54 | 12,08 | 11,74 | 11,56 | 11,89 | 208 | 7.606.786 |
19/9/2017 | 12,28 | 11,93 | -2,53% | 11,84 | 12,38 | 11,99 | 11,91 | 11,93 | 156 | 5.544.412 |
18/9/2017 | 12,32 | 12,24 | +0,66% | 12,17 | 12,49 | 12,34 | 12,22 | 12,24 | 199 | 7.669.354 |
15/9/2017 | 11,98 | 12,16 | +1,33% | 11,95 | 12,25 | 12,15 | 12,16 | 12,25 | 153 | 5.480.728 |
14/9/2017 | 12,03 | 12,00 | 0,00% | 11,75 | 12,03 | 11,88 | 11,80 | 12,00 | 128 | 4.742.285 |
13/9/2017 | 12,21 | 12,00 | -1,96% | 11,93 | 12,21 | 12,07 | 12,00 | 12,06 | 151 | 4.972.267 |
12/9/2017 | 12,37 | 12,24 | -0,57% | 12,17 | 12,49 | 12,38 | 12,23 | 12,24 | 167 | 5.207.533 |
11/9/2017 | 12,30 | 12,31 | +0,90% | 12,30 | 12,60 | 12,45 | 12,30 | 12,31 | 178 | 5.746.039 |
8/9/2017 | 12,90 | 12,20 | -5,72% | 12,18 | 12,91 | 12,39 | 12,20 | 12,56 | 231 | 8.164.536 |
6/9/2017 | 12,72 | 12,94 | +1,97% | 12,68 | 12,99 | 12,82 | 12,90 | 12,94 | 168 | 4.178.760 |
5/9/2017 | 12,96 | 12,69 | -1,25% | 12,62 | 13,50 | 12,96 | 12,66 | 12,69 | 229 | 8.512.874 |
4/9/2017 | 12,60 | 12,85 | +0,78% | 12,09 | 12,95 | 12,78 | 12,85 | 12,87 | 217 | 7.673.923 |
1/9/2017 | 12,01 | 12,75 | +7,14% | 12,01 | 12,75 | 12,45 | 12,50 | 12,75 | 353 | 13.862.114 |
31/8/2017 | 11,93 | 11,90 | +0,42% | 11,83 | 12,10 | 11,96 | 11,81 | 11,90 | 290 | 10.436.686 |
30/8/2017 | 11,45 | 11,85 | +3,67% | 11,32 | 11,90 | 11,64 | 11,71 | 11,85 | 215 | 4.033.798 |
29/8/2017 | 11,38 | 11,43 | -0,35% | 11,09 | 11,45 | 11,38 | 11,36 | 11,43 | 63 | 2.246.977 |
28/8/2017 | 11,50 | 11,47 | +0,61% | 11,36 | 11,56 | 11,45 | 11,47 | 11,58 | 54 | 1.756.519 |
25/8/2017 | 11,52 | 11,40 | -1,81% | 11,36 | 11,76 | 11,51 | 11,40 | 11,45 | 92 | 3.114.924 |
24/8/2017 | 11,63 | 11,61 | -0,77% | 11,53 | 11,76 | 11,65 | 11,55 | 11,61 | 97 | 3.287.650 |
23/8/2017 | 11,27 | 11,70 | +2,81% | 11,27 | 11,74 | 11,57 | 11,56 | 11,70 | 148 | 5.299.539 |
22/8/2017 | 11,05 | 11,38 | +2,99% | 11,05 | 11,39 | 11,26 | 11,31 | 11,38 | 106 | 3.610.936 |
21/8/2017 | 11,25 | 11,05 | -1,16% | 11,05 | 11,48 | 11,20 | 11,05 | 11,08 | 180 | 3.099.582 |
18/8/2017 | 11,48 | 11,18 | -1,15% | 11,17 | 11,48 | 11,31 | 11,18 | 11,32 | 192 | 3.393.123 |
17/8/2017 | 11,12 | 11,31 | +0,62% | 10,96 | 11,53 | 11,37 | 11,06 | 11,31 | 129 | 3.522.537 |
16/8/2017 | 10,97 | 11,24 | +2,55% | 10,97 | 11,30 | 11,20 | 11,24 | 11,28 | 174 | 4.437.572 |
15/8/2017 | 11,23 | 10,96 | -2,58% | 10,96 | 11,23 | 11,09 | 10,96 | 10,98 | 120 | 3.752.581 |
14/8/2017 | 11,30 | 11,25 | -0,79% | 11,14 | 11,40 | 11,28 | 11,06 | 11,25 | 74 | 2.799.843 |
11/8/2017 | 11,35 | 11,34 | -1,22% | 11,25 | 11,48 | 11,31 | 11,27 | 11,34 | 77 | 3.241.288 |
10/8/2017 | 11,32 | 11,48 | +1,15% | 11,17 | 11,48 | 11,32 | 11,40 | 11,48 | 79 | 2.808.853 |
9/8/2017 | 11,46 | 11,35 | -1,99% | 11,25 | 11,51 | 11,36 | 11,21 | 11,35 | 81 | 3.250.286 |
8/8/2017 | 11,53 | 11,58 | -0,60% | 11,36 | 11,69 | 11,52 | 11,49 | 11,58 | 117 | 4.068.204 |
7/8/2017 | 11,20 | 11,65 | +4,58% | 11,20 | 11,69 | 11,54 | 11,57 | 11,65 | 151 | 4.815.749 |
4/8/2017 | 10,92 | 11,14 | +1,64% | 10,92 | 11,20 | 11,07 | 11,14 | 11,20 | 125 | 3.762.293 |
3/8/2017 | 10,91 | 10,96 | +0,83% | 10,78 | 10,96 | 10,88 | 10,91 | 10,96 | 59 | 1.960.544 |
2/8/2017 | 10,48 | 10,87 | +3,03% | 10,48 | 10,89 | 10,76 | 10,87 | 10,89 | 82 | 2.580.678 |
1/8/2017 | 10,66 | 10,55 | -1,49% | 10,41 | 10,69 | 10,58 | 10,55 | 10,63 | 64 | 1.590.885 |
31/7/2017 | 10,72 | 10,71 | +0,85% | 10,61 | 10,96 | 10,71 | 10,61 | 10,71 | 69 | 2.144.451 |
28/7/2017 | 10,55 | 10,62 | +1,05% | 10,39 | 10,64 | 10,54 | 10,58 | 10,62 | 58 | 1.824.334 |
27/7/2017 | 10,56 | 10,51 | -0,28% | 10,50 | 10,69 | 10,58 | 10,51 | 10,67 | 78 | 2.466.004 |
26/7/2017 | 11,12 | 10,54 | -5,13% | 10,54 | 11,12 | 10,72 | 10,53 | 10,54 | 118 | 2.910.367 |
25/7/2017 | 10,93 | 11,11 | +1,65% | 10,93 | 11,17 | 11,09 | 11,11 | 11,17 | 88 | 2.642.896 |
24/7/2017 | 10,63 | 10,93 | +2,92% | 10,63 | 10,97 | 10,86 | 10,93 | 11,00 | 90 | 3.163.621 |
21/7/2017 | 10,75 | 10,62 | -0,93% | 10,61 | 10,86 | 10,73 | 10,62 | 10,72 | 65 | 2.248.417 |
20/7/2017 | 11,04 | 10,72 | -3,07% | 10,72 | 11,04 | 10,90 | 10,72 | 10,92 | 70 | 2.430.700 |
19/7/2017 | 10,84 | 11,06 | +1,84% | 10,84 | 11,06 | 10,97 | 11,04 | 11,06 | 75 | 2.507.850 |
18/7/2017 | 11,01 | 10,86 | -1,27% | 10,71 | 11,05 | 10,83 | 10,82 | 10,86 | 60 | 1.880.587 |
17/7/2017 | 11,00 | 11,00 | +0,36% | 10,94 | 11,08 | 11,00 | 10,80 | 11,00 | 82 | 2.595.450 |
14/7/2017 | 10,89 | 10,96 | +0,27% | 10,89 | 11,06 | 10,96 | 10,90 | 10,96 | 61 | 2.184.107 |
13/7/2017 | 11,08 | 10,93 | -1,35% | 10,72 | 11,08 | 10,87 | 10,85 | 10,93 | 88 | 3.017.946 |
12/7/2017 | 10,96 | 11,08 | +0,73% | 10,84 | 11,11 | 11,00 | 11,00 | 11,08 | 85 | 2.677.663 |
11/7/2017 | 11,03 | 11,00 | 0,00% | 10,92 | 11,09 | 10,99 | 10,97 | 11,00 | 92 | 2.714.214 |
10/7/2017 | 10,76 | 11,00 | +1,95% | 10,72 | 11,03 | 10,91 | 10,21 | 11,00 | 92 | 2.414.444 |
7/7/2017 | 10,75 | 10,79 | 0,00% | 10,50 | 10,90 | 10,71 | 10,69 | 10,79 | 76 | 2.631.910 |
6/7/2017 | 10,51 | 10,79 | +1,79% | 10,44 | 10,86 | 10,70 | 10,64 | 10,79 | 115 | 3.693.029 |
5/7/2017 | 10,39 | 10,60 | +1,63% | 10,33 | 10,60 | 10,46 | 10,50 | 10,60 | 108 | 3.556.529 |
4/7/2017 | 10,45 | 10,43 | +0,38% | 10,28 | 10,45 | 10,37 | 10,36 | 10,43 | 61 | 1.970.708 |
3/7/2017 | 10,29 | 10,39 | +0,87% | 10,29 | 10,45 | 10,37 | 10,35 | 10,39 | 57 | 1.472.966 |
30/6/2017 | 10,02 | 10,30 | +1,18% | 10,02 | 10,32 | 10,23 | 10,16 | 10,30 | 82 | 3.031.647 |
29/6/2017 | 10,35 | 10,18 | -0,97% | 10,03 | 10,50 | 10,23 | 10,06 | 10,18 | 85 | 2.704.783 |
28/6/2017 | 10,00 | 10,28 | +4,79% | 10,00 | 10,37 | 10,20 | 10,10 | 10,28 | 101 | 2.323.472 |
27/6/2017 | 10,04 | 9,81 | -2,10% | 9,81 | 10,22 | 10,05 | 9,81 | 9,95 | 95 | 3.229.864 |
26/6/2017 | 9,77 | 10,02 | +3,62% | 9,72 | 10,07 | 9,93 | 10,02 | 10,09 | 126 | 3.413.943 |
23/6/2017 | 9,40 | 9,67 | +5,68% | 9,33 | 9,79 | 9,64 | 9,67 | 9,75 | 85 | 2.019.723 |
22/6/2017 | 9,18 | 9,15 | -0,44% | 9,15 | 9,42 | 9,27 | 9,15 | 9,43 | 65 | 1.581.692 |
21/6/2017 | 9,12 | 9,19 | +2,11% | 8,96 | 9,19 | 9,08 | 8,99 | 9,19 | 90 | 2.689.296 |
20/6/2017 | 9,20 | 9,00 | -0,55% | 8,91 | 9,20 | 8,99 | 9,00 | 9,01 | 92 | 1.967.496 |
19/6/2017 | 9,02 | 9,05 | -0,33% | 9,02 | 9,25 | 9,15 | 9,05 | 9,19 | 44 | 1.511.353 |
16/6/2017 | 9,15 | 9,08 | -2,68% | 8,93 | 9,25 | 9,03 | 9,05 | 9,08 | 117 | 3.363.111 |
14/6/2017 | 9,48 | 9,33 | -1,06% | 9,12 | 9,58 | 9,31 | 9,19 | 9,33 | 103 | 2.729.145 |
13/6/2017 | 9,50 | 9,43 | -0,53% | 9,39 | 9,56 | 9,46 | 9,43 | 9,50 | 67 | 2.068.111 |
12/6/2017 | 9,70 | 9,48 | -2,07% | 9,12 | 9,75 | 9,58 | 9,48 | 9,56 | 70 | 2.147.484 |
9/6/2017 | 9,65 | 9,68 | +1,36% | 9,64 | 9,89 | 9,76 | 9,63 | 9,68 | 109 | 3.377.447 |
8/6/2017 | 9,26 | 9,55 | +3,02% | 9,12 | 9,62 | 9,40 | 9,55 | 9,59 | 87 | 2.855.375 |
7/6/2017 | 9,41 | 9,27 | -3,44% | 9,24 | 9,69 | 9,37 | 9,27 | 9,30 | 118 | 3.359.114 |
6/6/2017 | 9,47 | 9,60 | +1,69% | 9,30 | 9,62 | 9,46 | 9,30 | 9,60 | 87 | 2.904.267 |
5/6/2017 | 9,50 | 9,44 | -1,77% | 9,38 | 9,57 | 9,43 | 9,39 | 9,44 | 118 | 2.277.462 |
2/6/2017 | 9,52 | 9,61 | +1,59% | 9,52 | 9,73 | 9,62 | 9,50 | 9,61 | 63 | 1.593.504 |
1/6/2017 | 9,54 | 9,46 | -0,42% | 9,41 | 9,75 | 9,58 | 9,46 | 9,52 | 152 | 2.494.139 |
31/5/2017 | 9,94 | 9,50 | -4,71% | 9,50 | 9,94 | 9,67 | 9,50 | 9,66 | 92 | 2.666.426 |
30/5/2017 | 9,69 | 9,97 | +2,47% | 9,69 | 9,97 | 9,85 | 9,90 | 9,97 | 73 | 2.235.072 |
29/5/2017 | 9,55 | 9,73 | +0,41% | 9,52 | 9,81 | 9,73 | 9,73 | 9,79 | 70 | 1.367.392 |
26/5/2017 | 9,50 | 9,69 | +1,47% | 9,50 | 9,72 | 9,59 | 9,50 | 9,69 | 85 | 2.469.613 |
25/5/2017 | 9,65 | 9,55 | -1,44% | 9,47 | 9,83 | 9,63 | 9,40 | 9,55 | 100 | 2.526.689 |
24/5/2017 | 9,84 | 9,69 | -2,52% | 9,69 | 9,96 | 9,83 | 9,69 | 9,70 | 111 | 3.604.035 |
23/5/2017 | 9,20 | 9,94 | +3,97% | 9,20 | 9,94 | 9,60 | 9,57 | 9,94 | 110 | 3.039.596 |
22/5/2017 | 9,50 | 9,56 | -1,95% | 9,08 | 9,56 | 9,26 | 9,56 | 9,60 | 193 | 5.328.788 |
19/5/2017 | 9,11 | 9,75 | +8,57% | 9,11 | 9,75 | 9,47 | 9,55 | 9,75 | 196 | 5.823.703 |
18/5/2017 | 9,22 | 8,98 | -11,96% | 8,40 | 9,51 | 9,09 | 8,98 | 9,00 | 328 | 8.890.441 |
17/5/2017 | 10,40 | 10,20 | -1,83% | 10,06 | 10,45 | 10,28 | 10,12 | 10,20 | 244 | 7.517.017 |
16/5/2017 | 10,10 | 10,39 | +2,87% | 9,98 | 10,39 | 10,17 | 10,38 | 10,39 | 197 | 6.935.343 |
15/5/2017 | 9,65 | 10,10 | +4,99% | 9,65 | 10,10 | 9,92 | 9,97 | 10,10 | 173 | 4.836.388 |
12/5/2017 | 10,07 | 9,62 | -4,18% | 9,58 | 10,19 | 9,81 | 9,61 | 9,62 | 179 | 4.916.316 |
11/5/2017 | 9,96 | 10,04 | +1,62% | 9,60 | 10,04 | 9,89 | 9,98 | 10,04 | 142 | 3.465.587 |
10/5/2017 | 9,62 | 9,88 | +1,86% | 9,57 | 9,90 | 9,80 | 9,61 | 9,88 | 138 | 3.842.677 |
9/5/2017 | 9,20 | 9,70 | +6,01% | 9,20 | 9,70 | 9,48 | 9,55 | 9,70 | 113 | 3.679.243 |
8/5/2017 | 9,35 | 9,15 | -2,14% | 9,11 | 9,35 | 9,21 | 9,15 | 9,23 | 126 | 3.371.429 |
5/5/2017 | 9,34 | 9,35 | +1,41% | 9,27 | 9,57 | 9,40 | 9,35 | 9,49 | 123 | 3.098.328 |
4/5/2017 | 9,48 | 9,22 | -3,66% | 9,13 | 9,48 | 9,29 | 9,22 | 9,25 | 207 | 5.012.987 |
3/5/2017 | 10,11 | 9,57 | -4,97% | 9,50 | 10,11 | 9,74 | 9,56 | 9,57 | 312 | 4.334.561 |
2/5/2017 | 9,88 | 10,07 | +0,80% | 9,72 | 10,12 | 10,02 | 10,04 | 10,07 | 167 | 5.505.084 |
28/4/2017 | 9,72 | 9,99 | +3,52% | 9,60 | 9,99 | 9,86 | 9,83 | 9,99 | 122 | 3.104.791 |
27/4/2017 | 9,82 | 9,65 | -2,43% | 9,55 | 9,91 | 9,65 | 9,55 | 9,65 | 85 | 2.210.315 |
26/4/2017 | 9,90 | 9,89 | +0,30% | 9,73 | 9,92 | 9,83 | 9,87 | 9,89 | 125 | 2.582.115 |
25/4/2017 | 9,64 | 9,86 | +2,71% | 9,57 | 9,90 | 9,72 | 9,75 | 9,86 | 127 | 3.875.187 |
24/4/2017 | 9,60 | 9,60 | +0,21% | 9,60 | 9,83 | 9,67 | 9,60 | 9,67 | 106 | 2.951.870 |
20/4/2017 | 9,57 | 9,58 | +3,90% | 9,39 | 9,59 | 9,50 | 9,40 | 9,58 | 176 | 2.354.359 |
19/4/2017 | 9,46 | 9,22 | -1,39% | 9,20 | 9,63 | 9,38 | 9,22 | 9,29 | 105 | 2.542.915 |
18/4/2017 | 9,62 | 9,35 | -4,49% | 9,25 | 9,62 | 9,39 | 9,35 | 9,38 | 156 | 3.980.430 |
17/4/2017 | 9,52 | 9,79 | +2,51% | 9,43 | 9,79 | 9,56 | 9,79 | 10,00 | 138 | 3.315.188 |
13/4/2017 | 9,52 | 9,55 | 0,00% | 9,44 | 9,82 | 9,59 | 9,40 | 9,55 | 263 | 5.850.531 |
12/4/2017 | 9,93 | 9,55 | -4,50% | 9,53 | 9,97 | 9,70 | 9,52 | 9,55 | 184 | 4.867.428 |
11/4/2017 | 10,35 | 10,00 | -3,01% | 9,94 | 10,41 | 10,09 | 10,00 | 10,30 | 112 | 2.709.909 |
10/4/2017 | 10,46 | 10,31 | -2,37% | 10,23 | 10,67 | 10,38 | 10,29 | 10,31 | 134 | 3.187.549 |
7/4/2017 | 10,40 | 10,56 | +0,57% | 10,20 | 10,76 | 10,51 | 10,40 | 10,56 | 175 | 3.156.524 |
6/4/2017 | 10,67 | 10,50 | -1,22% | 10,37 | 10,72 | 10,53 | 10,36 | 10,50 | 129 | 3.476.105 |
5/4/2017 | 11,00 | 10,63 | -3,28% | 10,58 | 11,21 | 10,95 | 10,61 | 10,63 | 133 | 3.813.981 |
4/4/2017 | 10,77 | 10,99 | +2,52% | 10,69 | 10,99 | 10,86 | 10,92 | 10,99 | 137 | 4.792.093 |
3/4/2017 | 10,97 | 10,72 | -1,38% | 10,62 | 11,00 | 10,77 | 10,72 | 10,76 | 228 | 6.622.548 |
31/3/2017 | 10,75 | 10,87 | +1,30% | 10,62 | 11,07 | 10,93 | 10,87 | 11,02 | 283 | 9.721.949 |
30/3/2017 | 11,13 | 10,73 | -3,51% | 10,67 | 11,13 | 10,83 | 10,70 | 10,73 | 157 | 3.526.058 |
29/3/2017 | 11,08 | 11,12 | +1,09% | 11,02 | 11,19 | 11,12 | 11,03 | 11,12 | 87 | 3.075.925 |
28/3/2017 | 11,10 | 11,00 | +0,46% | 10,81 | 11,13 | 10,93 | 11,00 | 11,02 | 176 | 6.943.463 |
27/3/2017 | 11,09 | 10,95 | -1,97% | 10,70 | 11,09 | 10,90 | 10,90 | 10,95 | 283 | 9.914.506 |
24/3/2017 | 11,50 | 11,17 | -2,70% | 11,00 | 11,79 | 11,28 | 11,00 | 11,17 | 323 | 4.307.451 |
23/3/2017 | 11,92 | 11,48 | -3,93% | 11,42 | 11,94 | 11,63 | 11,43 | 11,48 | 95 | 3.132.145 |
22/3/2017 | 11,63 | 11,95 | +1,27% | 11,25 | 11,96 | 11,63 | 11,55 | 11,95 | 135 | 4.513.509 |
21/3/2017 | 12,58 | 11,80 | -6,72% | 11,60 | 12,59 | 11,99 | 11,76 | 11,80 | 156 | 4.812.819 |
20/3/2017 | 12,30 | 12,65 | +0,56% | 11,90 | 12,70 | 12,43 | 12,41 | 12,65 | 130 | 4.293.731 |
17/3/2017 | 13,00 | 12,58 | -3,23% | 12,42 | 13,00 | 12,62 | 12,58 | 13,00 | 178 | 3.290.568 |
16/3/2017 | 13,02 | 13,00 | +2,20% | 12,75 | 13,17 | 12,95 | 12,75 | 13,00 | 115 | 4.360.777 |
15/3/2017 | 12,44 | 12,72 | +2,25% | 12,37 | 13,05 | 12,74 | 12,72 | 12,83 | 205 | 6.761.943 |
14/3/2017 | 12,38 | 12,44 | +0,65% | 12,18 | 12,45 | 12,33 | 12,02 | 12,44 | 111 | 3.362.004 |
13/3/2017 | 12,00 | 12,36 | +2,49% | 12,00 | 12,36 | 12,20 | 12,24 | 12,36 | 139 | 4.745.302 |
10/3/2017 | 11,98 | 12,06 | +2,64% | 11,68 | 12,22 | 11,93 | 12,06 | 12,15 | 275 | 6.212.226 |
9/3/2017 | 12,19 | 11,75 | -2,89% | 11,75 | 12,48 | 12,05 | 11,75 | 11,94 | 209 | 5.950.863 |
8/3/2017 | 13,02 | 12,10 | -7,49% | 12,10 | 13,02 | 12,37 | 12,10 | 12,16 | 284 | 9.313.243 |
7/3/2017 | 13,13 | 13,08 | -1,95% | 13,00 | 13,50 | 13,25 | 13,04 | 13,08 | 235 | 9.267.596 |
6/3/2017 | 13,37 | 13,34 | 0,00% | 13,02 | 13,46 | 13,25 | 13,13 | 13,34 | 248 | 6.517.707 |
3/3/2017 | 13,08 | 13,34 | +2,38% | 13,06 | 13,38 | 13,20 | 13,25 | 13,34 | 194 | 5.655.054 |
2/3/2017 | 13,30 | 13,03 | -1,73% | 13,03 | 13,39 | 13,16 | 13,03 | 13,08 | 213 | 8.463.220 |
1/3/2017 | 13,12 | 13,26 | +3,03% | 13,11 | 13,54 | 13,39 | 13,26 | 13,46 | 128 | 4.046.872 |
24/2/2017 | 12,79 | 12,87 | -0,23% | 12,56 | 13,03 | 12,83 | 12,66 | 12,87 | 255 | 7.003.571 |
23/2/2017 | 13,14 | 12,90 | -1,68% | 12,72 | 13,55 | 13,14 | 12,70 | 12,90 | 217 | 8.026.660 |
22/2/2017 | 13,52 | 13,12 | -4,51% | 13,01 | 13,52 | 13,17 | 13,08 | 13,12 | 179 | 6.860.111 |
21/2/2017 | 13,73 | 13,74 | +1,40% | 13,45 | 13,75 | 13,62 | 13,50 | 13,74 | 154 | 6.122.143 |
20/2/2017 | 13,55 | 13,55 | +1,50% | 13,35 | 13,67 | 13,48 | 13,54 | 13,55 | 151 | 5.447.293 |
17/2/2017 | 13,43 | 13,35 | -0,96% | 13,15 | 13,43 | 13,28 | 13,18 | 13,35 | 108 | 4.120.296 |
16/2/2017 | 13,34 | 13,48 | +0,75% | 13,08 | 13,64 | 13,38 | 13,34 | 13,48 | 199 | 8.164.431 |
15/2/2017 | 13,36 | 13,38 | +3,72% | 13,18 | 13,51 | 13,39 | 13,30 | 13,38 | 156 | 5.616.912 |
14/2/2017 | 13,35 | 12,90 | -3,23% | 12,90 | 13,40 | 13,17 | 12,90 | 13,35 | 170 | 6.513.635 |
13/2/2017 | 12,99 | 13,33 | +2,54% | 12,99 | 13,41 | 13,26 | 13,27 | 13,33 | 346 | 12.457.687 |
10/2/2017 | 12,52 | 13,00 | +4,84% | 12,52 | 13,00 | 12,82 | 12,79 | 13,00 | 264 | 6.162.985 |
9/2/2017 | 12,22 | 12,40 | +2,06% | 12,21 | 12,52 | 12,41 | 12,40 | 12,53 | 77 | 2.286.897 |
8/2/2017 | 12,35 | 12,15 | -4,86% | 12,00 | 12,45 | 12,16 | 12,10 | 12,15 | 154 | 4.584.671 |
7/2/2017 | 12,51 | 12,77 | +2,49% | 12,28 | 12,80 | 12,49 | 12,30 | 12,77 | 111 | 4.561.249 |
6/2/2017 | 12,72 | 12,46 | -1,89% | 12,40 | 12,85 | 12,68 | 12,46 | 12,51 | 128 | 4.265.237 |
3/2/2017 | 12,71 | 12,70 | -1,09% | 12,34 | 12,71 | 12,53 | 12,40 | 12,70 | 251 | 8.559.951 |
2/2/2017 | 12,32 | 12,84 | +3,55% | 12,20 | 12,85 | 12,65 | 12,69 | 12,84 | 169 | 6.187.565 |
1/2/2017 | 12,34 | 12,40 | +5,17% | 12,25 | 12,51 | 12,38 | 12,32 | 12,40 | 190 | 6.772.676 |
31/1/2017 | 12,22 | 11,79 | -1,50% | 11,79 | 12,33 | 12,12 | 11,79 | 12,17 | 303 | 8.265.030 |
30/1/2017 | 12,34 | 11,97 | -4,32% | 11,97 | 12,37 | 12,17 | 11,97 | 12,04 | 150 | 4.855.635 |
27/1/2017 | 12,52 | 12,51 | +0,64% | 12,17 | 12,55 | 12,41 | 12,51 | 12,54 | 152 | 2.921.846 |
26/1/2017 | 12,62 | 12,43 | -1,43% | 12,40 | 12,94 | 12,54 | 12,43 | 12,49 | 149 | 5.557.110 |
24/1/2017 | 12,77 | 12,61 | -0,63% | 12,39 | 13,03 | 12,76 | 12,56 | 12,61 | 171 | 6.879.247 |
23/1/2017 | 12,30 | 12,69 | +4,27% | 12,30 | 12,72 | 12,49 | 12,69 | 12,70 | 159 | 6.021.492 |
20/1/2017 | 12,12 | 12,17 | -1,38% | 11,86 | 12,29 | 12,07 | 12,15 | 12,17 | 197 | 3.572.863 |
19/1/2017 | 12,66 | 12,34 | -0,88% | 11,97 | 12,77 | 12,27 | 12,01 | 12,34 | 200 | 7.283.929 |
18/1/2017 | 12,94 | 12,45 | -4,60% | 12,33 | 13,36 | 13,06 | 12,45 | 13,34 | 146 | 5.871.890 |
17/1/2017 | 13,18 | 13,05 | -1,06% | 12,70 | 13,28 | 12,98 | 12,94 | 13,05 | 183 | 6.773.990 |
16/1/2017 | 13,07 | 13,19 | +1,23% | 13,07 | 13,30 | 13,18 | 13,12 | 13,19 | 140 | 5.131.219 |
13/1/2017 | 12,88 | 13,03 | +1,64% | 12,60 | 13,20 | 12,97 | 12,92 | 13,03 | 259 | 5.114.323 |
12/1/2017 | 12,66 | 12,82 | +0,94% | 12,66 | 13,05 | 12,88 | 12,77 | 12,82 | 180 | 7.688.437 |
11/1/2017 | 12,03 | 12,70 | +6,28% | 11,98 | 12,70 | 12,20 | 12,48 | 12,70 | 180 | 5.144.636 |
10/1/2017 | 11,89 | 11,95 | +1,01% | 11,81 | 12,03 | 11,93 | 11,86 | 11,95 | 108 | 3.676.087 |
9/1/2017 | 11,75 | 11,83 | +0,94% | 11,75 | 12,08 | 11,93 | 11,79 | 11,83 | 167 | 6.147.496 |
6/1/2017 | 11,90 | 11,72 | -1,26% | 11,50 | 11,90 | 11,64 | 11,64 | 11,72 | 212 | 4.122.141 |
5/1/2017 | 11,07 | 11,87 | +7,52% | 11,07 | 11,87 | 11,61 | 11,77 | 11,87 | 198 | 5.972.818 |
4/1/2017 | 11,15 | 11,04 | -0,63% | 10,94 | 11,26 | 11,11 | 11,04 | 11,07 | 144 | 4.626.538 |
3/1/2017 | 10,91 | 11,11 | +2,59% | 10,87 | 11,26 | 11,08 | 11,11 | 11,19 | 132 | 3.884.227 |
2/1/2017 | 10,80 | 10,83 | +1,03% | 10,58 | 10,95 | 10,78 | 10,75 | 10,83 | 116 | 2.858.293 |
29/12/2016 | 10,79 | 10,72 | +0,47% | 10,57 | 10,84 | 10,71 | 10,72 | 10,75 | 113 | 3.158.500 |
28/12/2016 | 11,07 | 10,67 | -2,65% | 10,67 | 11,38 | 11,06 | 10,67 | 10,76 | 138 | 4.082.444 |
27/12/2016 | 10,65 | 10,96 | +3,10% | 10,64 | 11,00 | 10,86 | 10,86 | 10,96 | 87 | 2.576.145 |
26/12/2016 | 10,30 | 10,63 | +0,47% | 10,30 | 10,63 | 10,47 | 10,54 | 10,63 | 78 | 2.399.976 |
23/12/2016 | 10,35 | 10,58 | +2,72% | 10,28 | 10,58 | 10,39 | 10,28 | 10,58 | 143 | 4.157.756 |
22/12/2016 | 10,90 | 10,30 | -5,68% | 10,30 | 10,90 | 10,46 | 10,30 | 10,39 | 298 | 7.464.622 |
21/12/2016 | 10,65 | 10,92 | +1,11% | 10,65 | 10,93 | 10,79 | 10,83 | 10,92 | 113 | 3.612.653 |
20/12/2016 | 10,58 | 10,80 | +1,60% | 10,37 | 10,87 | 10,62 | 10,59 | 10,80 | 155 | 4.619.966 |
19/12/2016 | 10,94 | 10,63 | -5,68% | 10,56 | 11,29 | 10,80 | 10,60 | 10,63 | 117 | 3.590.942 |
16/12/2016 | 11,50 | 11,27 | -2,76% | 11,08 | 11,64 | 11,34 | 11,25 | 11,27 | 133 | 4.766.306 |
15/12/2016 | 10,90 | 11,59 | +6,43% | 10,78 | 11,59 | 11,11 | 10,89 | 11,34 | 125 | 4.378.836 |
14/12/2016 | 11,68 | 10,89 | -6,76% | 10,89 | 11,68 | 11,19 | 10,89 | 11,34 | 155 | 4.332.873 |
13/12/2016 | 12,02 | 11,68 | -2,75% | 11,67 | 12,18 | 11,83 | 11,68 | 11,76 | 131 | 4.606.650 |
12/12/2016 | 12,87 | 12,01 | -6,54% | 12,00 | 12,87 | 12,21 | 12,01 | 12,22 | 209 | 6.600.942 |
9/12/2016 | 13,62 | 12,85 | -5,51% | 12,71 | 13,70 | 13,05 | 12,85 | 12,95 | 201 | 6.675.027 |
8/12/2016 | 13,74 | 13,60 | -0,73% | 13,43 | 14,00 | 13,70 | 13,43 | 13,60 | 128 | 4.853.416 |
7/12/2016 | 13,18 | 13,70 | +7,96% | 13,16 | 13,82 | 13,54 | 13,70 | 13,76 | 159 | 6.216.069 |
6/12/2016 | 12,98 | 12,69 | -2,76% | 12,69 | 13,18 | 12,95 | 12,69 | 13,42 | 144 | 6.411.402 |
5/12/2016 | 12,98 | 13,05 | +4,48% | 12,91 | 13,36 | 13,12 | 12,99 | 13,05 | 172 | 6.679.608 |
2/12/2016 | 12,86 | 12,49 | -4,95% | 12,20 | 13,01 | 12,60 | 12,49 | 12,97 | 175 | 6.597.227 |
1/12/2016 | 13,57 | 13,14 | -3,88% | 12,83 | 14,00 | 13,30 | 13,14 | 13,16 | 308 | 12.174.675 |
30/11/2016 | 13,86 | 13,67 | -1,73% | 13,45 | 14,14 | 13,87 | 13,67 | 14,02 | 569 | 20.390.289 |
29/11/2016 | 14,59 | 13,91 | -4,73% | 13,91 | 14,59 | 14,17 | 13,91 | 14,39 | 153 | 4.296.216 |
28/11/2016 | 14,17 | 14,60 | +3,18% | 14,17 | 14,62 | 14,46 | 14,60 | 14,64 | 153 | 5.330.533 |
25/11/2016 | 13,88 | 14,15 | -0,07% | 13,55 | 14,15 | 13,99 | 13,98 | 14,15 | 114 | 4.631.102 |
24/11/2016 | 14,34 | 14,16 | -1,67% | 13,93 | 14,43 | 14,17 | 14,12 | 14,16 | 109 | 4.396.547 |
23/11/2016 | 14,02 | 14,40 | +2,56% | 13,56 | 14,40 | 14,11 | 13,90 | 14,40 | 224 | 8.285.058 |
22/11/2016 | 13,85 | 14,04 | +5,09% | 13,56 | 14,19 | 13,96 | 13,90 | 14,04 | 165 | 7.566.619 |
21/11/2016 | 13,34 | 13,36 | +0,60% | 13,27 | 13,94 | 13,57 | 13,36 | 13,64 | 219 | 8.225.256 |
18/11/2016 | 12,67 | 13,28 | +3,67% | 12,63 | 13,28 | 13,00 | 13,20 | 13,28 | 141 | 5.808.355 |
17/11/2016 | 12,66 | 12,81 | +1,34% | 12,66 | 13,07 | 12,87 | 12,70 | 12,81 | 120 | 5.127.751 |
16/11/2016 | 13,03 | 12,64 | -5,11% | 12,46 | 13,18 | 12,75 | 12,45 | 12,64 | 192 | 7.904.439 |
14/11/2016 | 11,97 | 13,32 | +10,45% | 11,50 | 13,32 | 12,75 | 13,28 | 13,32 | 236 | 7.443.866 |
11/11/2016 | 12,55 | 12,06 | -5,78% | 11,67 | 12,85 | 12,28 | 11,80 | 12,12 | 272 | 11.431.065 |
10/11/2016 | 12,34 | 12,80 | +5,79% | 12,06 | 13,25 | 12,72 | 12,58 | 12,80 | 250 | 10.593.439 |
9/11/2016 | 10,30 | 12,10 | +6,61% | 10,30 | 12,34 | 11,57 | 11,82 | 12,10 | 339 | 11.519.171 |
8/11/2016 | 11,11 | 11,35 | +2,25% | 10,51 | 11,35 | 11,13 | 11,00 | 11,35 | 179 | 6.388.739 |
7/11/2016 | 10,76 | 11,10 | +6,63% | 10,61 | 11,11 | 10,92 | 11,10 | 11,11 | 280 | 8.741.560 |
4/11/2016 | 10,15 | 10,41 | +1,46% | 10,04 | 10,65 | 10,37 | 10,33 | 10,41 | 98 | 2.794.884 |
3/11/2016 | 10,32 | 10,26 | -2,66% | 10,15 | 10,60 | 10,36 | 10,15 | 10,26 | 187 | 6.052.392 |
1/11/2016 | 11,08 | 10,54 | -4,27% | 10,46 | 11,23 | 10,84 | 10,54 | 10,60 | 181 | 6.238.632 |
31/10/2016 | 10,97 | 11,01 | +0,09% | 10,79 | 11,20 | 10,95 | 11,01 | 11,08 | 285 | 7.678.093 |
28/10/2016 | 10,75 | 11,00 | +1,76% | 10,75 | 11,03 | 10,94 | 10,85 | 11,00 | 214 | 3.577.024 |
27/10/2016 | 10,61 | 10,81 | +1,98% | 10,61 | 10,86 | 10,78 | 10,61 | 10,81 | 69 | 2.473.535 |
26/10/2016 | 10,45 | 10,60 | +0,47% | 10,27 | 10,62 | 10,43 | 10,55 | 10,60 | 96 | 3.742.340 |
25/10/2016 | 10,67 | 10,55 | +0,48% | 10,25 | 10,80 | 10,55 | 10,50 | 10,55 | 150 | 5.810.471 |
24/10/2016 | 10,75 | 10,50 | -0,57% | 10,50 | 11,10 | 10,82 | 10,50 | 10,65 | 202 | 6.820.485 |
21/10/2016 | 10,25 | 10,56 | +2,82% | 10,16 | 10,72 | 10,50 | 10,56 | 10,65 | 219 | 5.018.332 |
20/10/2016 | 10,00 | 10,27 | +2,70% | 9,90 | 10,41 | 10,22 | 10,20 | 10,27 | 161 | 4.618.991 |
19/10/2016 | 10,02 | 10,00 | 0,00% | 9,96 | 10,21 | 10,06 | 10,00 | 10,17 | 153 | 4.543.946 |
18/10/2016 | 9,52 | 10,00 | +4,93% | 9,52 | 10,12 | 9,91 | 10,00 | 10,08 | 281 | 8.230.055 |
17/10/2016 | 9,44 | 9,53 | +0,42% | 9,37 | 9,64 | 9,55 | 9,53 | 9,55 | 163 | 4.438.043 |
14/10/2016 | 9,47 | 9,49 | +0,96% | 9,43 | 9,69 | 9,56 | 9,49 | 9,60 | 206 | 3.252.188 |
13/10/2016 | 9,44 | 9,40 | -0,74% | 9,18 | 9,44 | 9,31 | 9,35 | 9,40 | 153 | 3.918.734 |
11/10/2016 | 9,72 | 9,47 | -3,17% | 9,47 | 9,82 | 9,62 | 9,47 | 9,54 | 206 | 5.684.140 |
10/10/2016 | 9,67 | 9,78 | +2,30% | 9,60 | 9,81 | 9,71 | 9,77 | 9,78 | 158 | 4.047.067 |
7/10/2016 | 9,37 | 9,56 | +1,59% | 9,37 | 9,74 | 9,61 | 9,56 | 9,66 | 340 | 6.887.006 |
6/10/2016 | 9,06 | 9,41 | +2,95% | 9,02 | 9,41 | 9,28 | 9,35 | 9,41 | 159 | 4.230.271 |
5/10/2016 | 8,91 | 9,14 | +2,24% | 8,91 | 9,14 | 9,04 | 9,05 | 9,15 | 88 | 1.915.631 |
4/10/2016 | 8,99 | 8,94 | -1,11% | 8,82 | 9,05 | 8,94 | 8,82 | 8,94 | 98 | 2.072.334 |
3/10/2016 | 8,86 | 9,04 | +1,23% | 8,85 | 9,04 | 8,96 | 9,01 | 9,04 | 156 | 3.464.274 |
30/9/2016 | 9,12 | 8,93 | -1,65% | 8,93 | 9,25 | 9,02 | 8,93 | 9,10 | 235 | 4.306.200 |
29/9/2016 | 9,05 | 9,08 | +1,91% | 8,81 | 9,28 | 9,11 | 9,01 | 9,15 | 151 | 3.456.947 |
28/9/2016 | 8,62 | 8,91 | +4,70% | 8,62 | 9,01 | 8,89 | 8,91 | 8,96 | 212 | 5.213.351 |
27/9/2016 | 8,77 | 8,51 | -1,96% | 8,44 | 8,77 | 8,59 | 8,51 | 8,67 | 88 | 2.425.366 |
26/9/2016 | 8,68 | 8,68 | -1,25% | 8,56 | 8,73 | 8,66 | 8,65 | 8,68 | 72 | 1.602.155 |
23/9/2016 | 8,65 | 8,79 | +1,03% | 8,55 | 8,84 | 8,72 | 8,70 | 8,79 | 101 | 1.935.731 |
22/9/2016 | 8,89 | 8,70 | -1,47% | 8,70 | 9,06 | 8,87 | 8,70 | 8,75 | 143 | 3.254.179 |
21/9/2016 | 8,29 | 8,83 | +6,51% | 8,29 | 8,83 | 8,56 | 8,65 | 8,83 | 120 | 2.839.912 |
20/9/2016 | 8,47 | 8,29 | -1,54% | 8,20 | 8,59 | 8,32 | 8,25 | 8,29 | 148 | 3.396.115 |
19/9/2016 | 8,45 | 8,42 | 0,00% | 8,34 | 8,70 | 8,52 | 8,36 | 8,42 | 129 | 3.073.524 |
16/9/2016 | 8,71 | 8,42 | -4,43% | 8,22 | 8,71 | 8,39 | 8,42 | 8,71 | 186 | 3.638.867 |
15/9/2016 | 8,63 | 8,81 | +1,15% | 8,63 | 8,88 | 8,78 | 8,67 | 8,81 | 91 | 2.102.696 |
14/9/2016 | 8,80 | 8,71 | -0,68% | 8,61 | 8,91 | 8,75 | 8,68 | 8,71 | 129 | 2.855.313 |
13/9/2016 | 9,46 | 8,77 | -8,55% | 8,62 | 9,49 | 8,89 | 8,67 | 8,77 | 313 | 6.574.986 |
12/9/2016 | 9,25 | 9,59 | +3,23% | 8,91 | 9,59 | 9,23 | 9,30 | 9,59 | 132 | 3.291.528 |
9/9/2016 | 9,75 | 9,29 | -4,52% | 9,26 | 9,86 | 9,49 | 9,25 | 9,29 | 156 | 3.750.139 |
8/9/2016 | 9,61 | 9,73 | +1,57% | 9,52 | 9,85 | 9,72 | 9,73 | 9,78 | 159 | 4.157.120 |
6/9/2016 | 9,66 | 9,58 | -0,73% | 9,40 | 9,76 | 9,58 | 9,58 | 9,62 | 139 | 3.808.327 |
5/9/2016 | 9,55 | 9,65 | +2,12% | 9,53 | 9,79 | 9,67 | 9,65 | 9,66 | 206 | 5.971.686 |
2/9/2016 | 9,08 | 9,45 | +5,35% | 9,08 | 9,45 | 9,26 | 9,44 | 9,45 | 139 | 3.114.757 |
1/9/2016 | 9,34 | 8,97 | -0,88% | 8,92 | 9,35 | 9,01 | 8,93 | 8,97 | 120 | 2.952.333 |
31/8/2016 | 9,33 | 9,05 | -1,63% | 8,91 | 9,40 | 9,10 | 9,05 | 9,33 | 304 | 8.040.351 |
30/8/2016 | 9,16 | 9,20 | +1,66% | 9,14 | 9,51 | 9,33 | 9,15 | 9,20 | 95 | 2.573.486 |
29/8/2016 | 9,03 | 9,05 | -1,95% | 9,03 | 9,40 | 9,27 | 9,05 | 9,28 | 83 | 2.315.711 |
26/8/2016 | 9,15 | 9,23 | +1,32% | 9,08 | 9,47 | 9,29 | 9,12 | 9,23 | 114 | 2.671.982 |
25/8/2016 | 9,09 | 9,11 | +0,55% | 8,80 | 9,46 | 9,17 | 9,08 | 9,11 | 112 | 3.093.476 |
24/8/2016 | 9,78 | 9,06 | -6,79% | 9,06 | 9,78 | 9,38 | 9,06 | 9,11 | 176 | 4.599.164 |
23/8/2016 | 9,73 | 9,72 | +0,93% | 9,72 | 10,01 | 9,88 | 9,72 | 9,78 | 125 | 3.399.105 |
22/8/2016 | 10,28 | 9,63 | -6,60% | 9,60 | 10,28 | 9,94 | 9,63 | 9,65 | 209 | 5.786.756 |
19/8/2016 | 10,47 | 10,31 | -0,58% | 10,10 | 10,49 | 10,32 | 10,27 | 10,31 | 160 | 5.501.745 |
18/8/2016 | 9,95 | 10,37 | +5,07% | 9,87 | 10,45 | 10,31 | 10,37 | 10,39 | 190 | 5.814.869 |
17/8/2016 | 9,56 | 9,87 | +0,30% | 9,30 | 9,98 | 9,68 | 9,87 | 9,99 | 158 | 4.561.022 |
16/8/2016 | 9,67 | 9,84 | +1,44% | 9,50 | 10,01 | 9,76 | 9,62 | 9,84 | 222 | 6.124.495 |
15/8/2016 | 9,10 | 9,70 | +6,24% | 9,10 | 9,72 | 9,48 | 9,70 | 9,73 | 208 | 5.365.063 |
12/8/2016 | 9,14 | 9,13 | +1,00% | 8,98 | 9,27 | 9,12 | 9,00 | 9,13 | 150 | 3.951.122 |
11/8/2016 | 8,70 | 9,04 | +4,75% | 8,49 | 9,04 | 8,79 | 9,04 | 9,05 | 200 | 4.610.945 |
10/8/2016 | 8,47 | 8,63 | +2,62% | 8,36 | 8,79 | 8,61 | 8,63 | 8,65 | 202 | 4.917.497 |
9/8/2016 | 8,25 | 8,41 | +2,94% | 8,23 | 8,57 | 8,42 | 8,33 | 8,41 | 183 | 4.204.213 |
8/8/2016 | 8,59 | 8,17 | -4,78% | 8,10 | 8,68 | 8,34 | 8,15 | 8,17 | 184 | 4.221.541 |
5/8/2016 | 8,38 | 8,58 | +4,00% | 8,37 | 8,60 | 8,51 | 8,56 | 8,58 | 191 | 4.592.650 |
4/8/2016 | 7,88 | 8,25 | +4,96% | 7,88 | 8,32 | 8,20 | 8,25 | 8,26 | 201 | 4.605.634 |
3/8/2016 | 7,57 | 7,86 | +4,11% | 7,35 | 7,86 | 7,69 | 7,82 | 7,86 | 127 | 2.636.070 |
2/8/2016 | 7,88 | 7,55 | -5,27% | 7,55 | 7,98 | 7,69 | 7,55 | 7,59 | 113 | 2.538.260 |
1/8/2016 | 7,77 | 7,97 | +2,97% | 7,77 | 8,03 | 7,98 | 7,88 | 7,97 | 116 | 2.755.600 |
29/7/2016 | 7,80 | 7,74 | -0,26% | 7,58 | 7,80 | 7,74 | 7,74 | 7,80 | 261 | 6.131.519 |
28/7/2016 | 7,92 | 7,76 | -2,27% | 7,55 | 8,04 | 7,80 | 7,76 | 7,82 | 101 | 2.394.064 |
27/7/2016 | 7,64 | 7,94 | +3,93% | 7,64 | 7,95 | 7,86 | 7,80 | 7,94 | 111 | 2.254.716 |
26/7/2016 | 7,37 | 7,64 | +4,51% | 7,33 | 7,64 | 7,50 | 7,01 | 7,64 | 105 | 2.427.667 |
25/7/2016 | 7,32 | 7,31 | +0,14% | 7,20 | 7,50 | 7,35 | 7,27 | 7,31 | 93 | 1.852.157 |
22/7/2016 | 6,97 | 7,30 | +5,80% | 6,90 | 7,30 | 7,13 | 7,27 | 7,30 | 126 | 2.095.262 |
21/7/2016 | 6,85 | 6,90 | +1,47% | 6,85 | 7,01 | 6,94 | 6,90 | 6,98 | 42 | 1.052.460 |
20/7/2016 | 7,00 | 6,80 | -3,95% | 6,80 | 7,03 | 6,88 | 6,80 | 6,90 | 79 | 1.755.851 |
19/7/2016 | 7,10 | 7,08 | +0,14% | 6,96 | 7,15 | 7,05 | 7,00 | 7,08 | 115 | 2.156.197 |
18/7/2016 | 6,94 | 7,07 | +2,02% | 6,80 | 7,15 | 7,03 | 7,07 | 7,14 | 89 | 1.713.475 |
15/7/2016 | 6,80 | 6,93 | +3,28% | 6,76 | 6,99 | 6,88 | 6,90 | 6,93 | 66 | 1.385.775 |
14/7/2016 | 6,97 | 6,71 | -3,17% | 6,71 | 7,10 | 6,90 | 6,71 | 6,89 | 100 | 2.147.470 |
13/7/2016 | 6,69 | 6,93 | +3,90% | 6,28 | 6,96 | 6,61 | 6,93 | 6,96 | 151 | 2.899.472 |
12/7/2016 | 6,38 | 6,67 | +6,72% | 6,38 | 6,74 | 6,62 | 6,60 | 6,67 | 201 | 3.659.669 |
11/7/2016 | 6,22 | 6,25 | +0,97% | 6,20 | 6,34 | 6,27 | 6,25 | 6,34 | 98 | 1.596.288 |
8/7/2016 | 6,10 | 6,19 | +3,00% | 6,10 | 6,20 | 6,15 | 6,15 | 6,19 | 83 | 993.682 |
7/7/2016 | 6,18 | 6,01 | -4,45% | 5,99 | 6,28 | 6,14 | 6,00 | 6,02 | 65 | 1.118.708 |
6/7/2016 | 5,95 | 6,29 | +5,01% | 5,84 | 6,29 | 5,98 | 6,18 | 6,29 | 80 | 1.312.888 |
5/7/2016 | 6,30 | 5,99 | -4,31% | 5,99 | 6,30 | 6,11 | 5,99 | 6,03 | 82 | 1.293.225 |
4/7/2016 | 6,22 | 6,26 | +2,45% | 6,22 | 6,42 | 6,34 | 6,26 | 6,31 | 113 | 2.209.698 |
1/7/2016 | 5,94 | 6,11 | +5,71% | 5,93 | 6,30 | 6,14 | 6,11 | 6,21 | 116 | 1.748.921 |
30/6/2016 | 5,80 | 5,78 | -3,34% | 5,73 | 5,89 | 5,79 | 5,78 | 5,88 | 72 | 1.043.378 |
29/6/2016 | 5,85 | 5,98 | +0,17% | 5,79 | 5,98 | 5,86 | 5,81 | 5,98 | 166 | 831.803 |
28/6/2016 | 5,97 | 5,97 | -0,50% | 5,70 | 5,97 | 5,79 | 5,74 | 5,97 | 58 | 1.032.661 |
27/6/2016 | 5,88 | 6,00 | +3,27% | 5,75 | 6,00 | 5,83 | 5,82 | 6,05 | 41 | 713.390 |
24/6/2016 | 5,85 | 5,81 | -5,53% | 5,81 | 6,06 | 5,90 | 5,81 | 5,89 | 101 | 1.613.640 |
23/6/2016 | 5,81 | 6,15 | +10,61% | 5,81 | 6,24 | 6,07 | 6,15 | 6,24 | 91 | 1.286.626 |
22/6/2016 | 5,84 | 5,56 | -4,14% | 5,56 | 5,96 | 5,82 | 5,56 | 5,85 | 58 | 1.024.955 |
21/6/2016 | 5,83 | 5,80 | -1,02% | 5,71 | 5,90 | 5,79 | 5,74 | 5,80 | 89 | 1.589.806 |
20/6/2016 | 6,24 | 5,86 | -5,48% | 5,85 | 6,25 | 5,96 | 5,86 | 6,00 | 87 | 1.536.661 |
17/6/2016 | 6,03 | 6,20 | +3,33% | 5,89 | 6,20 | 6,06 | 5,85 | 6,20 | 88 | 1.401.728 |
16/6/2016 | 5,75 | 6,00 | +1,87% | 5,75 | 6,00 | 5,89 | 5,95 | 6,00 | 95 | 1.305.982 |
15/6/2016 | 5,71 | 5,89 | +3,88% | 5,71 | 5,95 | 5,85 | 5,73 | 5,89 | 65 | 1.129.246 |
14/6/2016 | 5,84 | 5,67 | -1,56% | 5,63 | 6,05 | 5,78 | 5,64 | 5,67 | 128 | 1.932.584 |
13/6/2016 | 5,95 | 5,76 | -1,54% | 5,67 | 5,95 | 5,77 | 5,76 | 5,81 | 77 | 1.346.257 |
10/6/2016 | 6,11 | 5,85 | -5,65% | 5,85 | 6,11 | 5,93 | 5,85 | 6,00 | 95 | 1.564.971 |
9/6/2016 | 6,48 | 6,20 | -5,49% | 6,15 | 6,48 | 6,27 | 6,17 | 6,20 | 65 | 1.195.899 |
8/6/2016 | 6,40 | 6,56 | +5,81% | 6,40 | 6,59 | 6,51 | 6,51 | 6,56 | 71 | 1.270.997 |
7/6/2016 | 6,40 | 6,20 | -4,62% | 6,20 | 6,58 | 6,41 | 6,20 | 6,35 | 72 | 987.675 |
6/6/2016 | 6,13 | 6,50 | +5,69% | 6,12 | 6,50 | 6,29 | 6,35 | 6,50 | 100 | 1.881.270 |
3/6/2016 | 5,82 | 6,15 | +7,14% | 5,81 | 6,17 | 6,02 | 6,05 | 6,15 | 108 | 1.759.710 |
2/6/2016 | 5,70 | 5,74 | +0,88% | 5,61 | 5,78 | 5,70 | 5,71 | 5,74 | 64 | 1.162.380 |
1/6/2016 | 5,58 | 5,69 | +3,08% | 5,51 | 5,69 | 5,59 | 5,55 | 5,69 | 65 | 1.038.968 |
31/5/2016 | 5,83 | 5,52 | -1,78% | 5,52 | 5,83 | 5,58 | 5,52 | 5,66 | 83 | 1.162.849 |
30/5/2016 | 5,90 | 5,62 | -1,92% | 5,58 | 5,90 | 5,64 | 5,62 | 5,65 | 51 | 678.511 |
27/5/2016 | 5,99 | 5,73 | -2,39% | 5,67 | 5,99 | 5,77 | 5,70 | 5,73 | 59 | 875.856 |
25/5/2016 | 5,74 | 5,87 | +2,62% | 5,74 | 5,99 | 5,87 | 5,83 | 5,87 | 55 | 802.027 |
24/5/2016 | 6,06 | 5,72 | -4,03% | 5,64 | 6,07 | 5,76 | 5,66 | 5,72 | 98 | 1.371.844 |
23/5/2016 | 5,76 | 5,96 | +2,23% | 5,68 | 6,00 | 5,87 | 5,81 | 5,96 | 72 | 1.393.274 |
20/5/2016 | 5,72 | 5,83 | +1,04% | 5,72 | 5,96 | 5,82 | 5,79 | 5,83 | 72 | 1.288.196 |
19/5/2016 | 6,00 | 5,77 | -3,19% | 5,68 | 6,00 | 5,77 | 5,70 | 5,77 | 97 | 1.391.227 |
18/5/2016 | 5,88 | 5,96 | -1,49% | 5,88 | 6,18 | 6,00 | 5,92 | 5,96 | 83 | 1.272.681 |
17/5/2016 | 6,06 | 6,05 | -2,26% | 5,77 | 6,25 | 5,99 | 6,01 | 6,05 | 112 | 1.866.727 |
16/5/2016 | 6,60 | 6,19 | -7,06% | 6,11 | 6,97 | 6,50 | 6,18 | 6,19 | 157 | 2.699.830 |
13/5/2016 | 6,92 | 6,66 | -5,67% | 6,46 | 7,12 | 6,79 | 6,64 | 6,66 | 105 | 2.072.123 |
12/5/2016 | 7,39 | 7,06 | -2,22% | 7,02 | 7,47 | 7,18 | 7,06 | 7,40 | 84 | 1.997.817 |
11/5/2016 | 7,35 | 7,22 | -4,75% | 7,19 | 7,55 | 7,38 | 7,22 | 7,41 | 84 | 1.934.847 |
10/5/2016 | 7,07 | 7,58 | +7,21% | 6,99 | 7,58 | 7,14 | 7,35 | 7,58 | 91 | 1.924.067 |
9/5/2016 | 7,39 | 7,07 | -3,42% | 6,80 | 7,39 | 6,99 | 6,91 | 7,07 | 133 | 2.391.340 |
6/5/2016 | 6,95 | 7,32 | +4,57% | 6,80 | 7,33 | 7,17 | 7,32 | 7,33 | 81 | 1.762.335 |
5/5/2016 | 6,86 | 7,00 | -4,89% | 6,86 | 7,55 | 7,16 | 7,00 | 7,19 | 92 | 1.697.781 |
4/5/2016 | 7,07 | 7,36 | +3,23% | 6,87 | 7,50 | 7,23 | 7,36 | 7,50 | 127 | 2.443.191 |
3/5/2016 | 7,57 | 7,13 | -6,68% | 7,10 | 7,57 | 7,21 | 7,13 | 7,14 | 188 | 2.193.902 |
2/5/2016 | 7,82 | 7,64 | -0,78% | 7,60 | 7,90 | 7,71 | 7,60 | 7,64 | 137 | 1.641.579 |
29/4/2016 | 7,86 | 7,70 | -1,66% | 7,67 | 8,08 | 7,84 | 7,70 | 8,00 | 123 | 2.432.443 |
28/4/2016 | 8,10 | 7,83 | -2,61% | 7,77 | 8,25 | 8,09 | 7,74 | 7,83 | 135 | 3.214.561 |
27/4/2016 | 7,72 | 8,04 | +3,34% | 7,70 | 8,15 | 7,98 | 8,04 | 8,10 | 154 | 2.593.567 |
26/4/2016 | 7,25 | 7,78 | +7,16% | 7,00 | 7,78 | 7,39 | 7,60 | 7,78 | 182 | 3.689.100 |
25/4/2016 | 7,74 | 7,26 | -10,59% | 7,23 | 7,75 | 7,38 | 7,26 | 7,31 | 130 | 2.572.368 |
22/4/2016 | 8,09 | 8,12 | -0,37% | 7,71 | 8,21 | 7,92 | 7,78 | 8,12 | 93 | 2.355.792 |
20/4/2016 | 8,04 | 8,15 | +0,87% | 7,81 | 8,29 | 8,15 | 8,15 | 8,20 | 140 | 3.148.562 |
19/4/2016 | 7,51 | 8,08 | +7,02% | 7,51 | 8,14 | 7,92 | 8,08 | 8,10 | 135 | 2.985.665 |
18/4/2016 | 8,00 | 7,55 | -2,71% | 7,43 | 8,00 | 7,66 | 7,45 | 7,55 | 227 | 4.785.865 |
15/4/2016 | 7,78 | 7,76 | +4,02% | 7,37 | 7,92 | 7,65 | 7,75 | 7,85 | 208 | 4.700.774 |
14/4/2016 | 8,39 | 7,46 | -9,02% | 7,34 | 8,56 | 7,86 | 7,42 | 7,46 | 479 | 4.915.927 |
13/4/2016 | 7,83 | 8,20 | +7,19% | 7,83 | 8,82 | 8,40 | 8,20 | 8,32 | 288 | 6.297.699 |
12/4/2016 | 7,34 | 7,65 | +6,25% | 7,30 | 7,81 | 7,51 | 7,65 | 7,80 | 209 | 4.365.944 |
11/4/2016 | 6,90 | 7,20 | +5,88% | 6,90 | 7,27 | 7,12 | 7,20 | 7,26 | 198 | 3.469.894 |
8/4/2016 | 6,16 | 6,80 | +10,75% | 6,16 | 6,86 | 6,70 | 6,75 | 6,80 | 131 | 2.378.113 |
7/4/2016 | 6,38 | 6,14 | -2,69% | 6,11 | 6,46 | 6,25 | 6,12 | 6,14 | 70 | 1.236.473 |
6/4/2016 | 6,46 | 6,31 | -4,39% | 6,15 | 6,60 | 6,41 | 6,31 | 6,34 | 90 | 1.840.738 |
5/4/2016 | 6,46 | 6,60 | +2,33% | 6,32 | 6,82 | 6,57 | 6,55 | 6,60 | 174 | 3.434.911 |
4/4/2016 | 7,05 | 6,45 | -7,99% | 6,44 | 7,10 | 6,80 | 6,45 | 6,48 | 202 | 4.035.522 |
1/4/2016 | 6,55 | 7,01 | +6,21% | 6,32 | 7,06 | 6,79 | 6,95 | 7,01 | 159 | 2.962.836 |
31/3/2016 | 6,76 | 6,60 | -1,93% | 6,50 | 7,10 | 6,63 | 6,54 | 6,60 | 101 | 2.058.837 |
30/3/2016 | 6,12 | 6,73 | +8,90% | 6,12 | 6,96 | 6,70 | 6,73 | 6,77 | 244 | 4.239.709 |
29/3/2016 | 6,19 | 6,18 | 0,00% | 6,05 | 6,36 | 6,22 | 5,99 | 6,18 | 76 | 1.282.253 |
28/3/2016 | 6,11 | 6,18 | +2,66% | 5,98 | 6,25 | 6,11 | 6,18 | 6,24 | 107 | 1.867.348 |
24/3/2016 | 5,76 | 6,02 | +2,73% | 5,60 | 6,06 | 5,89 | 6,02 | 6,04 | 122 | 1.241.590 |
23/3/2016 | 6,19 | 5,86 | -6,98% | 5,82 | 6,29 | 6,05 | 5,86 | 5,97 | 132 | 1.933.485 |
22/3/2016 | 5,85 | 6,30 | +9,00% | 5,79 | 6,40 | 6,09 | 6,21 | 6,30 | 162 | 2.193.144 |
21/3/2016 | 5,76 | 5,78 | +3,21% | 5,70 | 6,06 | 5,89 | 5,78 | 5,90 | 121 | 1.734.849 |
18/3/2016 | 5,57 | 5,60 | +0,54% | 5,56 | 5,77 | 5,68 | 5,60 | 5,77 | 145 | 2.215.908 |
17/3/2016 | 5,25 | 5,57 | +10,74% | 5,25 | 5,57 | 5,42 | 5,49 | 5,57 | 179 | 2.423.177 |
16/3/2016 | 4,70 | 5,03 | +5,45% | 4,57 | 5,05 | 4,83 | 4,83 | 5,03 | 108 | 1.579.829 |
15/3/2016 | 5,09 | 4,77 | -10,17% | 4,58 | 5,09 | 4,81 | 4,71 | 4,77 | 136 | 1.620.551 |
14/3/2016 | 5,19 | 5,31 | +1,92% | 5,09 | 5,47 | 5,29 | 5,09 | 5,31 | 131 | 1.726.791 |
11/3/2016 | 5,42 | 5,21 | -4,23% | 5,10 | 5,49 | 5,29 | 5,17 | 5,21 | 165 | 2.599.663 |
10/3/2016 | 4,95 | 5,44 | +9,68% | 4,95 | 5,44 | 5,13 | 5,37 | 5,45 | 135 | 1.813.572 |
9/3/2016 | 4,87 | 4,96 | +3,12% | 4,86 | 5,17 | 4,97 | 4,87 | 4,96 | 93 | 1.395.451 |
8/3/2016 | 4,95 | 4,81 | -3,02% | 4,69 | 5,00 | 4,83 | 4,81 | 4,84 | 122 | 1.745.515 |
7/3/2016 | 4,72 | 4,96 | +5,76% | 4,72 | 5,05 | 4,91 | 4,90 | 4,96 | 146 | 2.151.784 |
4/3/2016 | 4,21 | 4,69 | +16,38% | 4,21 | 4,93 | 4,51 | 4,69 | 4,70 | 293 | 3.593.777 |
3/3/2016 | 3,75 | 4,03 | +6,90% | 3,75 | 4,11 | 4,00 | 4,03 | 4,10 | 137 | 1.525.612 |
2/3/2016 | 3,62 | 3,77 | +2,17% | 3,62 | 3,80 | 3,70 | 3,75 | 3,77 | 80 | 851.180 |
1/3/2016 | 3,65 | 3,69 | +3,36% | 3,56 | 3,71 | 3,64 | 3,60 | 3,69 | 100 | 893.419 |
29/2/2016 | 3,54 | 3,57 | +0,85% | 3,52 | 3,64 | 3,57 | 3,55 | 3,57 | 143 | 848.923 |
26/2/2016 | 3,60 | 3,54 | -0,84% | 3,50 | 3,76 | 3,58 | 3,50 | 3,54 | 67 | 694.693 |
25/2/2016 | 3,72 | 3,57 | -6,05% | 3,44 | 3,72 | 3,56 | 3,57 | 3,60 | 154 | 1.210.886 |
24/2/2016 | 3,83 | 3,80 | -2,31% | 3,71 | 3,85 | 3,78 | 3,80 | 3,89 | 105 | 901.852 |
23/2/2016 | 4,14 | 3,89 | -8,25% | 3,89 | 4,21 | 4,02 | 3,89 | 3,90 | 100 | 1.068.322 |
22/2/2016 | 4,19 | 4,24 | +2,42% | 4,16 | 4,29 | 4,20 | 4,17 | 4,24 | 82 | 820.789 |
19/2/2016 | 4,10 | 4,14 | 0,00% | 4,00 | 4,17 | 4,10 | 4,06 | 4,14 | 53 | 663.175 |
18/2/2016 | 4,20 | 4,14 | -1,19% | 4,09 | 4,31 | 4,18 | 4,12 | 4,14 | 64 | 811.192 |
17/2/2016 | 4,15 | 4,19 | +1,95% | 4,14 | 4,50 | 4,30 | 4,19 | 4,24 | 169 | 1.620.139 |
16/2/2016 | 3,84 | 4,11 | +5,66% | 3,83 | 4,14 | 4,04 | 4,11 | 4,13 | 110 | 970.536 |
15/2/2016 | 3,81 | 3,89 | +4,01% | 3,81 | 3,91 | 3,86 | 3,84 | 3,89 | 54 | 473.649 |
12/2/2016 | 3,84 | 3,74 | 0,00% | 3,73 | 3,90 | 3,80 | 3,74 | 3,87 | 111 | 791.741 |
11/2/2016 | 4,18 | 3,74 | -12,62% | 3,72 | 4,18 | 3,90 | 3,74 | 4,04 | 116 | 1.115.649 |
10/2/2016 | 4,18 | 4,28 | +2,64% | 4,00 | 4,28 | 4,17 | 4,20 | 4,28 | 64 | 572.470 |
5/2/2016 | 4,14 | 4,17 | +1,21% | 4,14 | 4,37 | 4,27 | 4,16 | 4,17 | 133 | 1.258.446 |
4/2/2016 | 3,74 | 4,12 | +11,35% | 3,73 | 4,22 | 4,06 | 4,12 | 4,17 | 150 | 1.436.881 |
3/2/2016 | 3,88 | 3,70 | -2,63% | 3,68 | 3,88 | 3,75 | 3,70 | 3,74 | 118 | 1.128.653 |
2/2/2016 | 3,81 | 3,80 | -1,30% | 3,72 | 4,06 | 3,88 | 3,80 | 3,82 | 155 | 1.367.849 |
1/2/2016 | 3,68 | 3,85 | +4,90% | 3,58 | 3,85 | 3,69 | 3,77 | 3,85 | 109 | 982.057 |
29/1/2016 | 3,41 | 3,67 | +6,69% | 3,41 | 3,67 | 3,56 | 3,55 | 3,67 | 108 | 1.042.392 |
28/1/2016 | 3,43 | 3,44 | -0,29% | 3,31 | 3,45 | 3,37 | 3,42 | 3,44 | 69 | 506.332 |
27/1/2016 | 3,28 | 3,45 | +4,86% | 3,28 | 3,45 | 3,34 | 3,35 | 3,45 | 55 | 427.602 |
26/1/2016 | 3,30 | 3,29 | +1,23% | 3,25 | 3,34 | 3,28 | 3,29 | 3,32 | 50 | 386.597 |
22/1/2016 | 3,32 | 3,25 | -1,52% | 3,25 | 3,45 | 3,35 | 3,25 | 3,37 | 49 | 314.349 |
21/1/2016 | 3,40 | 3,30 | -1,79% | 3,30 | 3,54 | 3,41 | 3,30 | 3,37 | 62 | 471.414 |
20/1/2016 | 3,41 | 3,36 | -2,89% | 3,32 | 3,43 | 3,37 | 3,36 | 3,40 | 61 | 424.573 |
19/1/2016 | 3,55 | 3,46 | +0,29% | 3,46 | 3,68 | 3,56 | 3,45 | 3,46 | 64 | 387.109 |
18/1/2016 | 3,43 | 3,45 | -0,29% | 3,43 | 3,52 | 3,47 | 3,45 | 3,53 | 52 | 370.613 |
15/1/2016 | 3,43 | 3,46 | -0,57% | 3,40 | 3,48 | 3,43 | 3,43 | 3,46 | 91 | 696.437 |
14/1/2016 | 3,44 | 3,48 | +2,05% | 3,36 | 3,56 | 3,46 | 3,48 | 3,65 | 78 | 632.304 |
13/1/2016 | 3,77 | 3,41 | -7,59% | 3,41 | 3,77 | 3,60 | 3,41 | 3,46 | 115 | 622.300 |
12/1/2016 | 3,99 | 3,69 | -6,82% | 3,60 | 3,99 | 3,70 | 3,69 | 3,70 | 102 | 782.872 |
11/1/2016 | 3,92 | 3,96 | +1,02% | 3,79 | 4,06 | 3,88 | 3,89 | 3,96 | 76 | 565.724 |
8/1/2016 | 3,90 | 3,92 | -0,76% | 3,87 | 4,05 | 3,96 | 3,86 | 3,92 | 72 | 593.319 |
7/1/2016 | 3,97 | 3,95 | -2,71% | 3,72 | 3,97 | 3,82 | 3,80 | 3,95 | 83 | 756.658 |
6/1/2016 | 4,33 | 4,06 | -8,56% | 3,98 | 4,33 | 4,07 | 4,00 | 4,07 | 115 | 1.026.877 |
5/1/2016 | 4,53 | 4,44 | -4,31% | 4,31 | 4,64 | 4,47 | 4,31 | 4,44 | 155 | 851.635 |
4/1/2016 | 4,62 | 4,64 | +0,43% | 4,55 | 4,64 | 4,59 | 4,56 | 4,64 | 86 | 889.495 |
30/12/2015 | 4,65 | 4,62 | -0,65% | 4,60 | 4,77 | 4,68 | 4,62 | 4,70 | 56 | 594.597 |
29/12/2015 | 4,73 | 4,65 | -1,27% | 4,65 | 4,79 | 4,73 | 4,65 | 4,70 | 59 | 649.931 |
28/12/2015 | 4,88 | 4,71 | -3,88% | 4,71 | 4,91 | 4,80 | 4,71 | 4,87 | 66 | 686.456 |
23/12/2015 | 4,86 | 4,90 | -1,01% | 4,80 | 4,90 | 4,86 | 4,80 | 4,90 | 73 | 703.101 |
22/12/2015 | 4,71 | 4,95 | +3,99% | 4,66 | 4,95 | 4,74 | 4,74 | 4,95 | 62 | 711.349 |
21/12/2015 | 4,80 | 4,76 | -4,23% | 4,76 | 5,08 | 4,89 | 4,75 | 4,76 | 94 | 1.041.890 |
18/12/2015 | 4,73 | 4,97 | +3,97% | 4,73 | 4,97 | 4,86 | 4,85 | 4,97 | 99 | 933.456 |
17/12/2015 | 4,90 | 4,78 | -2,65% | 4,78 | 5,05 | 4,93 | 4,78 | 4,91 | 82 | 1.071.524 |
16/12/2015 | 4,80 | 4,91 | +0,20% | 4,80 | 4,93 | 4,87 | 4,89 | 4,91 | 52 | 672.875 |
15/12/2015 | 4,82 | 4,90 | +1,24% | 4,82 | 5,01 | 4,92 | 4,90 | 4,92 | 76 | 906.093 |
14/12/2015 | 4,85 | 4,84 | -2,02% | 4,73 | 4,85 | 4,79 | 4,79 | 4,84 | 77 | 848.812 |
11/12/2015 | 4,91 | 4,94 | -1,59% | 4,85 | 4,97 | 4,90 | 4,87 | 4,94 | 101 | 1.069.738 |
10/12/2015 | 4,98 | 5,02 | +0,60% | 4,88 | 5,03 | 4,97 | 4,95 | 5,02 | 101 | 1.012.878 |
9/12/2015 | 5,04 | 4,99 | -0,20% | 4,98 | 5,19 | 5,07 | 4,97 | 4,99 | 59 | 589.960 |
8/12/2015 | 5,22 | 5,00 | -5,66% | 5,00 | 5,22 | 5,07 | 5,00 | 5,03 | 75 | 786.086 |
7/12/2015 | 5,53 | 5,30 | -2,39% | 5,25 | 5,59 | 5,39 | 5,24 | 5,30 | 114 | 1.474.458 |
4/12/2015 | 6,06 | 5,43 | -11,13% | 5,43 | 6,06 | 5,56 | 5,43 | 5,69 | 142 | 1.731.561 |
3/12/2015 | 5,91 | 6,11 | +3,04% | 5,90 | 6,15 | 6,04 | 6,07 | 6,11 | 94 | 1.060.873 |
2/12/2015 | 6,25 | 5,93 | -4,97% | 5,70 | 6,25 | 5,89 | 5,80 | 5,93 | 101 | 1.510.968 |
1/12/2015 | 6,25 | 6,24 | 0,00% | 5,92 | 6,25 | 6,11 | 6,07 | 6,24 | 72 | 1.222.873 |
30/11/2015 | 5,86 | 6,24 | +3,31% | 5,86 | 6,24 | 6,08 | 6,09 | 6,24 | 128 | 1.595.752 |
27/11/2015 | 6,10 | 6,04 | -0,17% | 5,98 | 6,18 | 6,06 | 6,04 | 6,06 | 91 | 1.920.404 |
26/11/2015 | 6,27 | 6,05 | -3,04% | 6,03 | 6,41 | 6,24 | 6,05 | 6,21 | 74 | 1.306.043 |
25/11/2015 | 6,15 | 6,24 | +0,65% | 6,02 | 6,43 | 6,27 | 6,24 | 6,27 | 142 | 2.841.807 |
24/11/2015 | 5,75 | 6,20 | +9,73% | 5,59 | 6,20 | 5,95 | 6,08 | 6,20 | 120 | 1.484.433 |
23/11/2015 | 5,82 | 5,65 | -2,75% | 5,65 | 6,00 | 5,84 | 5,65 | 5,91 | 138 | 1.963.833 |
19/11/2015 | 5,44 | 5,81 | +8,40% | 5,44 | 5,82 | 5,64 | 5,81 | 5,84 | 144 | 1.685.157 |
18/11/2015 | 5,19 | 5,36 | +2,88% | 5,19 | 5,80 | 5,59 | 5,31 | 5,36 | 184 | 2.601.273 |
17/11/2015 | 5,13 | 5,21 | +3,17% | 4,83 | 5,32 | 5,05 | 5,21 | 5,24 | 120 | 1.372.573 |
16/11/2015 | 5,30 | 5,05 | -4,54% | 5,05 | 5,33 | 5,16 | 5,05 | 5,15 | 115 | 1.041.171 |
13/11/2015 | 5,24 | 5,29 | +1,15% | 5,10 | 5,36 | 5,22 | 5,23 | 5,29 | 97 | 1.214.005 |
12/11/2015 | 5,58 | 5,23 | -6,27% | 5,23 | 5,65 | 5,39 | 5,23 | 5,27 | 166 | 1.982.755 |
11/11/2015 | 5,65 | 5,58 | -1,24% | 5,54 | 5,77 | 5,66 | 5,58 | 5,75 | 85 | 1.504.271 |
10/11/2015 | 5,50 | 5,65 | +2,73% | 5,48 | 5,75 | 5,55 | 5,53 | 5,65 | 66 | 936.366 |
9/11/2015 | 5,60 | 5,50 | -1,79% | 5,50 | 5,74 | 5,59 | 5,50 | 5,63 | 55 | 708.869 |
6/11/2015 | 5,78 | 5,60 | -2,95% | 5,60 | 5,80 | 5,69 | 5,60 | 5,65 | 55 | 769.457 |
5/11/2015 | 5,85 | 5,77 | 0,00% | 5,66 | 5,88 | 5,77 | 5,77 | 5,84 | 80 | 1.616.881 |
4/11/2015 | 5,98 | 5,77 | -3,51% | 5,67 | 6,04 | 5,83 | 5,72 | 5,77 | 73 | 1.203.315 |
3/11/2015 | 5,40 | 5,98 | +10,33% | 5,40 | 6,00 | 5,76 | 5,92 | 5,98 | 149 | 2.007.475 |
30/10/2015 | 5,45 | 5,42 | +0,18% | 5,38 | 5,49 | 5,42 | 5,42 | 5,45 | 77 | 958.664 |
29/10/2015 | 5,41 | 5,41 | -2,17% | 5,41 | 5,95 | 5,63 | 5,41 | 5,46 | 114 | 1.760.914 |
28/10/2015 | 5,65 | 5,53 | -2,98% | 5,41 | 5,69 | 5,54 | 5,53 | 5,58 | 123 | 1.593.589 |
27/10/2015 | 5,77 | 5,70 | +0,18% | 5,65 | 5,77 | 5,68 | 5,65 | 5,70 | 81 | 1.066.046 |
26/10/2015 | 5,76 | 5,69 | -6,72% | 5,66 | 5,86 | 5,75 | 5,65 | 5,69 | 66 | 911.373 |
23/10/2015 | 6,12 | 6,10 | -2,40% | 5,77 | 6,15 | 5,95 | 5,77 | 6,10 | 145 | 1.742.934 |
22/10/2015 | 6,18 | 6,25 | +0,81% | 6,02 | 6,32 | 6,12 | 6,08 | 6,25 | 86 | 1.196.745 |
21/10/2015 | 6,06 | 6,20 | +0,98% | 6,06 | 6,34 | 6,22 | 6,20 | 6,23 | 78 | 1.276.366 |
20/10/2015 | 6,22 | 6,14 | -1,92% | 6,01 | 6,22 | 6,07 | 6,05 | 6,14 | 62 | 996.889 |
19/10/2015 | 6,24 | 6,26 | -2,19% | 6,02 | 6,26 | 6,14 | 6,16 | 6,26 | 85 | 1.630.482 |
16/10/2015 | 6,37 | 6,40 | -1,54% | 6,29 | 6,49 | 6,37 | 6,28 | 6,40 | 38 | 546.982 |
15/10/2015 | 6,31 | 6,50 | +2,85% | 6,19 | 6,50 | 6,38 | 6,38 | 6,50 | 109 | 1.694.037 |
14/10/2015 | 6,29 | 6,32 | +0,32% | 6,27 | 6,46 | 6,34 | 6,31 | 6,38 | 58 | 1.216.059 |
13/10/2015 | 6,68 | 6,30 | -6,80% | 6,24 | 6,68 | 6,40 | 6,30 | 6,34 | 127 | 2.038.322 |
9/10/2015 | 6,71 | 6,76 | +1,96% | 6,71 | 6,85 | 6,77 | 6,74 | 6,76 | 91 | 1.182.993 |
8/10/2015 | 6,49 | 6,63 | +2,31% | 6,40 | 6,76 | 6,62 | 6,63 | 6,65 | 374 | 2.422.164 |
7/10/2015 | 6,14 | 6,48 | +8,54% | 6,14 | 6,54 | 6,37 | 6,40 | 6,48 | 224 | 2.376.870 |
6/10/2015 | 5,97 | 5,97 | 0,00% | 5,94 | 6,15 | 6,05 | 5,97 | 6,06 | 148 | 1.802.913 |
5/10/2015 | 5,75 | 5,97 | +7,57% | 5,65 | 5,98 | 5,81 | 5,85 | 5,98 | 92 | 1.177.495 |
2/10/2015 | 5,40 | 5,55 | +1,65% | 5,33 | 5,69 | 5,50 | 5,55 | 5,67 | 115 | 1.312.762 |
1/10/2015 | 5,39 | 5,46 | -0,73% | 5,34 | 5,61 | 5,43 | 5,40 | 5,46 | 133 | 1.561.358 |
30/9/2015 | 5,77 | 5,50 | -3,34% | 5,29 | 5,87 | 5,55 | 5,30 | 5,50 | 171 | 1.766.336 |
29/9/2015 | 5,56 | 5,69 | -2,74% | 5,56 | 6,01 | 5,81 | 5,69 | 5,72 | 109 | 1.332.617 |
28/9/2015 | 6,08 | 5,85 | -4,26% | 5,85 | 6,08 | 5,94 | 5,85 | 6,06 | 62 | 669.808 |
25/9/2015 | 6,13 | 6,11 | -1,13% | 5,96 | 6,31 | 6,11 | 5,99 | 6,11 | 73 | 1.127.233 |
24/9/2015 | 5,85 | 6,18 | +3,87% | 5,60 | 6,27 | 5,96 | 6,14 | 6,18 | 122 | 1.872.844 |
23/9/2015 | 6,17 | 5,95 | -2,62% | 5,88 | 6,17 | 5,97 | 5,85 | 5,95 | 86 | 958.930 |
22/9/2015 | 6,20 | 6,11 | -2,08% | 6,00 | 6,20 | 6,09 | 6,11 | 6,17 | 98 | 1.378.116 |
21/9/2015 | 6,38 | 6,24 | +0,48% | 6,23 | 6,46 | 6,33 | 6,24 | 6,26 | 86 | 901.611 |
18/9/2015 | 6,40 | 6,21 | -4,31% | 6,12 | 6,54 | 6,32 | 6,20 | 6,21 | 202 | 1.601.957 |
17/9/2015 | 6,49 | 6,49 | +1,25% | 6,36 | 6,61 | 6,48 | 6,47 | 6,49 | 178 | 1.565.968 |
16/9/2015 | 6,31 | 6,41 | +0,16% | 6,31 | 6,57 | 6,47 | 6,41 | 6,51 | 95 | 1.308.296 |
15/9/2015 | 6,30 | 6,40 | +1,11% | 6,02 | 6,51 | 6,29 | 6,34 | 6,40 | 140 | 1.579.949 |
14/9/2015 | 6,64 | 6,33 | -6,36% | 6,15 | 6,82 | 6,37 | 6,26 | 6,33 | 144 | 1.833.578 |
11/9/2015 | 6,72 | 6,76 | +0,30% | 6,54 | 6,90 | 6,73 | 6,67 | 6,76 | 119 | 2.015.827 |
10/9/2015 | 5,98 | 6,74 | +7,84% | 5,96 | 6,74 | 6,35 | 6,74 | 6,82 | 164 | 2.042.926 |
9/9/2015 | 6,39 | 6,25 | -1,57% | 6,21 | 6,56 | 6,40 | 6,20 | 6,26 | 157 | 2.420.859 |
8/9/2015 | 6,18 | 6,35 | +11,80% | 6,08 | 6,35 | 6,22 | 6,17 | 6,35 | 124 | 1.416.620 |
4/9/2015 | 5,98 | 5,68 | -5,80% | 5,68 | 6,10 | 5,88 | 5,68 | 6,10 | 97 | 1.322.426 |
3/9/2015 | 6,00 | 6,03 | +0,50% | 5,86 | 6,23 | 6,04 | 5,91 | 6,03 | 120 | 1.601.292 |
2/9/2015 | 5,57 | 6,00 | +8,50% | 5,57 | 6,00 | 5,82 | 5,85 | 6,00 | 110 | 1.618.613 |
1/9/2015 | 5,01 | 5,53 | +2,79% | 5,00 | 5,55 | 5,39 | 5,41 | 5,53 | 117 | 1.631.834 |
31/8/2015 | 5,11 | 5,38 | +4,26% | 5,06 | 5,38 | 5,19 | 5,28 | 5,38 | 66 | 1.077.400 |
28/8/2015 | 5,46 | 5,16 | -4,62% | 5,16 | 5,53 | 5,36 | 5,16 | 5,53 | 70 | 1.030.396 |
27/8/2015 | 4,92 | 5,41 | +10,86% | 4,92 | 5,46 | 5,28 | 5,41 | 5,45 | 101 | 1.268.036 |
26/8/2015 | 4,75 | 4,88 | +9,91% | 4,45 | 4,91 | 4,69 | 4,83 | 4,88 | 86 | 951.553 |
25/8/2015 | 4,97 | 4,44 | -6,33% | 4,44 | 4,97 | 4,71 | 4,44 | 4,90 | 124 | 1.048.599 |
24/8/2015 | 4,98 | 4,74 | -10,40% | 4,63 | 5,33 | 4,82 | 4,74 | 4,77 | 157 | 1.619.979 |
21/8/2015 | 5,23 | 5,29 | -1,86% | 5,18 | 5,48 | 5,23 | 5,18 | 5,29 | 60 | 773.694 |
20/8/2015 | 5,42 | 5,39 | -0,19% | 5,26 | 5,46 | 5,34 | 5,31 | 5,39 | 81 | 990.227 |
19/8/2015 | 5,73 | 5,40 | -6,90% | 5,40 | 5,73 | 5,49 | 5,40 | 5,48 | 94 | 951.499 |
18/8/2015 | 5,73 | 5,80 | +2,65% | 5,63 | 5,80 | 5,68 | 5,62 | 5,80 | 76 | 911.413 |
17/8/2015 | 5,60 | 5,65 | +0,36% | 5,60 | 5,80 | 5,70 | 5,65 | 5,74 | 77 | 925.293 |
14/8/2015 | 5,72 | 5,63 | -1,92% | 5,60 | 5,73 | 5,66 | 5,61 | 5,63 | 40 | 500.323 |
13/8/2015 | 5,80 | 5,74 | -1,20% | 5,60 | 5,87 | 5,69 | 5,67 | 5,74 | 52 | 714.707 |
12/8/2015 | 5,98 | 5,81 | -0,51% | 5,71 | 5,98 | 5,82 | 5,74 | 5,81 | 69 | 877.225 |
11/8/2015 | 6,01 | 5,84 | -4,26% | 5,79 | 6,01 | 5,86 | 5,84 | 5,86 | 90 | 1.027.857 |
10/8/2015 | 6,03 | 6,10 | +1,16% | 5,87 | 6,10 | 6,02 | 6,01 | 6,10 | 47 | 652.127 |
7/8/2015 | 6,15 | 6,03 | -3,52% | 5,98 | 6,18 | 6,05 | 6,03 | 6,08 | 75 | 1.039.480 |
6/8/2015 | 6,23 | 6,25 | -0,32% | 6,20 | 6,41 | 6,27 | 6,18 | 6,25 | 72 | 942.614 |
5/8/2015 | 6,03 | 6,27 | +4,67% | 6,00 | 6,41 | 6,29 | 6,21 | 6,27 | 127 | 1.565.181 |
4/8/2015 | 5,94 | 5,99 | +1,53% | 5,94 | 6,08 | 6,00 | 5,95 | 6,08 | 91 | 1.073.129 |
3/8/2015 | 5,86 | 5,90 | 0,00% | 5,85 | 6,01 | 5,92 | 5,88 | 5,90 | 120 | 1.126.171 |
31/7/2015 | 5,84 | 5,90 | +0,51% | 5,60 | 5,95 | 5,83 | 5,80 | 5,90 | 104 | 1.171.610 |
30/7/2015 | 6,00 | 5,87 | -0,84% | 5,75 | 6,10 | 5,92 | 5,78 | 5,87 | 108 | 1.163.925 |
29/7/2015 | 5,90 | 5,92 | -0,50% | 5,83 | 5,98 | 5,91 | 5,92 | 5,98 | 64 | 866.441 |
28/7/2015 | 5,62 | 5,95 | +5,68% | 5,62 | 5,98 | 5,81 | 5,81 | 5,95 | 90 | 1.357.728 |
27/7/2015 | 5,82 | 5,63 | -3,76% | 5,57 | 5,91 | 5,68 | 5,58 | 5,63 | 131 | 1.460.258 |
24/7/2015 | 6,03 | 5,85 | -2,66% | 5,85 | 6,11 | 5,95 | 5,85 | 5,91 | 107 | 1.350.846 |
23/7/2015 | 5,89 | 6,01 | +1,69% | 5,89 | 6,09 | 6,00 | 6,01 | 6,03 | 104 | 1.442.114 |
22/7/2015 | 6,14 | 5,91 | -4,68% | 5,82 | 6,14 | 5,91 | 5,84 | 5,91 | 139 | 2.383.640 |
21/7/2015 | 6,16 | 6,20 | +0,32% | 6,01 | 6,36 | 6,20 | 6,12 | 6,20 | 125 | 2.119.961 |
20/7/2015 | 6,25 | 6,18 | -1,90% | 6,02 | 6,32 | 6,19 | 6,09 | 6,18 | 117 | 1.854.002 |
17/7/2015 | 6,53 | 6,30 | -3,23% | 6,20 | 6,58 | 6,36 | 6,25 | 6,31 | 135 | 1.426.847 |
16/7/2015 | 6,57 | 6,51 | -1,21% | 6,49 | 6,65 | 6,54 | 6,50 | 6,56 | 172 | 1.700.037 |
15/7/2015 | 6,51 | 6,59 | +1,85% | 6,45 | 6,67 | 6,61 | 6,59 | 6,63 | 117 | 1.468.364 |
14/7/2015 | 6,98 | 6,47 | -8,49% | 6,45 | 6,98 | 6,64 | 6,47 | 6,68 | 251 | 3.952.757 |
13/7/2015 | 6,78 | 7,07 | +5,21% | 6,58 | 7,14 | 6,87 | 7,03 | 7,07 | 213 | 3.129.089 |
10/7/2015 | 6,87 | 6,72 | -1,47% | 6,70 | 7,06 | 6,86 | 6,72 | 6,74 | 176 | 2.646.753 |
8/7/2015 | 7,00 | 6,82 | -2,15% | 6,79 | 7,10 | 6,90 | 6,82 | 6,88 | 114 | 2.171.308 |
7/7/2015 | 6,80 | 6,97 | +2,65% | 6,69 | 7,05 | 6,87 | 6,97 | 7,05 | 174 | 3.029.366 |
6/7/2015 | 6,63 | 6,79 | -1,31% | 6,52 | 6,99 | 6,77 | 6,71 | 6,79 | 114 | 2.158.977 |
3/7/2015 | 6,91 | 6,88 | -0,29% | 6,64 | 6,91 | 6,74 | 6,67 | 6,88 | 155 | 1.921.843 |
2/7/2015 | 7,21 | 6,90 | -5,74% | 6,87 | 7,21 | 6,97 | 6,90 | 7,14 | 222 | 3.161.410 |
1/7/2015 | 7,49 | 7,32 | -1,74% | 7,10 | 7,51 | 7,36 | 7,19 | 7,32 | 170 | 2.363.090 |
30/6/2015 | 7,77 | 7,45 | -3,87% | 7,42 | 7,82 | 7,57 | 7,45 | 7,50 | 177 | 2.530.673 |
29/6/2015 | 7,65 | 7,75 | +0,78% | 7,55 | 7,76 | 7,68 | 7,74 | 7,76 | 178 | 2.646.720 |
26/6/2015 | 7,53 | 7,69 | +1,59% | 7,53 | 7,70 | 7,64 | 7,68 | 7,69 | 74 | 1.219.770 |
25/6/2015 | 7,57 | 7,57 | -1,56% | 7,48 | 7,62 | 7,53 | 7,56 | 7,57 | 124 | 2.265.347 |
24/6/2015 | 7,99 | 7,69 | -3,03% | 7,55 | 7,99 | 7,74 | 7,55 | 7,69 | 243 | 3.594.756 |
23/6/2015 | 8,06 | 7,93 | -0,63% | 7,89 | 8,12 | 7,99 | 7,91 | 7,93 | 127 | 2.291.866 |
22/6/2015 | 8,14 | 7,98 | -4,32% | 7,98 | 8,23 | 8,05 | 7,98 | 8,00 | 169 | 2.384.329 |
19/6/2015 | 8,05 | 8,34 | +3,60% | 8,01 | 8,34 | 8,14 | 8,24 | 8,34 | 132 | 1.927.168 |
18/6/2015 | 8,01 | 8,05 | +0,63% | 7,91 | 8,14 | 8,06 | 8,05 | 8,15 | 101 | 1.845.060 |
17/6/2015 | 8,18 | 8,00 | -2,32% | 7,98 | 8,19 | 8,03 | 8,00 | 8,19 | 139 | 2.380.143 |
16/6/2015 | 8,50 | 8,19 | -2,62% | 8,19 | 8,58 | 8,31 | 8,19 | 8,28 | 142 | 2.145.912 |
15/6/2015 | 8,58 | 8,41 | -1,75% | 8,41 | 8,58 | 8,47 | 8,41 | 8,61 | 59 | 1.228.074 |
12/6/2015 | 8,12 | 8,56 | -1,38% | 8,12 | 8,64 | 8,54 | 8,56 | 8,63 | 86 | 1.373.981 |
11/6/2015 | 8,51 | 8,68 | +3,33% | 8,40 | 8,72 | 8,60 | 8,68 | 8,70 | 116 | 1.876.104 |
10/6/2015 | 8,65 | 8,40 | -1,98% | 8,36 | 8,83 | 8,58 | 8,40 | 8,51 | 154 | 2.541.459 |
9/6/2015 | 8,52 | 8,57 | +0,47% | 8,52 | 8,80 | 8,67 | 8,57 | 8,61 | 122 | 2.031.846 |
8/6/2015 | 8,70 | 8,53 | -1,84% | 8,53 | 8,70 | 8,57 | 8,53 | 8,60 | 117 | 1.614.956 |
5/6/2015 | 8,86 | 8,69 | -1,47% | 8,65 | 8,89 | 8,75 | 8,65 | 8,69 | 125 | 1.696.094 |
3/6/2015 | 9,06 | 8,82 | -4,34% | 8,82 | 9,08 | 8,93 | 8,82 | 8,96 | 130 | 1.766.003 |
2/6/2015 | 8,88 | 9,22 | +4,18% | 8,88 | 9,22 | 9,04 | 9,03 | 9,22 | 149 | 3.170.063 |
1/6/2015 | 8,73 | 8,85 | +1,37% | 8,68 | 8,90 | 8,77 | 8,70 | 8,85 | 90 | 2.066.542 |
29/5/2015 | 8,96 | 8,73 | -1,80% | 8,73 | 9,00 | 8,86 | 8,73 | 8,87 | 178 | 2.905.978 |
28/5/2015 | 9,02 | 8,89 | -1,98% | 8,80 | 9,02 | 8,89 | 8,89 | 8,90 | 113 | 1.811.181 |
27/5/2015 | 8,94 | 9,07 | +0,55% | 8,83 | 9,11 | 9,00 | 9,04 | 9,07 | 115 | 2.407.440 |
26/5/2015 | 9,22 | 9,02 | -1,85% | 8,96 | 9,22 | 9,06 | 9,01 | 9,02 | 101 | 2.007.792 |
25/5/2015 | 9,37 | 9,19 | -0,11% | 9,01 | 9,37 | 9,21 | 9,19 | 9,39 | 104 | 2.401.193 |
22/5/2015 | 9,45 | 9,20 | -3,16% | 9,19 | 9,52 | 9,30 | 9,20 | 9,51 | 156 | 2.335.756 |
21/5/2015 | 9,40 | 9,50 | -1,04% | 9,24 | 9,50 | 9,35 | 9,35 | 9,50 | 130 | 1.907.322 |
20/5/2015 | 9,57 | 9,60 | +0,95% | 9,31 | 9,60 | 9,42 | 9,48 | 9,60 | 105 | 2.237.458 |
19/5/2015 | 9,79 | 9,51 | -2,46% | 9,30 | 9,86 | 9,53 | 9,47 | 9,51 | 119 | 2.381.926 |
18/5/2015 | 10,02 | 9,75 | -1,22% | 9,74 | 10,04 | 9,84 | 9,74 | 9,75 | 106 | 2.337.991 |
15/5/2015 | 10,01 | 9,87 | -0,40% | 9,87 | 10,07 | 9,97 | 9,87 | 10,00 | 91 | 1.666.735 |
14/5/2015 | 9,92 | 9,91 | -0,10% | 9,80 | 10,01 | 9,90 | 9,91 | 10,09 | 54 | 1.239.991 |
13/5/2015 | 10,15 | 9,92 | -3,97% | 9,75 | 10,15 | 9,87 | 9,87 | 9,92 | 84 | 1.900.809 |
12/5/2015 | 10,35 | 10,33 | -1,90% | 10,09 | 10,53 | 10,32 | 10,08 | 10,33 | 60 | 1.821.867 |
11/5/2015 | 10,02 | 10,53 | +2,03% | 10,02 | 10,67 | 10,52 | 10,38 | 10,53 | 119 | 3.149.333 |
8/5/2015 | 10,20 | 10,32 | +2,58% | 10,09 | 10,50 | 10,35 | 10,32 | 10,35 | 90 | 1.961.373 |
7/5/2015 | 9,98 | 10,06 | -3,64% | 9,90 | 10,20 | 10,02 | 10,00 | 10,06 | 78 | 2.020.960 |
6/5/2015 | 10,68 | 10,44 | -3,33% | 10,25 | 10,72 | 10,50 | 10,25 | 10,44 | 72 | 1.927.069 |
5/5/2015 | 10,05 | 10,80 | +3,35% | 10,04 | 10,82 | 10,61 | 10,38 | 10,80 | 120 | 3.343.907 |
4/5/2015 | 10,02 | 10,45 | +6,63% | 10,02 | 10,45 | 10,23 | 10,21 | 10,45 | 105 | 2.646.984 |
30/4/2015 | 9,85 | 9,80 | -1,90% | 9,77 | 10,12 | 9,90 | 9,80 | 10,08 | 109 | 1.868.439 |
29/4/2015 | 10,08 | 9,99 | -2,92% | 9,81 | 10,23 | 9,88 | 9,82 | 9,99 | 77 | 1.504.215 |
28/4/2015 | 10,14 | 10,29 | +1,48% | 9,95 | 10,34 | 10,13 | 9,96 | 10,29 | 80 | 2.208.316 |
27/4/2015 | 10,56 | 10,14 | -3,80% | 10,12 | 10,80 | 10,37 | 10,14 | 10,26 | 150 | 3.900.500 |
24/4/2015 | 10,31 | 10,54 | +2,23% | 10,25 | 10,62 | 10,53 | 10,54 | 10,64 | 138 | 4.347.308 |
23/4/2015 | 9,70 | 10,31 | +4,67% | 9,70 | 10,31 | 10,07 | 10,05 | 10,31 | 140 | 3.326.590 |
22/4/2015 | 9,45 | 9,85 | +4,01% | 9,45 | 9,85 | 9,70 | 9,77 | 9,86 | 98 | 2.502.142 |
20/4/2015 | 9,25 | 9,47 | +2,49% | 9,24 | 9,55 | 9,39 | 9,43 | 9,47 | 104 | 2.188.850 |
17/4/2015 | 9,62 | 9,24 | -4,35% | 9,16 | 9,65 | 9,34 | 9,24 | 9,49 | 146 | 2.426.763 |
16/4/2015 | 10,15 | 9,66 | -3,40% | 9,55 | 10,15 | 9,71 | 9,58 | 9,66 | 149 | 2.841.447 |
15/4/2015 | 9,80 | 10,00 | +2,15% | 9,80 | 10,20 | 10,04 | 10,00 | 10,16 | 128 | 2.606.215 |
14/4/2015 | 9,70 | 9,79 | +1,03% | 9,64 | 9,86 | 9,75 | 9,79 | 9,88 | 63 | 1.243.840 |
13/4/2015 | 9,60 | 9,69 | +0,94% | 9,55 | 9,72 | 9,63 | 9,67 | 9,69 | 85 | 1.525.301 |
10/4/2015 | 9,70 | 9,60 | -0,93% | 9,56 | 9,81 | 9,65 | 9,60 | 9,61 | 104 | 2.104.263 |
9/4/2015 | 9,65 | 9,69 | -2,52% | 9,63 | 9,90 | 9,74 | 9,69 | 9,73 | 86 | 2.135.254 |
8/4/2015 | 9,90 | 9,94 | +0,51% | 9,65 | 10,09 | 9,84 | 9,66 | 9,94 | 174 | 2.631.951 |
7/4/2015 | 10,05 | 9,89 | -2,08% | 9,83 | 10,10 | 9,91 | 9,89 | 9,95 | 109 | 1.868.728 |
6/4/2015 | 10,04 | 10,10 | +0,70% | 9,90 | 10,10 | 9,99 | 10,00 | 10,10 | 109 | 2.003.967 |
2/4/2015 | 10,23 | 10,03 | -3,56% | 9,98 | 10,28 | 10,08 | 10,03 | 10,15 | 176 | 3.090.875 |
1/4/2015 | 10,09 | 10,40 | +1,96% | 10,09 | 10,40 | 10,28 | 10,20 | 10,40 | 111 | 2.539.131 |
31/3/2015 | 10,29 | 10,20 | -1,83% | 10,05 | 10,31 | 10,19 | 10,06 | 10,20 | 182 | 2.958.065 |
30/3/2015 | 9,97 | 10,39 | +1,96% | 9,97 | 10,42 | 10,28 | 10,39 | 10,41 | 101 | 2.457.575 |
27/3/2015 | 10,76 | 10,19 | -5,47% | 9,87 | 10,76 | 10,17 | 9,88 | 10,19 | 248 | 4.504.138 |
26/3/2015 | 11,09 | 10,78 | +0,09% | 10,78 | 11,09 | 10,88 | 10,78 | 10,94 | 61 | 1.400.923 |
25/3/2015 | 10,89 | 10,77 | -0,28% | 10,77 | 11,18 | 11,04 | 10,77 | 11,14 | 75 | 1.824.271 |
24/3/2015 | 11,23 | 10,80 | -1,82% | 10,69 | 11,23 | 10,87 | 10,80 | 10,94 | 59 | 1.653.445 |
23/3/2015 | 11,07 | 11,00 | -0,36% | 10,98 | 11,18 | 11,07 | 11,00 | 11,10 | 88 | 2.026.801 |
20/3/2015 | 11,15 | 11,04 | -0,54% | 10,97 | 11,35 | 11,08 | 11,04 | 11,12 | 136 | 3.277.057 |
19/3/2015 | 11,25 | 11,10 | -0,72% | 11,10 | 11,40 | 11,22 | 11,10 | 11,25 | 85 | 2.015.113 |
18/3/2015 | 11,08 | 11,18 | +0,45% | 10,78 | 11,36 | 11,19 | 11,18 | 11,30 | 128 | 3.493.310 |
17/3/2015 | 10,73 | 11,13 | +2,11% | 10,73 | 11,13 | 10,97 | 11,13 | 11,19 | 99 | 2.128.744 |
16/3/2015 | 10,86 | 10,90 | -0,09% | 10,58 | 11,00 | 10,73 | 10,69 | 10,90 | 134 | 3.147.371 |
13/3/2015 | 10,68 | 10,91 | +0,83% | 10,60 | 11,16 | 10,84 | 10,90 | 11,18 | 105 | 3.237.620 |
12/3/2015 | 10,72 | 10,82 | +1,03% | 10,71 | 11,13 | 10,87 | 10,70 | 10,82 | 67 | 1.645.676 |
11/3/2015 | 11,00 | 10,71 | -2,90% | 10,66 | 11,11 | 10,83 | 10,71 | 10,95 | 87 | 2.450.665 |
10/3/2015 | 11,05 | 11,03 | -0,54% | 10,81 | 11,33 | 11,07 | 10,80 | 11,03 | 167 | 4.113.608 |
9/3/2015 | 10,65 | 11,09 | +4,23% | 10,42 | 11,09 | 10,86 | 11,01 | 11,09 | 149 | 4.560.886 |
6/3/2015 | 10,65 | 10,64 | -0,56% | 10,33 | 10,65 | 10,49 | 10,30 | 10,64 | 96 | 2.853.598 |
5/3/2015 | 10,54 | 10,70 | +2,39% | 10,54 | 10,70 | 10,63 | 10,59 | 10,70 | 98 | 2.741.591 |
4/3/2015 | 9,97 | 10,45 | +4,60% | 9,97 | 10,61 | 10,43 | 10,45 | 10,55 | 158 | 4.515.942 |
3/3/2015 | 9,80 | 9,99 | +1,63% | 9,80 | 10,05 | 9,92 | 9,99 | 10,08 | 100 | 2.592.989 |
2/3/2015 | 10,14 | 9,83 | -4,00% | 9,83 | 10,21 | 9,97 | 9,82 | 9,83 | 108 | 2.382.287 |
27/2/2015 | 10,10 | 10,24 | -0,39% | 10,10 | 10,42 | 10,21 | 10,10 | 10,24 | 82 | 2.344.218 |
26/2/2015 | 10,13 | 10,28 | +0,29% | 9,90 | 10,28 | 10,06 | 10,23 | 10,28 | 71 | 1.963.653 |
25/2/2015 | 10,01 | 10,25 | +1,38% | 9,99 | 10,25 | 10,16 | 10,16 | 10,25 | 111 | 2.286.162 |
24/2/2015 | 10,03 | 10,11 | +1,51% | 10,01 | 10,20 | 10,09 | 10,06 | 10,11 | 106 | 2.711.893 |
23/2/2015 | 10,27 | 9,96 | -3,58% | 9,96 | 10,27 | 10,07 | 9,96 | 10,08 | 99 | 1.797.548 |
20/2/2015 | 10,15 | 10,33 | +1,77% | 10,05 | 10,33 | 10,17 | 10,05 | 10,33 | 56 | 1.673.904 |
19/2/2015 | 10,34 | 10,15 | -2,59% | 9,92 | 10,34 | 10,16 | 10,15 | 10,19 | 64 | 1.864.470 |
18/2/2015 | 10,00 | 10,42 | +3,48% | 10,00 | 10,48 | 10,33 | 10,33 | 10,44 | 81 | 2.507.745 |
13/2/2015 | 9,77 | 10,07 | +3,28% | 9,77 | 10,29 | 10,07 | 10,07 | 10,20 | 73 | 2.286.657 |
12/2/2015 | 10,15 | 9,75 | -3,47% | 9,75 | 10,27 | 10,01 | 9,72 | 10,10 | 76 | 1.734.194 |
11/2/2015 | 9,80 | 10,10 | +4,12% | 9,80 | 10,10 | 9,89 | 9,84 | 10,10 | 67 | 1.282.829 |
10/2/2015 | 10,41 | 9,70 | -4,72% | 9,70 | 10,41 | 10,05 | 9,70 | 9,78 | 122 | 2.998.059 |
9/2/2015 | 9,78 | 10,18 | +3,88% | 9,66 | 10,50 | 10,23 | 10,18 | 10,35 | 190 | 5.514.500 |
6/2/2015 | 9,66 | 9,80 | +1,14% | 9,30 | 9,80 | 9,57 | 9,62 | 9,80 | 76 | 1.757.258 |
5/2/2015 | 9,45 | 9,69 | +1,36% | 9,45 | 9,74 | 9,61 | 9,69 | 9,70 | 62 | 1.456.128 |
4/2/2015 | 9,70 | 9,56 | -1,14% | 9,50 | 9,88 | 9,67 | 9,56 | 9,61 | 62 | 1.595.835 |
3/2/2015 | 9,45 | 9,67 | +0,10% | 9,45 | 10,00 | 9,75 | 9,67 | 9,85 | 144 | 3.759.949 |
2/2/2015 | 9,30 | 9,66 | +6,15% | 9,18 | 9,66 | 9,45 | 9,36 | 9,66 | 160 | 2.152.577 |
30/1/2015 | 8,88 | 9,10 | +3,29% | 8,63 | 9,20 | 8,97 | 9,10 | 9,16 | 101 | 2.247.633 |
29/1/2015 | 8,70 | 8,81 | 0,00% | 8,70 | 9,13 | 8,92 | 8,81 | 8,84 | 183 | 2.485.249 |
28/1/2015 | 8,75 | 8,81 | +1,50% | 8,53 | 8,92 | 8,71 | 8,76 | 8,81 | 95 | 1.760.097 |
27/1/2015 | 9,13 | 8,68 | -3,45% | 8,53 | 9,13 | 8,77 | 8,68 | 8,70 | 67 | 1.457.139 |
26/1/2015 | 8,87 | 8,99 | +1,35% | 8,72 | 9,03 | 8,88 | 8,82 | 8,99 | 68 | 1.406.819 |
23/1/2015 | 9,10 | 8,87 | -0,56% | 8,86 | 9,10 | 8,96 | 8,87 | 8,99 | 71 | 1.369.291 |
22/1/2015 | 9,20 | 8,92 | -2,62% | 8,92 | 9,34 | 9,14 | 8,92 | 9,04 | 90 | 2.695.918 |
21/1/2015 | 9,20 | 9,16 | -2,14% | 8,84 | 9,38 | 9,07 | 9,13 | 9,16 | 89 | 1.672.664 |
20/1/2015 | 9,00 | 9,36 | +3,65% | 8,96 | 9,36 | 9,18 | 9,36 | 9,40 | 110 | 2.549.539 |
19/1/2015 | 9,67 | 9,03 | -4,75% | 8,81 | 9,67 | 9,29 | 8,83 | 9,01 | 90 | 2.032.876 |
16/1/2015 | 9,10 | 9,48 | +5,45% | 9,00 | 9,60 | 9,31 | 9,40 | 9,48 | 111 | 2.263.267 |
15/1/2015 | 8,80 | 8,99 | +2,28% | 8,70 | 9,24 | 8,97 | 8,93 | 8,99 | 112 | 2.246.911 |
14/1/2015 | 9,00 | 8,79 | -3,62% | 8,61 | 9,01 | 8,76 | 8,65 | 8,79 | 155 | 3.375.220 |
13/1/2015 | 9,40 | 9,12 | -4,00% | 9,03 | 9,73 | 9,45 | 9,12 | 9,15 | 180 | 3.149.624 |
12/1/2015 | 9,79 | 9,50 | -2,16% | 9,32 | 9,79 | 9,50 | 9,37 | 9,50 | 76 | 1.802.954 |
9/1/2015 | 10,20 | 9,71 | -6,72% | 9,67 | 10,20 | 9,82 | 9,71 | 10,00 | 77 | 2.115.745 |
8/1/2015 | 10,50 | 10,41 | +2,06% | 10,02 | 10,65 | 10,28 | 10,18 | 10,33 | 87 | 2.648.101 |
7/1/2015 | 9,98 | 10,20 | +9,56% | 9,94 | 10,43 | 10,22 | 10,20 | 10,40 | 127 | 3.439.025 |
6/1/2015 | 8,72 | 9,31 | +7,38% | 8,72 | 9,80 | 9,35 | 9,31 | 9,80 | 110 | 2.286.355 |
5/1/2015 | 9,17 | 8,67 | -5,25% | 8,59 | 9,17 | 8,78 | 8,67 | 8,78 | 171 | 3.253.007 |
2/1/2015 | 9,73 | 9,15 | -1,29% | 9,01 | 9,73 | 9,24 | 9,10 | 9,15 | 110 | 2.971.211 |
30/12/2014 | 9,60 | 9,27 | -4,04% | 9,27 | 9,79 | 9,64 | 9,27 | 9,70 | 60 | 1.295.628 |
29/12/2014 | 9,44 | 9,66 | +3,54% | 9,40 | 9,66 | 9,56 | 9,48 | 9,66 | 80 | 1.251.176 |
26/12/2014 | 9,78 | 9,33 | -2,81% | 9,33 | 9,78 | 9,53 | 9,33 | 9,46 | 74 | 1.711.191 |
23/12/2014 | 9,40 | 9,60 | -0,52% | 9,33 | 9,80 | 9,56 | 9,60 | 9,80 | 121 | 2.096.554 |
22/12/2014 | 9,78 | 9,65 | -3,50% | 9,27 | 9,78 | 9,47 | 9,60 | 9,65 | 104 | 2.566.053 |
19/12/2014 | 9,10 | 10,00 | +8,58% | 9,05 | 10,00 | 9,36 | 9,35 | 10,00 | 136 | 2.418.423 |
18/12/2014 | 9,19 | 9,21 | +2,91% | 9,13 | 9,45 | 9,28 | 9,21 | 9,40 | 88 | 1.690.189 |
17/12/2014 | 8,79 | 8,95 | +1,82% | 8,69 | 9,25 | 9,03 | 8,95 | 9,10 | 143 | 3.586.279 |
16/12/2014 | 8,13 | 8,79 | +4,64% | 7,90 | 8,84 | 8,37 | 8,55 | 8,79 | 150 | 2.968.333 |
15/12/2014 | 8,32 | 8,40 | -5,83% | 8,08 | 8,43 | 8,22 | 8,28 | 8,40 | 120 | 2.564.216 |
12/12/2014 | 9,08 | 8,92 | -0,56% | 8,42 | 9,08 | 8,68 | 8,41 | 8,92 | 170 | 2.796.570 |
11/12/2014 | 9,23 | 8,97 | -3,13% | 8,94 | 9,30 | 9,06 | 8,97 | 9,08 | 94 | 1.479.755 |
10/12/2014 | 9,33 | 9,26 | -0,11% | 9,11 | 9,50 | 9,32 | 9,26 | 9,31 | 163 | 2.515.643 |
9/12/2014 | 9,80 | 9,27 | -4,92% | 9,26 | 9,86 | 9,46 | 9,25 | 9,33 | 150 | 2.565.088 |
8/12/2014 | 10,20 | 9,75 | -4,79% | 9,75 | 10,35 | 10,04 | 9,75 | 9,99 | 88 | 1.607.840 |
5/12/2014 | 10,08 | 10,24 | +2,71% | 10,00 | 10,24 | 10,13 | 10,16 | 10,24 | 74 | 1.703.032 |
4/12/2014 | 10,28 | 9,97 | -2,92% | 9,97 | 10,28 | 10,08 | 9,97 | 10,09 | 130 | 1.964.780 |
3/12/2014 | 10,42 | 10,27 | -3,02% | 10,13 | 10,42 | 10,22 | 10,25 | 10,30 | 64 | 1.664.098 |
2/12/2014 | 10,30 | 10,59 | +3,82% | 10,13 | 10,66 | 10,28 | 10,19 | 10,59 | 114 | 2.523.651 |
1/12/2014 | 10,91 | 10,20 | -6,68% | 10,20 | 10,91 | 10,47 | 10,20 | 10,89 | 149 | 3.742.397 |
28/11/2014 | 10,70 | 10,93 | +3,31% | 10,57 | 10,96 | 10,83 | 10,93 | 10,97 | 100 | 2.530.697 |
27/11/2014 | 10,59 | 10,58 | +1,73% | 10,40 | 10,75 | 10,57 | 10,45 | 10,58 | 108 | 2.237.314 |
26/11/2014 | 11,02 | 10,40 | -5,45% | 10,40 | 11,07 | 10,72 | 10,40 | 10,60 | 128 | 2.587.839 |
25/11/2014 | 11,18 | 11,00 | -0,36% | 10,73 | 11,18 | 10,98 | 10,93 | 11,00 | 90 | 2.361.581 |
24/11/2014 | 10,78 | 11,04 | +0,36% | 10,77 | 11,17 | 10,97 | 10,80 | 11,04 | 113 | 2.397.438 |
21/11/2014 | 10,51 | 11,00 | +2,33% | 10,40 | 11,00 | 10,69 | 10,78 | 11,00 | 132 | 3.427.233 |
19/11/2014 | 10,45 | 10,75 | +0,75% | 10,38 | 10,75 | 10,50 | 10,46 | 10,75 | 104 | 2.555.876 |
18/11/2014 | 10,64 | 10,67 | +0,66% | 10,35 | 11,02 | 10,51 | 10,40 | 10,67 | 130 | 2.600.657 |
17/11/2014 | 10,99 | 10,60 | -3,55% | 10,60 | 11,03 | 10,82 | 10,60 | 10,98 | 93 | 2.241.739 |
14/11/2014 | 10,85 | 10,99 | +3,19% | 10,65 | 11,04 | 10,86 | 10,82 | 11,02 | 101 | 2.269.585 |
13/11/2014 | 11,13 | 10,65 | -4,23% | 10,65 | 11,25 | 11,00 | 10,65 | 10,86 | 91 | 2.025.414 |
12/11/2014 | 11,16 | 11,12 | +0,54% | 11,06 | 11,38 | 11,18 | 11,09 | 11,12 | 80 | 1.791.324 |
11/11/2014 | 11,38 | 11,06 | -4,16% | 10,99 | 11,38 | 11,13 | 11,06 | 11,38 | 146 | 3.132.485 |
10/11/2014 | 11,65 | 11,54 | -2,45% | 11,36 | 11,72 | 11,57 | 11,35 | 11,54 | 80 | 2.332.862 |
7/11/2014 | 11,02 | 11,83 | +4,05% | 11,02 | 11,83 | 11,38 | 11,60 | 11,83 | 107 | 2.792.418 |
6/11/2014 | 11,36 | 11,37 | -1,30% | 10,92 | 11,37 | 11,10 | 11,01 | 11,65 | 108 | 3.820.583 |
5/11/2014 | 11,20 | 11,52 | +0,52% | 11,20 | 11,68 | 11,45 | 11,30 | 11,52 | 80 | 2.025.099 |
4/11/2014 | 11,10 | 11,46 | +1,51% | 10,98 | 11,64 | 11,29 | 11,16 | 11,46 | 82 | 1.919.803 |
3/11/2014 | 11,15 | 11,29 | +3,86% | 10,91 | 11,29 | 11,05 | 11,29 | 11,45 | 84 | 2.917.970 |
31/10/2014 | 10,90 | 10,87 | +1,12% | 10,72 | 11,35 | 10,94 | 10,87 | 11,08 | 102 | 2.643.024 |
30/10/2014 | 11,00 | 10,75 | -1,01% | 10,62 | 11,00 | 10,72 | 10,65 | 10,75 | 104 | 2.356.675 |
29/10/2014 | 11,15 | 10,86 | -2,60% | 10,68 | 11,40 | 10,99 | 10,86 | 11,00 | 118 | 3.077.012 |
28/10/2014 | 11,35 | 11,15 | -1,06% | 11,01 | 11,44 | 11,20 | 11,15 | 11,39 | 101 | 3.292.176 |
27/10/2014 | 10,60 | 11,27 | -3,01% | 10,60 | 11,60 | 11,33 | 11,27 | 11,49 | 106 | 3.316.478 |
24/10/2014 | 11,54 | 11,62 | +5,44% | 11,37 | 11,79 | 11,58 | 11,35 | 11,62 | 80 | 2.403.615 |
23/10/2014 | 10,95 | 11,02 | -0,63% | 10,78 | 11,75 | 11,21 | 11,02 | 11,73 | 115 | 3.409.389 |
22/10/2014 | 11,10 | 11,09 | +1,28% | 10,86 | 11,19 | 10,99 | 10,93 | 11,13 | 60 | 1.475.457 |
21/10/2014 | 10,92 | 10,95 | -0,64% | 10,73 | 11,13 | 10,86 | 10,81 | 10,95 | 75 | 2.111.784 |
20/10/2014 | 11,40 | 11,02 | -1,61% | 10,98 | 11,40 | 11,11 | 11,02 | 11,12 | 78 | 2.281.121 |
17/10/2014 | 11,13 | 11,20 | +0,36% | 11,12 | 11,96 | 11,22 | 11,12 | 11,20 | 59 | 1.975.109 |
16/10/2014 | 10,98 | 11,16 | -2,79% | 10,96 | 11,95 | 11,15 | 11,11 | 11,17 | 43 | 1.412.609 |
15/10/2014 | 11,47 | 11,48 | -0,69% | 11,17 | 11,48 | 11,30 | 11,34 | 11,48 | 79 | 2.991.850 |
14/10/2014 | 11,23 | 11,56 | +2,30% | 11,23 | 11,60 | 11,42 | 11,43 | 11,56 | 70 | 2.377.298 |
13/10/2014 | 11,00 | 11,30 | +1,62% | 11,00 | 11,48 | 11,19 | 11,27 | 11,30 | 72 | 2.520.733 |
10/10/2014 | 11,39 | 11,12 | -3,30% | 10,92 | 11,90 | 11,17 | 11,04 | 11,12 | 118 | 2.777.100 |
9/10/2014 | 11,86 | 11,50 | -4,17% | 11,50 | 11,90 | 11,60 | 11,50 | 11,55 | 132 | 3.525.142 |
8/10/2014 | 11,90 | 12,00 | +1,69% | 11,60 | 12,00 | 11,80 | 11,68 | 12,00 | 85 | 2.914.639 |
7/10/2014 | 12,05 | 11,80 | -0,84% | 11,76 | 12,10 | 11,90 | 11,78 | 11,80 | 105 | 3.637.019 |
6/10/2014 | 12,08 | 11,90 | -0,58% | 11,90 | 12,53 | 12,12 | 11,90 | 11,95 | 101 | 3.475.481 |
3/10/2014 | 12,00 | 11,97 | -0,17% | 11,87 | 12,14 | 12,01 | 11,97 | 12,15 | 79 | 2.533.191 |
2/10/2014 | 11,75 | 11,99 | +2,65% | 11,56 | 12,11 | 11,82 | 12,00 | 12,02 | 87 | 2.994.903 |
1/10/2014 | 11,70 | 11,68 | -1,68% | 11,61 | 11,92 | 11,73 | 11,67 | 11,93 | 89 | 2.859.612 |
30/9/2014 | 11,88 | 11,88 | +0,51% | 11,54 | 11,88 | 11,73 | 11,80 | 11,88 | 107 | 2.640.592 |
29/9/2014 | 12,00 | 11,82 | -1,83% | 11,78 | 12,19 | 11,95 | 11,82 | 11,93 | 93 | 2.723.416 |
26/9/2014 | 12,50 | 12,04 | -2,59% | 12,03 | 12,70 | 12,17 | 12,04 | 12,20 | 90 | 2.650.816 |
25/9/2014 | 12,49 | 12,36 | +0,98% | 12,12 | 12,49 | 12,27 | 12,28 | 12,36 | 53 | 1.895.497 |
24/9/2014 | 12,25 | 12,24 | -0,16% | 12,21 | 12,49 | 12,29 | 12,24 | 12,31 | 51 | 1.807.230 |
23/9/2014 | 12,20 | 12,26 | +0,08% | 12,16 | 12,40 | 12,25 | 12,18 | 12,26 | 54 | 2.282.641 |
22/9/2014 | 12,63 | 12,25 | -2,62% | 12,20 | 12,63 | 12,37 | 12,25 | 12,38 | 78 | 2.700.643 |
19/9/2014 | 12,59 | 12,58 | -0,24% | 12,50 | 12,93 | 12,67 | 12,58 | 12,65 | 81 | 1.871.291 |
18/9/2014 | 12,55 | 12,61 | +2,52% | 12,44 | 12,85 | 12,67 | 12,58 | 12,61 | 63 | 2.093.346 |
17/9/2014 | 12,36 | 12,30 | -1,28% | 12,30 | 12,61 | 12,48 | 12,30 | 12,57 | 80 | 2.257.463 |
16/9/2014 | 12,49 | 12,46 | +1,14% | 12,25 | 12,61 | 12,41 | 12,25 | 12,42 | 82 | 2.351.420 |
15/9/2014 | 12,30 | 12,32 | -0,24% | 12,30 | 12,94 | 12,42 | 12,32 | 12,75 | 78 | 3.068.794 |
12/9/2014 | 12,26 | 12,35 | +1,23% | 12,15 | 12,48 | 12,36 | 12,35 | 12,42 | 71 | 2.088.213 |
11/9/2014 | 12,39 | 12,20 | -1,61% | 12,20 | 12,94 | 12,27 | 12,20 | 12,26 | 81 | 1.911.184 |
10/9/2014 | 12,75 | 12,40 | -2,36% | 12,35 | 12,75 | 12,47 | 12,37 | 12,40 | 103 | 3.608.408 |
9/9/2014 | 13,04 | 12,70 | -5,93% | 12,70 | 13,04 | 12,82 | 12,70 | 12,80 | 93 | 3.344.388 |
8/9/2014 | 13,43 | 13,50 | +1,28% | 13,02 | 13,56 | 13,20 | 13,03 | 13,50 | 77 | 3.056.136 |
5/9/2014 | 13,57 | 13,33 | -1,77% | 13,22 | 13,57 | 13,33 | 13,33 | 13,50 | 56 | 2.052.135 |
4/9/2014 | 13,30 | 13,57 | +0,74% | 13,29 | 13,75 | 13,59 | 13,51 | 13,63 | 94 | 4.567.105 |
3/9/2014 | 13,14 | 13,47 | +3,62% | 13,05 | 13,50 | 13,34 | 13,10 | 13,47 | 164 | 7.083.759 |
2/9/2014 | 12,79 | 13,00 | +0,39% | 12,71 | 13,12 | 12,97 | 13,00 | 13,07 | 121 | 5.033.892 |
1/9/2014 | 13,00 | 12,95 | -0,08% | 12,74 | 13,08 | 12,90 | 12,74 | 12,95 | 123 | 4.369.475 |
29/8/2014 | 12,87 | 12,96 | -2,11% | 12,65 | 12,96 | 12,85 | 12,74 | 12,96 | 132 | 4.717.299 |
28/8/2014 | 13,46 | 13,24 | -2,36% | 12,81 | 13,46 | 13,02 | 12,90 | 13,24 | 149 | 5.081.783 |
27/8/2014 | 13,23 | 13,56 | +0,97% | 13,23 | 13,58 | 13,48 | 13,50 | 13,56 | 108 | 4.713.683 |
26/8/2014 | 13,20 | 13,43 | +1,82% | 13,10 | 13,45 | 13,32 | 13,37 | 13,43 | 141 | 5.213.141 |
25/8/2014 | 12,96 | 13,19 | +2,73% | 12,92 | 13,19 | 13,04 | 13,09 | 13,19 | 145 | 4.471.749 |
22/8/2014 | 12,88 | 12,84 | -0,16% | 12,79 | 12,98 | 12,87 | 12,84 | 12,92 | 83 | 2.235.855 |
21/8/2014 | 12,70 | 12,86 | +0,39% | 12,70 | 12,89 | 12,79 | 12,81 | 12,86 | 96 | 3.397.824 |
20/8/2014 | 12,78 | 12,81 | +0,79% | 12,70 | 12,87 | 12,77 | 12,76 | 12,81 | 84 | 3.278.049 |
19/8/2014 | 12,65 | 12,71 | +0,95% | 12,55 | 12,80 | 12,70 | 12,71 | 12,75 | 125 | 4.488.622 |
18/8/2014 | 12,65 | 12,59 | -0,40% | 12,44 | 12,65 | 12,52 | 12,48 | 12,59 | 122 | 4.658.892 |
15/8/2014 | 12,55 | 12,64 | +0,96% | 12,45 | 12,86 | 12,52 | 12,51 | 12,64 | 130 | 4.201.657 |
14/8/2014 | 12,65 | 12,52 | -2,19% | 12,50 | 12,70 | 12,56 | 12,51 | 12,69 | 79 | 2.900.581 |
13/8/2014 | 13,00 | 12,80 | -2,07% | 12,51 | 13,05 | 12,72 | 12,70 | 12,80 | 203 | 8.072.288 |
12/8/2014 | 13,19 | 13,07 | -2,10% | 12,97 | 13,19 | 13,06 | 13,00 | 13,07 | 118 | 3.794.031 |
11/8/2014 | 13,38 | 13,35 | +1,14% | 13,18 | 13,51 | 13,30 | 13,18 | 13,35 | 95 | 3.922.879 |
8/8/2014 | 13,23 | 13,20 | -0,23% | 13,20 | 13,41 | 13,33 | 13,20 | 13,41 | 55 | 2.061.478 |
7/8/2014 | 13,35 | 13,23 | -1,34% | 13,20 | 13,36 | 13,27 | 13,23 | 13,26 | 55 | 2.699.773 |
6/8/2014 | 13,20 | 13,41 | +1,21% | 13,17 | 13,41 | 13,28 | 13,29 | 13,41 | 70 | 3.046.944 |
5/8/2014 | 13,30 | 13,25 | -0,53% | 13,18 | 13,41 | 13,25 | 13,17 | 13,25 | 95 | 4.025.078 |
4/8/2014 | 13,14 | 13,32 | +1,37% | 13,12 | 13,35 | 13,23 | 13,27 | 13,32 | 75 | 3.167.281 |
1/8/2014 | 13,53 | 13,14 | -0,76% | 13,01 | 13,53 | 13,22 | 13,00 | 13,14 | 123 | 4.409.679 |
31/7/2014 | 13,35 | 13,24 | -2,22% | 13,00 | 13,41 | 13,28 | 13,21 | 13,36 | 102 | 3.154.296 |
30/7/2014 | 13,72 | 13,54 | -0,95% | 13,37 | 13,72 | 13,49 | 13,40 | 13,53 | 92 | 3.553.610 |
29/7/2014 | 13,73 | 13,67 | -0,44% | 13,61 | 13,82 | 13,72 | 13,67 | 13,76 | 81 | 3.508.604 |
28/7/2014 | 13,68 | 13,73 | +0,44% | 13,68 | 13,95 | 13,76 | 13,73 | 13,74 | 108 | 4.441.327 |
25/7/2014 | 13,67 | 13,67 | +0,89% | 13,37 | 13,85 | 13,71 | 13,63 | 13,67 | 76 | 3.097.672 |
24/7/2014 | 13,24 | 13,55 | +1,88% | 13,24 | 13,78 | 13,62 | 13,55 | 13,60 | 102 | 3.270.903 |
23/7/2014 | 13,18 | 13,30 | -0,45% | 13,14 | 13,30 | 13,20 | 13,18 | 13,30 | 73 | 2.738.559 |
22/7/2014 | 13,50 | 13,36 | -0,22% | 13,21 | 13,50 | 13,28 | 13,21 | 13,36 | 102 | 3.621.331 |
21/7/2014 | 13,40 | 13,39 | 0,00% | 13,15 | 13,40 | 13,28 | 13,32 | 13,39 | 105 | 3.965.265 |
18/7/2014 | 13,66 | 13,39 | -0,89% | 13,36 | 13,99 | 13,61 | 13,39 | 13,77 | 99 | 3.670.343 |
17/7/2014 | 14,00 | 13,51 | -3,84% | 13,50 | 14,00 | 13,76 | 13,51 | 13,74 | 66 | 2.702.509 |
16/7/2014 | 14,24 | 14,05 | -1,75% | 13,95 | 14,39 | 14,16 | 13,94 | 14,05 | 93 | 3.404.628 |
15/7/2014 | 13,99 | 14,30 | +2,51% | 13,77 | 14,30 | 14,12 | 14,18 | 14,30 | 127 | 4.788.311 |
14/7/2014 | 13,90 | 13,95 | +1,60% | 13,73 | 14,09 | 13,95 | 13,95 | 14,02 | 119 | 4.450.170 |
11/7/2014 | 13,70 | 13,73 | +0,07% | 13,63 | 13,80 | 13,70 | 13,73 | 13,74 | 49 | 1.924.679 |
10/7/2014 | 13,90 | 13,72 | -0,51% | 13,70 | 14,00 | 13,81 | 13,72 | 13,80 | 90 | 2.988.494 |
8/7/2014 | 14,00 | 13,79 | -0,86% | 13,79 | 14,00 | 13,85 | 13,79 | 13,85 | 58 | 2.249.433 |
7/7/2014 | 13,70 | 13,91 | +2,20% | 13,52 | 14,00 | 13,79 | 13,91 | 13,98 | 85 | 3.159.048 |
4/7/2014 | 13,81 | 13,61 | -0,73% | 13,61 | 13,81 | 13,73 | 13,61 | 13,81 | 39 | 1.514.999 |
3/7/2014 | 13,25 | 13,71 | +2,93% | 13,09 | 13,71 | 13,50 | 13,50 | 13,76 | 91 | 3.494.155 |
2/7/2014 | 12,96 | 13,32 | +2,23% | 12,90 | 13,32 | 13,03 | 13,32 | 13,33 | 77 | 3.492.516 |
1/7/2014 | 13,00 | 13,03 | +1,32% | 12,90 | 13,19 | 13,03 | 13,00 | 13,09 | 100 | 4.066.570 |
30/6/2014 | 12,91 | 12,86 | -1,08% | 12,81 | 13,26 | 12,89 | 12,85 | 13,02 | 109 | 3.563.629 |
27/6/2014 | 13,48 | 13,00 | -3,13% | 13,00 | 13,48 | 13,15 | 13,00 | 13,03 | 134 | 3.763.188 |
26/6/2014 | 13,73 | 13,42 | -2,89% | 13,41 | 13,73 | 13,49 | 13,42 | 13,47 | 99 | 3.079.940 |
25/6/2014 | 14,00 | 13,82 | -0,79% | 13,70 | 14,00 | 13,80 | 13,72 | 13,82 | 95 | 3.936.305 |
24/6/2014 | 13,80 | 13,93 | +0,29% | 13,80 | 14,12 | 14,02 | 13,93 | 14,03 | 118 | 3.993.998 |
23/6/2014 | 13,80 | 13,89 | +2,13% | 13,77 | 13,93 | 13,84 | 13,75 | 13,89 | 49 | 1.924.587 |
20/6/2014 | 13,90 | 13,60 | -2,44% | 13,60 | 13,97 | 13,79 | 13,60 | 13,84 | 60 | 1.757.996 |
18/6/2014 | 13,68 | 13,94 | +2,35% | 13,60 | 13,95 | 13,79 | 13,88 | 13,94 | 122 | 4.120.713 |
17/6/2014 | 13,60 | 13,62 | +0,74% | 13,45 | 13,70 | 13,59 | 13,57 | 13,66 | 72 | 3.254.778 |
16/6/2014 | 13,51 | 13,52 | -0,15% | 13,44 | 13,60 | 13,52 | 13,50 | 13,55 | 84 | 2.883.643 |
13/6/2014 | 13,78 | 13,54 | -1,88% | 13,52 | 13,79 | 13,64 | 13,54 | 13,60 | 99 | 3.329.322 |
11/6/2014 | 13,96 | 13,80 | -0,72% | 13,77 | 14,00 | 13,84 | 13,80 | 13,85 | 90 | 3.384.076 |
10/6/2014 | 13,82 | 13,90 | +0,36% | 13,74 | 13,90 | 13,82 | 13,80 | 13,90 | 68 | 1.627.672 |
9/6/2014 | 13,89 | 13,85 | -0,07% | 13,70 | 13,95 | 13,85 | 13,85 | 13,86 | 82 | 2.983.061 |
6/6/2014 | 13,90 | 13,86 | +1,32% | 13,68 | 13,90 | 13,78 | 13,68 | 13,86 | 64 | 2.439.166 |
5/6/2014 | 13,80 | 13,68 | +0,15% | 13,52 | 13,85 | 13,66 | 13,55 | 13,68 | 113 | 4.607.927 |
4/6/2014 | 13,90 | 13,66 | -1,37% | 13,66 | 13,90 | 13,79 | 13,66 | 13,79 | 91 | 2.340.007 |
3/6/2014 | 13,50 | 13,85 | +2,44% | 13,40 | 13,85 | 13,72 | 13,84 | 13,85 | 117 | 4.642.292 |
2/6/2014 | 13,33 | 13,52 | +1,27% | 13,26 | 13,59 | 13,39 | 13,37 | 13,52 | 113 | 5.149.892 |
30/5/2014 | 13,75 | 13,35 | -3,12% | 13,32 | 13,75 | 13,44 | 13,35 | 13,44 | 142 | 4.501.787 |
29/5/2014 | 13,80 | 13,78 | -0,93% | 13,61 | 13,98 | 13,74 | 13,64 | 13,78 | 52 | 1.568.677 |
28/5/2014 | 13,99 | 13,91 | +0,94% | 13,55 | 13,99 | 13,80 | 13,90 | 13,91 | 108 | 3.948.017 |
27/5/2014 | 13,73 | 13,78 | +0,15% | 13,60 | 13,99 | 13,79 | 13,75 | 13,82 | 147 | 6.384.170 |
26/5/2014 | 13,51 | 13,76 | +1,93% | 13,46 | 13,76 | 13,61 | 13,61 | 13,76 | 1.249 | 21.120.424 |
23/5/2014 | 13,70 | 13,50 | -1,24% | 13,43 | 13,76 | 13,56 | 13,50 | 13,55 | 84 | 3.742.010 |
22/5/2014 | 13,65 | 13,67 | +0,51% | 13,51 | 14,00 | 13,64 | 13,67 | 13,73 | 88 | 2.386.317 |
21/5/2014 | 13,70 | 13,60 | -0,44% | 13,53 | 13,87 | 13,64 | 13,60 | 13,74 | 146 | 6.681.621 |
20/5/2014 | 13,91 | 13,66 | -2,50% | 13,61 | 14,11 | 13,86 | 13,66 | 14,11 | 112 | 4.306.078 |
19/5/2014 | 14,17 | 14,01 | -2,16% | 13,90 | 14,22 | 13,99 | 14,01 | 14,02 | 1.282 | 18.492.956 |
16/5/2014 | 14,41 | 14,32 | -0,69% | 14,22 | 14,49 | 14,35 | 14,30 | 14,40 | 94 | 3.541.285 |
15/5/2014 | 14,11 | 14,42 | +1,05% | 14,09 | 14,42 | 14,26 | 14,38 | 14,42 | 131 | 5.355.174 |
14/5/2014 | 14,45 | 14,27 | -1,65% | 14,19 | 14,50 | 14,31 | 14,20 | 14,27 | 130 | 4.833.651 |
13/5/2014 | 14,70 | 14,51 | -0,96% | 14,44 | 14,70 | 14,54 | 14,47 | 14,51 | 1.328 | 20.887.184 |
12/5/2014 | 14,33 | 14,65 | +2,16% | 14,33 | 14,69 | 14,60 | 14,63 | 14,66 | 152 | 7.071.271 |
9/5/2014 | 14,40 | 14,34 | -0,07% | 14,18 | 14,65 | 14,40 | 14,27 | 14,36 | 89 | 3.454.653 |
8/5/2014 | 14,40 | 14,35 | -0,14% | 14,14 | 14,47 | 14,30 | 14,30 | 14,35 | 89 | 4.007.738 |
7/5/2014 | 14,02 | 14,37 | +2,06% | 14,02 | 14,52 | 14,31 | 14,37 | 14,48 | 67 | 3.205.221 |
6/5/2014 | 13,71 | 14,08 | +0,64% | 13,71 | 14,23 | 14,10 | 14,01 | 14,08 | 101 | 4.082.158 |
5/5/2014 | 14,00 | 13,99 | +0,21% | 13,86 | 14,11 | 13,97 | 13,94 | 13,99 | 80 | 3.276.973 |
2/5/2014 | 13,40 | 13,96 | +3,95% | 13,40 | 14,00 | 13,81 | 13,66 | 13,96 | 121 | 4.183.003 |
30/4/2014 | 13,40 | 13,43 | +0,15% | 13,25 | 13,50 | 13,38 | 13,35 | 13,43 | 75 | 2.673.795 |
29/4/2014 | 13,50 | 13,41 | -0,67% | 13,32 | 13,72 | 13,58 | 13,40 | 13,45 | 106 | 4.025.478 |
28/4/2014 | 13,59 | 13,50 | -0,22% | 13,28 | 13,59 | 13,42 | 13,50 | 13,51 | 75 | 2.683.815 |
25/4/2014 | 13,52 | 13,53 | +0,22% | 13,33 | 13,61 | 13,50 | 13,53 | 13,60 | 71 | 2.621.998 |
24/4/2014 | 13,69 | 13,50 | 0,00% | 13,32 | 13,69 | 13,49 | 13,38 | 13,55 | 67 | 2.639.611 |
23/4/2014 | 13,60 | 13,50 | -1,03% | 13,35 | 13,60 | 13,47 | 13,44 | 13,50 | 81 | 3.574.400 |
22/4/2014 | 13,85 | 13,64 | -1,52% | 13,50 | 13,87 | 13,63 | 13,62 | 13,64 | 113 | 3.457.027 |
17/4/2014 | 13,34 | 13,85 | +4,84% | 13,22 | 14,05 | 13,73 | 13,78 | 13,85 | 135 | 4.284.782 |
16/4/2014 | 13,16 | 13,21 | -0,08% | 13,14 | 13,40 | 13,26 | 13,21 | 13,36 | 75 | 2.575.962 |
15/4/2014 | 13,49 | 13,22 | -2,07% | 12,95 | 13,49 | 13,14 | 13,17 | 13,22 | 147 | 5.888.161 |
14/4/2014 | 13,55 | 13,50 | +0,60% | 13,34 | 13,65 | 13,48 | 13,46 | 13,50 | 95 | 3.859.093 |
11/4/2014 | 13,55 | 13,42 | -1,32% | 13,33 | 13,55 | 13,41 | 13,42 | 13,59 | 79 | 3.336.429 |
10/4/2014 | 13,59 | 13,60 | +0,07% | 13,37 | 13,69 | 13,51 | 13,60 | 13,65 | 118 | 4.702.666 |
9/4/2014 | 13,96 | 13,59 | -2,65% | 13,54 | 13,96 | 13,68 | 13,55 | 13,67 | 102 | 3.356.649 |
8/4/2014 | 13,90 | 13,96 | -0,21% | 13,81 | 14,19 | 14,00 | 13,87 | 13,96 | 112 | 3.538.586 |
7/4/2014 | 14,04 | 13,99 | 0,00% | 13,76 | 14,18 | 13,93 | 13,85 | 13,99 | 95 | 3.359.386 |
4/4/2014 | 14,32 | 13,99 | -2,71% | 13,94 | 14,46 | 14,16 | 13,97 | 13,99 | 119 | 5.292.450 |
3/4/2014 | 14,35 | 14,38 | +0,84% | 14,22 | 14,53 | 14,32 | 14,27 | 14,38 | 116 | 5.407.932 |
2/4/2014 | 14,10 | 14,26 | +1,06% | 13,93 | 14,48 | 14,23 | 14,26 | 14,47 | 140 | 4.573.842 |
1/4/2014 | 14,55 | 14,11 | -2,15% | 14,02 | 14,70 | 14,25 | 14,05 | 14,11 | 120 | 4.251.740 |
31/3/2014 | 14,42 | 14,42 | -1,90% | 14,35 | 14,59 | 14,44 | 14,42 | 14,52 | 86 | 3.089.200 |
28/3/2014 | 14,46 | 14,70 | +1,03% | 14,14 | 14,70 | 14,47 | 14,14 | 14,70 | 170 | 3.597.362 |
27/3/2014 | 14,22 | 14,55 | +2,83% | 14,22 | 14,68 | 14,49 | 14,51 | 14,55 | 116 | 4.824.804 |
26/3/2014 | 14,41 | 14,15 | -1,53% | 14,14 | 14,60 | 14,34 | 14,15 | 14,19 | 109 | 4.366.213 |
25/3/2014 | 14,50 | 14,37 | -0,96% | 14,37 | 14,60 | 14,50 | 14,37 | 14,59 | 103 | 3.751.884 |
24/3/2014 | 14,52 | 14,51 | -0,89% | 14,27 | 14,75 | 14,52 | 14,48 | 14,51 | 111 | 3.907.494 |
21/3/2014 | 14,14 | 14,64 | +3,61% | 14,11 | 14,68 | 14,51 | 14,45 | 14,64 | 118 | 4.373.923 |
20/3/2014 | 14,27 | 14,13 | -1,33% | 13,96 | 14,38 | 14,20 | 14,13 | 14,25 | 86 | 2.982.621 |
19/3/2014 | 14,22 | 14,32 | +0,42% | 14,02 | 14,41 | 14,19 | 14,26 | 14,32 | 149 | 6.149.568 |
18/3/2014 | 14,01 | 14,26 | +1,42% | 13,86 | 14,27 | 14,09 | 14,22 | 14,28 | 102 | 3.528.942 |
17/3/2014 | 14,14 | 14,06 | -2,36% | 13,94 | 14,49 | 14,12 | 13,99 | 14,07 | 110 | 2.776.965 |
14/3/2014 | 13,87 | 14,40 | +3,45% | 13,87 | 14,53 | 14,25 | 14,09 | 14,40 | 141 | 5.084.739 |
13/3/2014 | 14,10 | 13,92 | -0,29% | 13,82 | 14,20 | 13,98 | 13,88 | 13,92 | 91 | 2.182.228 |
12/3/2014 | 13,69 | 13,96 | +0,72% | 13,69 | 14,06 | 13,90 | 13,92 | 13,96 | 97 | 2.382.933 |
11/3/2014 | 14,05 | 13,86 | -0,22% | 13,56 | 14,09 | 13,75 | 13,67 | 13,86 | 107 | 3.140.900 |
10/3/2014 | 13,95 | 13,89 | -0,50% | 13,36 | 13,95 | 13,65 | 13,69 | 13,89 | 133 | 3.845.493 |
7/3/2014 | 14,40 | 13,96 | -2,72% | 13,91 | 14,40 | 14,08 | 13,91 | 13,99 | 150 | 5.937.436 |
6/3/2014 | 14,33 | 14,35 | +1,41% | 14,13 | 14,73 | 14,40 | 14,33 | 14,35 | 138 | 4.418.860 |
5/3/2014 | 14,59 | 14,15 | -2,35% | 14,15 | 14,70 | 14,40 | 14,15 | 14,45 | 69 | 2.120.395 |
28/2/2014 | 14,80 | 14,49 | -2,23% | 14,49 | 14,85 | 14,62 | 14,49 | 14,70 | 86 | 2.452.265 |
27/2/2014 | 14,99 | 14,82 | +1,16% | 14,71 | 15,06 | 14,85 | 14,81 | 15,04 | 69 | 2.798.054 |
26/2/2014 | 15,00 | 14,65 | -2,85% | 14,65 | 15,20 | 14,91 | 14,65 | 14,70 | 70 | 2.957.080 |
25/2/2014 | 15,20 | 15,08 | -1,18% | 14,93 | 15,25 | 15,02 | 15,08 | 15,11 | 62 | 1.819.465 |
24/2/2014 | 15,12 | 15,26 | +1,40% | 14,70 | 15,70 | 15,16 | 15,26 | 15,45 | 116 | 3.835.490 |
21/2/2014 | 15,87 | 15,05 | -4,69% | 14,83 | 15,87 | 15,06 | 14,82 | 15,05 | 170 | 5.646.277 |
20/2/2014 | 15,20 | 15,79 | +3,75% | 15,08 | 15,86 | 15,41 | 15,42 | 15,79 | 147 | 4.810.555 |
19/2/2014 | 14,95 | 15,22 | +1,40% | 14,90 | 15,40 | 15,15 | 15,22 | 15,31 | 137 | 4.167.991 |
18/2/2014 | 15,92 | 15,01 | -5,83% | 15,01 | 15,94 | 15,39 | 15,01 | 15,46 | 152 | 3.429.305 |
17/2/2014 | 16,30 | 15,94 | -2,03% | 15,93 | 16,44 | 16,08 | 15,94 | 15,99 | 89 | 2.642.364 |
14/2/2014 | 16,20 | 16,27 | +0,56% | 16,15 | 16,45 | 16,33 | 16,27 | 16,31 | 117 | 5.080.957 |
13/2/2014 | 16,15 | 16,18 | -1,28% | 15,90 | 16,22 | 16,10 | 16,18 | 16,24 | 147 | 4.142.086 |
12/2/2014 | 16,42 | 16,39 | +0,18% | 16,00 | 16,50 | 16,32 | 16,09 | 16,39 | 218 | 10.611.852 |
11/2/2014 | 16,49 | 16,36 | -2,73% | 16,28 | 16,88 | 16,45 | 16,36 | 16,55 | 126 | 6.964.033 |
10/2/2014 | 16,77 | 16,82 | -0,65% | 16,42 | 17,07 | 16,79 | 16,79 | 16,82 | 136 | 6.476.105 |
7/2/2014 | 16,53 | 16,93 | +2,61% | 16,53 | 17,05 | 16,88 | 16,91 | 16,95 | 137 | 6.532.653 |
6/2/2014 | 16,17 | 16,50 | +2,48% | 16,17 | 16,68 | 16,49 | 16,50 | 16,59 | 121 | 6.674.349 |
5/2/2014 | 16,41 | 16,10 | -1,89% | 16,09 | 16,50 | 16,26 | 16,10 | 16,21 | 146 | 6.086.609 |
4/2/2014 | 16,61 | 16,41 | -0,24% | 16,21 | 16,68 | 16,41 | 16,41 | 16,51 | 151 | 7.000.795 |
3/2/2014 | 17,10 | 16,45 | -4,30% | 16,45 | 17,18 | 16,84 | 16,45 | 16,55 | 143 | 6.421.260 |
31/1/2014 | 16,95 | 17,19 | +0,53% | 16,59 | 17,19 | 16,86 | 17,10 | 17,19 | 103 | 4.589.109 |
30/1/2014 | 16,76 | 17,10 | +0,59% | 16,76 | 17,69 | 17,03 | 16,96 | 17,09 | 108 | 4.264.110 |
29/1/2014 | 16,64 | 17,00 | +1,49% | 16,63 | 17,20 | 16,91 | 17,00 | 17,10 | 123 | 5.837.114 |
28/1/2014 | 16,87 | 16,75 | +0,90% | 16,51 | 16,88 | 16,72 | 16,63 | 16,75 | 121 | 5.277.389 |
27/1/2014 | 16,84 | 16,60 | -1,95% | 16,60 | 17,15 | 16,81 | 16,60 | 16,79 | 97 | 2.976.968 |
24/1/2014 | 16,90 | 16,93 | -0,12% | 16,70 | 17,32 | 16,93 | 16,93 | 16,99 | 122 | 5.516.336 |
23/1/2014 | 16,99 | 16,95 | -0,99% | 16,91 | 17,30 | 17,11 | 16,91 | 16,95 | 106 | 4.806.440 |
22/1/2014 | 16,61 | 17,12 | +2,95% | 16,50 | 17,22 | 17,00 | 17,11 | 17,12 | 101 | 4.383.720 |
21/1/2014 | 17,06 | 16,63 | -3,20% | 16,60 | 17,31 | 16,97 | 16,63 | 16,89 | 143 | 6.123.285 |
20/1/2014 | 17,10 | 17,18 | -0,64% | 16,98 | 17,29 | 17,13 | 16,96 | 17,18 | 69 | 2.594.420 |
17/1/2014 | 17,45 | 17,29 | -1,65% | 17,25 | 17,60 | 17,35 | 17,26 | 17,29 | 82 | 4.121.020 |
16/1/2014 | 17,98 | 17,58 | +1,56% | 17,35 | 17,98 | 17,56 | 17,42 | 17,58 | 138 | 5.840.124 |
15/1/2014 | 17,22 | 17,31 | +0,87% | 17,22 | 17,65 | 17,48 | 17,31 | 17,58 | 108 | 4.409.862 |
14/1/2014 | 17,69 | 17,16 | -2,39% | 17,15 | 17,69 | 17,31 | 17,16 | 17,35 | 125 | 5.346.013 |
13/1/2014 | 18,06 | 17,58 | -2,60% | 17,53 | 18,06 | 17,69 | 17,53 | 17,60 | 117 | 5.035.996 |
10/1/2014 | 17,69 | 18,05 | +2,09% | 17,69 | 18,39 | 18,14 | 17,98 | 18,09 | 109 | 5.141.414 |
9/1/2014 | 18,00 | 17,68 | -2,91% | 17,55 | 18,00 | 17,75 | 17,68 | 17,84 | 208 | 5.566.376 |
8/1/2014 | 18,00 | 18,21 | +1,17% | 17,84 | 18,35 | 18,03 | 18,06 | 18,21 | 156 | 7.017.155 |
7/1/2014 | 17,81 | 18,00 | -1,10% | 17,81 | 18,27 | 18,03 | 18,00 | 18,02 | 108 | 4.011.736 |
6/1/2014 | 17,89 | 18,20 | +1,73% | 17,82 | 18,20 | 17,94 | 17,92 | 18,20 | 123 | 5.025.815 |
3/1/2014 | 18,25 | 17,89 | -2,08% | 17,79 | 18,30 | 18,00 | 17,88 | 17,94 | 141 | 5.758.889 |
2/1/2014 | 18,36 | 18,27 | +0,11% | 18,01 | 18,50 | 18,20 | 18,09 | 18,27 | 160 | 8.311.564 |
30/12/2013 | 18,14 | 18,25 | +2,59% | 18,14 | 18,53 | 18,40 | 18,25 | 18,49 | 110 | 4.497.734 |
27/12/2013 | 18,65 | 17,79 | -3,84% | 17,79 | 18,65 | 18,37 | 17,79 | 18,53 | 100 | 5.001.659 |
26/12/2013 | 18,95 | 18,50 | -0,86% | 17,78 | 18,95 | 18,63 | 18,50 | 18,82 | 67 | 2.591.514 |
23/12/2013 | 18,80 | 18,66 | +0,81% | 18,66 | 19,19 | 18,91 | 18,66 | 18,82 | 80 | 3.972.419 |
20/12/2013 | 19,20 | 18,51 | -2,58% | 18,51 | 19,30 | 19,07 | 18,51 | 18,99 | 162 | 8.280.371 |
19/12/2013 | 18,80 | 19,00 | +2,04% | 18,80 | 19,13 | 18,96 | 18,99 | 19,01 | 160 | 10.178.123 |
18/12/2013 | 18,22 | 18,62 | +2,31% | 18,22 | 18,82 | 18,50 | 18,52 | 18,62 | 156 | 7.493.447 |
17/12/2013 | 17,98 | 18,20 | +2,02% | 17,79 | 18,32 | 18,15 | 18,13 | 18,20 | 103 | 5.045.611 |
16/12/2013 | 17,79 | 17,84 | -0,34% | 17,73 | 17,97 | 17,88 | 17,84 | 17,90 | 106 | 6.227.181 |
13/12/2013 | 18,00 | 17,90 | 0,00% | 17,90 | 18,26 | 18,05 | 17,75 | 17,97 | 115 | 4.595.502 |
12/12/2013 | 18,15 | 17,90 | -1,38% | 17,84 | 18,27 | 18,01 | 17,90 | 17,98 | 169 | 9.918.736 |
11/12/2013 | 18,16 | 18,15 | -0,27% | 18,04 | 18,35 | 18,19 | 18,15 | 18,24 | 185 | 6.195.289 |
10/12/2013 | 18,01 | 18,20 | +1,11% | 18,01 | 18,49 | 18,23 | 18,20 | 18,34 | 89 | 4.190.295 |
9/12/2013 | 18,00 | 18,00 | -1,96% | 17,85 | 18,39 | 18,22 | 18,00 | 18,38 | 91 | 4.343.974 |
6/12/2013 | 18,30 | 18,36 | -0,27% | 18,09 | 18,56 | 18,31 | 18,07 | 18,36 | 178 | 9.281.946 |
5/12/2013 | 17,90 | 18,41 | +2,85% | 17,90 | 18,44 | 18,26 | 18,34 | 18,41 | 148 | 8.183.752 |
4/12/2013 | 17,87 | 17,90 | +0,22% | 17,73 | 18,00 | 17,87 | 17,81 | 17,90 | 80 | 4.538.909 |
3/12/2013 | 18,05 | 17,86 | -1,33% | 17,73 | 18,09 | 17,93 | 17,86 | 17,95 | 124 | 6.549.392 |
2/12/2013 | 17,86 | 18,10 | +0,95% | 17,85 | 18,18 | 18,04 | 18,03 | 18,10 | 171 | 9.293.151 |
29/11/2013 | 18,00 | 17,93 | +0,67% | 17,90 | 18,19 | 18,07 | 17,93 | 18,13 | 130 | 6.422.642 |
28/11/2013 | 18,01 | 17,81 | -1,11% | 17,75 | 18,25 | 18,05 | 17,81 | 18,02 | 126 | 5.874.640 |
27/11/2013 | 17,71 | 18,01 | +1,81% | 17,54 | 18,18 | 17,92 | 18,01 | 18,05 | 155 | 7.892.941 |
26/11/2013 | 17,61 | 17,69 | +0,80% | 17,53 | 17,85 | 17,64 | 17,57 | 17,69 | 127 | 5.691.263 |
25/11/2013 | 18,21 | 17,55 | -2,93% | 17,55 | 18,21 | 17,76 | 17,55 | 17,69 | 167 | 7.761.068 |
22/11/2013 | 18,30 | 18,08 | -1,69% | 18,02 | 18,57 | 18,31 | 18,08 | 18,33 | 135 | 5.352.139 |
21/11/2013 | 18,18 | 18,39 | -0,59% | 18,10 | 18,50 | 18,39 | 18,37 | 18,39 | 127 | 6.873.801 |
19/11/2013 | 18,68 | 18,50 | -0,91% | 18,30 | 18,68 | 18,51 | 18,50 | 18,66 | 119 | 7.829.452 |
18/11/2013 | 18,26 | 18,67 | +2,25% | 18,16 | 18,80 | 18,70 | 18,67 | 18,81 | 157 | 8.056.256 |
14/11/2013 | 18,00 | 18,26 | +1,33% | 18,00 | 18,66 | 18,32 | 18,26 | 18,38 | 96 | 4.814.493 |
13/11/2013 | 17,66 | 18,02 | +1,12% | 17,66 | 18,24 | 17,89 | 17,94 | 18,02 | 116 | 7.627.364 |
12/11/2013 | 18,12 | 17,82 | -3,68% | 17,78 | 18,29 | 18,03 | 17,82 | 18,10 | 146 | 7.886.506 |
11/11/2013 | 18,15 | 18,50 | +0,54% | 18,15 | 18,50 | 18,40 | 18,25 | 18,50 | 93 | 4.820.923 |
8/11/2013 | 18,17 | 18,40 | +1,38% | 17,64 | 18,44 | 18,09 | 18,20 | 18,40 | 116 | 6.408.400 |
7/11/2013 | 18,06 | 18,15 | -0,49% | 17,81 | 18,70 | 18,33 | 18,00 | 18,11 | 164 | 10.742.257 |
6/11/2013 | 18,22 | 18,24 | +0,77% | 18,00 | 18,37 | 18,17 | 17,72 | 18,24 | 114 | 4.228.228 |
5/11/2013 | 18,20 | 18,10 | -0,06% | 17,90 | 18,27 | 18,09 | 17,97 | 18,10 | 115 | 6.339.080 |
4/11/2013 | 18,28 | 18,11 | +1,12% | 18,02 | 18,60 | 18,41 | 18,10 | 18,23 | 367 | 17.664.133 |
1/11/2013 | 17,70 | 17,91 | +1,47% | 17,63 | 18,50 | 18,09 | 17,91 | 18,24 | 289 | 16.233.370 |
31/10/2013 | 17,00 | 17,65 | +4,81% | 17,00 | 17,65 | 17,46 | 17,48 | 17,65 | 210 | 13.657.083 |
30/10/2013 | 16,74 | 16,84 | +1,57% | 16,74 | 16,95 | 16,84 | 16,81 | 16,83 | 90 | 5.683.275 |
29/10/2013 | 17,00 | 16,58 | -1,31% | 16,56 | 17,00 | 16,65 | 16,58 | 16,62 | 107 | 5.551.038 |
28/10/2013 | 16,56 | 16,80 | +0,78% | 16,56 | 16,95 | 16,72 | 16,65 | 16,90 | 77 | 3.448.802 |
25/10/2013 | 17,00 | 16,67 | -1,88% | 16,65 | 17,15 | 16,86 | 16,61 | 16,67 | 84 | 5.352.206 |
24/10/2013 | 17,40 | 16,99 | -1,16% | 16,75 | 17,40 | 17,04 | 16,87 | 16,99 | 101 | 5.100.075 |
23/10/2013 | 17,50 | 17,19 | -1,77% | 17,16 | 17,50 | 17,29 | 17,19 | 17,39 | 105 | 5.465.793 |
22/10/2013 | 16,90 | 17,50 | +3,06% | 16,90 | 17,51 | 17,28 | 17,45 | 17,50 | 147 | 8.397.251 |
21/10/2013 | 16,84 | 16,98 | +2,23% | 16,65 | 16,98 | 16,81 | 16,68 | 16,99 | 82 | 4.318.340 |
18/10/2013 | 17,14 | 16,61 | -2,35% | 16,61 | 17,88 | 16,88 | 16,61 | 16,82 | 129 | 5.201.341 |
17/10/2013 | 17,60 | 17,01 | -4,60% | 16,95 | 17,86 | 17,16 | 17,00 | 17,14 | 140 | 7.178.506 |
16/10/2013 | 17,86 | 17,83 | -0,28% | 17,66 | 18,06 | 17,85 | 17,66 | 17,83 | 138 | 6.937.956 |
15/10/2013 | 17,85 | 17,88 | -0,11% | 17,51 | 18,03 | 17,89 | 17,81 | 17,88 | 181 | 9.761.083 |
14/10/2013 | 17,55 | 17,90 | +1,65% | 17,50 | 17,92 | 17,71 | 17,50 | 17,76 | 218 | 12.081.965 |
11/10/2013 | 17,32 | 17,61 | +1,09% | 17,30 | 17,71 | 17,59 | 17,61 | 17,66 | 124 | 6.437.387 |
10/10/2013 | 17,41 | 17,42 | -0,11% | 17,15 | 17,50 | 17,30 | 17,17 | 17,29 | 123 | 5.317.991 |
9/10/2013 | 17,04 | 17,44 | +1,63% | 17,04 | 17,49 | 17,33 | 17,31 | 17,44 | 134 | 7.072.854 |
8/10/2013 | 17,15 | 17,16 | +0,06% | 16,86 | 17,16 | 17,06 | 17,12 | 17,16 | 178 | 5.637.129 |
7/10/2013 | 16,92 | 17,15 | +1,00% | 16,69 | 17,15 | 16,90 | 16,81 | 17,15 | 188 | 6.268.234 |
4/10/2013 | 16,42 | 16,98 | +3,54% | 16,34 | 16,98 | 16,72 | 16,86 | 16,98 | 146 | 6.536.464 |
3/10/2013 | 16,97 | 16,40 | -1,86% | 16,34 | 16,97 | 16,57 | 16,33 | 16,40 | 163 | 8.174.838 |
2/10/2013 | 16,40 | 16,71 | +1,89% | 16,40 | 16,73 | 16,57 | 16,66 | 16,72 | 183 | 8.967.551 |
1/10/2013 | 16,70 | 16,40 | -0,43% | 16,33 | 16,70 | 16,45 | 16,40 | 16,50 | 237 | 10.786.779 |
30/9/2013 | 17,00 | 16,47 | -3,12% | 16,46 | 17,00 | 16,59 | 16,47 | 16,60 | 396 | 11.897.316 |
27/9/2013 | 17,10 | 17,00 | -1,11% | 16,91 | 17,10 | 17,00 | 16,99 | 17,00 | 187 | 9.809.471 |
26/9/2013 | 16,90 | 17,19 | +2,14% | 16,77 | 17,30 | 17,05 | 17,19 | 17,30 | 191 | 8.662.039 |
25/9/2013 | 16,60 | 16,83 | +0,84% | 16,56 | 17,00 | 16,80 | 16,61 | 16,83 | 142 | 4.998.903 |
24/9/2013 | 16,75 | 16,69 | -0,65% | 16,50 | 16,85 | 16,62 | 16,57 | 16,69 | 164 | 8.606.894 |
23/9/2013 | 16,51 | 16,80 | +1,76% | 16,51 | 16,97 | 16,65 | 16,73 | 16,90 | 316 | 11.114.651 |
20/9/2013 | 16,65 | 16,51 | -0,30% | 16,51 | 16,70 | 16,61 | 16,51 | 16,60 | 74 | 3.643.699 |
19/9/2013 | 16,41 | 16,56 | -1,13% | 16,41 | 16,76 | 16,58 | 16,56 | 16,68 | 90 | 3.168.629 |
18/9/2013 | 16,83 | 16,75 | +1,33% | 16,33 | 16,83 | 16,58 | 16,75 | 16,82 | 204 | 8.525.143 |
17/9/2013 | 16,82 | 16,53 | -1,25% | 16,51 | 16,85 | 16,68 | 16,53 | 16,70 | 156 | 5.360.774 |
16/9/2013 | 17,05 | 16,74 | -0,95% | 16,71 | 17,23 | 16,93 | 16,74 | 16,93 | 109 | 4.864.002 |
13/9/2013 | 17,14 | 16,90 | -1,46% | 16,89 | 17,14 | 16,99 | 16,90 | 16,98 | 82 | 3.212.547 |
12/9/2013 | 17,28 | 17,15 | -1,78% | 16,87 | 17,28 | 16,99 | 16,94 | 17,15 | 78 | 3.401.378 |
11/9/2013 | 17,21 | 17,46 | +0,63% | 17,05 | 17,54 | 17,30 | 17,30 | 17,46 | 129 | 5.902.358 |
10/9/2013 | 17,11 | 17,35 | +0,87% | 17,11 | 17,50 | 17,39 | 17,26 | 17,35 | 155 | 6.841.732 |
9/9/2013 | 16,95 | 17,20 | +1,90% | 16,80 | 17,45 | 17,20 | 17,05 | 17,20 | 124 | 6.160.320 |
6/9/2013 | 17,00 | 16,88 | -1,29% | 16,75 | 17,23 | 16,89 | 16,86 | 16,88 | 174 | 9.760.429 |
5/9/2013 | 17,38 | 17,10 | -1,72% | 16,84 | 17,38 | 17,00 | 17,00 | 17,10 | 190 | 9.224.248 |
4/9/2013 | 17,50 | 17,40 | +0,81% | 17,15 | 17,54 | 17,40 | 17,40 | 17,54 | 193 | 9.761.365 |
3/9/2013 | 17,66 | 17,26 | -2,43% | 17,26 | 17,91 | 17,60 | 17,22 | 17,30 | 197 | 10.351.518 |
2/9/2013 | 17,00 | 17,69 | +3,15% | 17,00 | 17,70 | 17,58 | 17,64 | 17,69 | 183 | 8.617.759 |
30/8/2013 | 17,28 | 17,15 | +0,59% | 16,81 | 17,53 | 17,26 | 17,01 | 17,15 | 160 | 7.575.871 |
29/8/2013 | 17,20 | 17,05 | -0,58% | 17,01 | 17,30 | 17,22 | 17,05 | 17,29 | 113 | 5.569.840 |
28/8/2013 | 16,95 | 17,15 | -0,58% | 16,86 | 17,28 | 17,05 | 17,01 | 17,15 | 121 | 4.689.400 |
27/8/2013 | 16,90 | 17,25 | -0,58% | 16,90 | 17,32 | 17,16 | 16,90 | 17,25 | 88 | 3.880.839 |
26/8/2013 | 17,00 | 17,35 | +0,58% | 17,00 | 17,61 | 17,36 | 17,33 | 17,36 | 159 | 9.015.792 |
23/8/2013 | 17,32 | 17,25 | -1,71% | 16,89 | 17,69 | 17,26 | 17,25 | 17,44 | 130 | 6.424.619 |
22/8/2013 | 17,25 | 17,55 | +3,17% | 17,16 | 17,80 | 17,59 | 17,55 | 17,69 | 273 | 14.643.565 |
21/8/2013 | 16,60 | 17,01 | -0,41% | 16,60 | 17,21 | 17,03 | 17,01 | 17,14 | 186 | 9.126.854 |
20/8/2013 | 17,00 | 17,08 | -0,23% | 16,82 | 17,08 | 16,95 | 16,95 | 17,08 | 139 | 6.920.055 |
19/8/2013 | 16,10 | 17,12 | +5,35% | 16,08 | 17,12 | 16,75 | 16,86 | 17,10 | 354 | 17.559.061 |
16/8/2013 | 15,25 | 16,25 | +6,56% | 15,25 | 16,32 | 15,98 | 16,17 | 16,25 | 271 | 11.547.476 |
15/8/2013 | 14,90 | 15,25 | -0,65% | 14,76 | 15,42 | 15,28 | 15,24 | 15,25 | 166 | 5.951.003 |
14/8/2013 | 15,30 | 15,35 | +0,07% | 15,12 | 15,50 | 15,31 | 15,34 | 15,39 | 152 | 5.087.677 |
13/8/2013 | 15,49 | 15,34 | -0,97% | 15,18 | 15,63 | 15,32 | 15,21 | 15,35 | 153 | 5.652.712 |
12/8/2013 | 15,45 | 15,49 | +0,13% | 15,43 | 15,76 | 15,56 | 15,48 | 15,56 | 174 | 6.558.723 |
9/8/2013 | 15,30 | 15,47 | +1,18% | 15,30 | 15,65 | 15,53 | 15,47 | 15,56 | 129 | 5.203.810 |
8/8/2013 | 15,40 | 15,29 | -0,71% | 15,16 | 15,48 | 15,31 | 15,29 | 15,37 | 115 | 4.427.837 |
7/8/2013 | 14,79 | 15,40 | +4,48% | 14,65 | 15,40 | 14,91 | 15,07 | 15,40 | 161 | 6.552.067 |
6/8/2013 | 15,00 | 14,74 | -2,19% | 14,50 | 15,00 | 14,76 | 14,71 | 14,74 | 146 | 5.130.594 |
5/8/2013 | 15,00 | 15,07 | +0,40% | 14,81 | 15,10 | 14,94 | 14,97 | 15,07 | 162 | 5.691.444 |
2/8/2013 | 15,34 | 15,01 | -0,46% | 15,00 | 15,38 | 15,14 | 14,96 | 15,01 | 147 | 5.373.903 |
1/8/2013 | 14,50 | 15,08 | +3,29% | 14,50 | 15,31 | 15,07 | 15,07 | 15,19 | 200 | 7.444.910 |
31/7/2013 | 14,28 | 14,60 | +2,82% | 14,28 | 14,76 | 14,65 | 14,60 | 14,70 | 134 | 4.534.774 |
30/7/2013 | 14,50 | 14,20 | -1,46% | 14,17 | 14,58 | 14,28 | 14,20 | 14,38 | 132 | 4.552.417 |
29/7/2013 | 14,35 | 14,41 | -0,89% | 14,25 | 14,61 | 14,45 | 14,41 | 14,49 | 86 | 3.683.921 |
26/7/2013 | 14,94 | 14,54 | -1,36% | 14,46 | 14,96 | 14,63 | 14,55 | 14,58 | 111 | 4.298.404 |
25/7/2013 | 14,17 | 14,74 | +2,79% | 14,17 | 14,74 | 14,55 | 14,61 | 14,74 | 100 | 4.311.366 |
24/7/2013 | 14,20 | 14,34 | +0,42% | 14,14 | 14,45 | 14,31 | 14,34 | 14,47 | 113 | 4.290.155 |
23/7/2013 | 13,91 | 14,28 | +2,07% | 13,91 | 14,31 | 14,20 | 14,27 | 14,28 | 156 | 6.052.025 |
22/7/2013 | 13,68 | 13,99 | +1,75% | 13,68 | 14,00 | 13,90 | 13,89 | 13,99 | 205 | 7.218.094 |
19/7/2013 | 13,80 | 13,75 | -0,07% | 13,25 | 13,95 | 13,74 | 13,80 | 13,93 | 73 | 2.903.768 |
18/7/2013 | 13,52 | 13,76 | +0,51% | 13,45 | 14,00 | 13,79 | 13,76 | 13,96 | 123 | 4.253.021 |
17/7/2013 | 13,25 | 13,69 | +3,71% | 13,23 | 13,69 | 13,44 | 13,45 | 13,70 | 122 | 4.809.088 |
16/7/2013 | 12,99 | 13,20 | +1,77% | 12,91 | 13,29 | 13,09 | 13,20 | 13,29 | 146 | 4.558.328 |
15/7/2013 | 12,79 | 12,97 | +1,89% | 12,66 | 13,29 | 12,90 | 12,89 | 12,97 | 96 | 3.061.408 |
12/7/2013 | 13,23 | 12,73 | -4,21% | 12,70 | 13,23 | 12,94 | 12,73 | 12,83 | 127 | 3.997.504 |
11/7/2013 | 13,29 | 13,29 | +4,15% | 12,91 | 13,29 | 13,09 | 13,09 | 13,29 | 128 | 4.760.734 |
10/7/2013 | 12,96 | 12,76 | -1,85% | 12,76 | 13,19 | 12,93 | 12,76 | 12,91 | 104 | 3.798.091 |
8/7/2013 | 13,10 | 13,00 | -2,99% | 13,00 | 13,32 | 13,14 | 13,00 | 13,29 | 85 | 2.869.119 |
5/7/2013 | 13,33 | 13,40 | -0,81% | 12,79 | 13,41 | 13,04 | 13,11 | 13,42 | 164 | 4.294.724 |
4/7/2013 | 13,50 | 13,51 | +0,52% | 13,28 | 13,73 | 13,56 | 13,47 | 13,51 | 122 | 3.220.064 |
3/7/2013 | 12,90 | 13,44 | +4,35% | 12,90 | 13,53 | 13,33 | 13,33 | 13,44 | 132 | 3.733.417 |
2/7/2013 | 13,00 | 12,88 | -2,20% | 12,52 | 13,20 | 13,00 | 12,77 | 13,10 | 129 | 4.157.606 |
1/7/2013 | 12,70 | 13,17 | +1,31% | 12,70 | 13,34 | 13,12 | 13,17 | 13,29 | 111 | 4.080.858 |
28/6/2013 | 12,70 | 13,00 | +2,36% | 12,51 | 13,00 | 12,65 | 12,51 | 13,00 | 91 | 2.830.328 |
27/6/2013 | 12,38 | 12,70 | +5,57% | 12,26 | 12,75 | 12,48 | 12,60 | 12,70 | 108 | 3.058.102 |
26/6/2013 | 12,39 | 12,03 | -1,39% | 11,97 | 12,39 | 12,11 | 11,96 | 12,04 | 101 | 2.509.034 |
25/6/2013 | 11,95 | 12,20 | +2,52% | 11,95 | 12,32 | 12,14 | 12,11 | 12,20 | 131 | 3.107.687 |
24/6/2013 | 12,45 | 11,90 | -4,65% | 11,59 | 12,72 | 12,05 | 11,90 | 12,09 | 165 | 4.274.872 |
21/6/2013 | 12,80 | 12,48 | -1,42% | 12,36 | 12,92 | 12,64 | 12,56 | 12,60 | 161 | 3.430.825 |
20/6/2013 | 12,60 | 12,66 | -1,86% | 12,06 | 13,45 | 12,49 | 12,66 | 12,90 | 215 | 7.276.413 |
19/6/2013 | 13,09 | 12,90 | +1,98% | 12,46 | 13,12 | 12,90 | 12,46 | 12,90 | 93 | 2.951.864 |
18/6/2013 | 12,50 | 12,65 | -0,71% | 12,50 | 13,22 | 12,90 | 12,80 | 13,11 | 108 | 3.037.220 |
17/6/2013 | 12,90 | 12,74 | -0,47% | 12,74 | 13,19 | 12,97 | 12,74 | 12,88 | 130 | 4.964.231 |
14/6/2013 | 12,80 | 12,80 | -0,54% | 12,47 | 12,91 | 12,72 | 12,73 | 12,83 | 143 | 4.641.621 |
13/6/2013 | 12,05 | 12,87 | +5,23% | 12,05 | 12,87 | 12,48 | 12,77 | 12,89 | 122 | 3.806.614 |
12/6/2013 | 12,31 | 12,23 | +0,16% | 12,01 | 12,48 | 12,14 | 12,18 | 12,25 | 109 | 3.866.535 |
11/6/2013 | 12,43 | 12,21 | -2,79% | 12,10 | 12,54 | 12,25 | 12,12 | 12,21 | 110 | 3.403.877 |
10/6/2013 | 12,80 | 12,56 | -1,10% | 12,54 | 12,80 | 12,64 | 12,56 | 12,67 | 97 | 2.519.598 |
7/6/2013 | 12,90 | 12,70 | -2,31% | 12,51 | 13,20 | 12,93 | 12,70 | 12,99 | 151 | 3.185.140 |
6/6/2013 | 13,01 | 13,00 | -0,61% | 12,78 | 13,01 | 12,91 | 13,01 | 13,06 | 109 | 3.180.991 |
5/6/2013 | 13,30 | 13,08 | -2,10% | 12,98 | 13,44 | 13,11 | 13,08 | 13,10 | 137 | 4.308.208 |
4/6/2013 | 13,45 | 13,36 | -0,60% | 13,36 | 13,58 | 13,46 | 13,36 | 13,50 | 132 | 3.587.820 |
3/6/2013 | 12,99 | 13,44 | +6,16% | 12,99 | 13,50 | 13,25 | 13,35 | 13,44 | 148 | 4.958.126 |
31/5/2013 | 13,35 | 12,66 | -4,09% | 12,66 | 13,36 | 13,09 | 12,58 | 13,02 | 151 | 4.860.602 |
29/5/2013 | 13,45 | 13,20 | -2,44% | 13,20 | 13,58 | 13,37 | 13,20 | 13,39 | 96 | 3.326.270 |
28/5/2013 | 13,47 | 13,53 | +0,97% | 13,38 | 13,58 | 13,50 | 13,49 | 13,53 | 97 | 3.289.197 |
27/5/2013 | 13,39 | 13,40 | +0,68% | 13,25 | 13,45 | 13,36 | 13,32 | 13,40 | 62 | 2.201.626 |
24/5/2013 | 13,51 | 13,31 | -2,85% | 13,17 | 13,61 | 13,33 | 13,25 | 13,31 | 143 | 4.784.886 |
23/5/2013 | 13,70 | 13,70 | -2,35% | 13,56 | 13,88 | 13,68 | 13,63 | 13,71 | 133 | 3.368.855 |
22/5/2013 | 14,09 | 14,03 | +0,07% | 13,71 | 14,21 | 14,02 | 13,94 | 14,03 | 142 | 4.684.505 |
21/5/2013 | 13,80 | 14,02 | +1,30% | 13,80 | 14,09 | 13,96 | 13,95 | 14,02 | 90 | 3.745.791 |
20/5/2013 | 13,68 | 13,84 | +1,84% | 13,52 | 13,90 | 13,67 | 13,65 | 13,84 | 100 | 3.926.501 |
17/5/2013 | 13,35 | 13,59 | +1,34% | 13,35 | 13,77 | 13,60 | 13,57 | 13,60 | 85 | 3.153.561 |
16/5/2013 | 13,50 | 13,41 | +0,07% | 13,25 | 13,75 | 13,47 | 13,41 | 13,45 | 86 | 3.236.792 |
15/5/2013 | 13,74 | 13,40 | -0,74% | 13,40 | 13,80 | 13,57 | 13,40 | 13,65 | 122 | 4.272.315 |
14/5/2013 | 14,00 | 13,50 | -3,64% | 13,50 | 14,15 | 13,79 | 13,68 | 13,80 | 142 | 5.886.912 |
13/5/2013 | 14,15 | 14,01 | -0,64% | 13,81 | 14,15 | 13,97 | 13,80 | 14,04 | 143 | 4.560.126 |
10/5/2013 | 14,35 | 14,10 | -0,70% | 14,00 | 14,62 | 14,13 | 14,01 | 14,15 | 115 | 4.230.208 |
9/5/2013 | 14,60 | 14,20 | -2,34% | 14,20 | 14,99 | 14,43 | 14,20 | 14,60 | 142 | 4.783.509 |
8/5/2013 | 15,08 | 14,54 | -4,15% | 14,48 | 15,16 | 14,71 | 14,54 | 14,94 | 208 | 7.348.299 |
7/5/2013 | 15,45 | 15,17 | -2,38% | 14,90 | 15,45 | 15,12 | 15,12 | 15,16 | 157 | 5.943.472 |
6/5/2013 | 15,52 | 15,54 | +1,24% | 15,20 | 15,54 | 15,37 | 15,42 | 15,54 | 126 | 4.979.651 |
3/5/2013 | 15,22 | 15,35 | +0,26% | 15,22 | 15,71 | 15,54 | 15,35 | 15,58 | 148 | 6.769.244 |
2/5/2013 | 15,40 | 15,31 | -2,36% | 15,31 | 15,80 | 15,47 | 15,35 | 15,37 | 155 | 6.168.627 |
30/4/2013 | 15,19 | 15,68 | +2,42% | 15,19 | 15,70 | 15,52 | 15,49 | 15,67 | 104 | 4.565.899 |
29/4/2013 | 15,10 | 15,31 | +2,13% | 14,99 | 15,50 | 15,23 | 15,22 | 15,40 | 110 | 4.065.659 |
26/4/2013 | 15,11 | 14,99 | -1,51% | 14,95 | 15,27 | 15,09 | 14,98 | 14,99 | 97 | 3.500.411 |
25/4/2013 | 15,59 | 15,22 | -2,44% | 15,10 | 15,60 | 15,39 | 15,22 | 15,45 | 162 | 4.253.293 |
24/4/2013 | 15,50 | 15,60 | +0,65% | 15,28 | 15,77 | 15,57 | 15,40 | 15,60 | 137 | 4.811.768 |
23/4/2013 | 15,25 | 15,50 | +1,51% | 15,13 | 15,54 | 15,36 | 15,37 | 15,50 | 163 | 6.770.748 |
22/4/2013 | 15,01 | 15,27 | -0,91% | 14,90 | 15,28 | 15,11 | 15,03 | 15,28 | 108 | 2.495.815 |
19/4/2013 | 15,34 | 15,41 | -0,19% | 14,95 | 15,41 | 15,14 | 15,12 | 15,43 | 112 | 2.989.533 |
18/4/2013 | 14,77 | 15,44 | +4,39% | 14,77 | 15,44 | 15,14 | 15,30 | 15,42 | 144 | 5.897.535 |
17/4/2013 | 14,41 | 14,79 | +3,07% | 14,27 | 14,80 | 14,57 | 14,52 | 14,80 | 128 | 4.296.404 |
16/4/2013 | 14,20 | 14,35 | +1,06% | 14,02 | 14,48 | 14,27 | 14,33 | 14,45 | 124 | 4.382.986 |
15/4/2013 | 14,50 | 14,20 | -2,81% | 14,00 | 14,57 | 14,16 | 14,01 | 14,20 | 156 | 5.361.564 |
12/4/2013 | 14,90 | 14,61 | -1,35% | 14,46 | 14,90 | 14,60 | 14,54 | 14,61 | 86 | 3.101.638 |
11/4/2013 | 14,95 | 14,81 | -0,67% | 14,65 | 14,95 | 14,75 | 14,75 | 14,81 | 103 | 3.974.790 |
10/4/2013 | 15,04 | 14,91 | +0,07% | 14,90 | 15,23 | 15,06 | 14,90 | 15,01 | 142 | 5.411.799 |
9/4/2013 | 14,84 | 14,90 | +0,95% | 14,80 | 15,24 | 15,02 | 14,86 | 14,90 | 122 | 3.797.582 |
8/4/2013 | 15,15 | 14,76 | -0,67% | 14,68 | 15,19 | 14,81 | 14,72 | 14,88 | 66 | 2.458.237 |
5/4/2013 | 14,70 | 14,86 | +0,27% | 14,37 | 15,11 | 14,76 | 14,88 | 15,15 | 90 | 3.423.500 |
4/4/2013 | 14,96 | 14,82 | -1,07% | 14,64 | 15,01 | 14,79 | 14,82 | 14,90 | 126 | 3.687.823 |
3/4/2013 | 14,95 | 14,98 | +1,42% | 14,81 | 15,06 | 14,93 | 14,96 | 14,99 | 108 | 3.812.213 |
2/4/2013 | 15,26 | 14,77 | -3,78% | 14,77 | 15,50 | 15,10 | 14,72 | 14,77 | 118 | 4.604.834 |
1/4/2013 | 15,55 | 15,35 | 0,00% | 15,24 | 15,59 | 15,38 | 15,34 | 15,49 | 98 | 3.518.270 |
28/3/2013 | 15,50 | 15,35 | -1,29% | 15,35 | 15,58 | 15,47 | 15,35 | 15,58 | 74 | 3.010.231 |
27/3/2013 | 15,39 | 15,55 | +1,83% | 15,20 | 15,58 | 15,40 | 15,34 | 15,55 | 74 | 2.960.326 |
26/3/2013 | 14,90 | 15,27 | +2,83% | 14,90 | 15,48 | 15,21 | 15,27 | 15,49 | 85 | 3.328.047 |
25/3/2013 | 15,00 | 14,85 | -0,13% | 14,60 | 15,20 | 14,87 | 14,65 | 14,78 | 88 | 3.620.960 |
22/3/2013 | 15,00 | 14,87 | +1,09% | 14,80 | 15,13 | 14,94 | 14,87 | 15,11 | 82 | 4.315.510 |
21/3/2013 | 15,00 | 14,71 | -1,28% | 14,71 | 15,00 | 14,79 | 14,70 | 14,71 | 106 | 4.567.213 |
20/3/2013 | 14,88 | 14,90 | +1,64% | 14,75 | 15,11 | 14,93 | 14,79 | 14,89 | 108 | 4.401.975 |
19/3/2013 | 15,14 | 14,66 | -2,46% | 14,66 | 15,14 | 14,82 | 14,66 | 14,89 | 161 | 5.706.147 |
18/3/2013 | 15,15 | 15,03 | +0,07% | 14,96 | 15,29 | 15,08 | 15,05 | 15,12 | 147 | 5.446.095 |
15/3/2013 | 15,49 | 15,02 | -2,02% | 15,02 | 15,58 | 15,31 | 15,02 | 15,35 | 115 | 4.955.197 |
14/3/2013 | 15,79 | 15,33 | -0,65% | 15,25 | 15,79 | 15,43 | 15,33 | 15,35 | 125 | 4.762.859 |
13/3/2013 | 15,61 | 15,43 | -2,89% | 15,42 | 15,68 | 15,53 | 15,41 | 15,43 | 134 | 4.841.843 |
12/3/2013 | 15,99 | 15,89 | +0,06% | 15,44 | 16,07 | 15,82 | 15,44 | 15,89 | 159 | 6.088.670 |
11/3/2013 | 15,80 | 15,88 | -1,37% | 15,78 | 15,95 | 15,88 | 15,85 | 15,95 | 115 | 5.546.634 |
8/3/2013 | 15,80 | 16,10 | +1,71% | 15,30 | 16,28 | 15,88 | 15,75 | 16,09 | 108 | 4.572.936 |
7/3/2013 | 15,85 | 15,83 | -0,44% | 15,79 | 16,33 | 16,02 | 15,83 | 15,87 | 136 | 5.994.459 |
6/3/2013 | 15,99 | 15,90 | +3,92% | 15,12 | 15,99 | 15,52 | 15,80 | 15,90 | 169 | 7.046.842 |
5/3/2013 | 15,75 | 15,30 | -1,99% | 15,25 | 16,30 | 15,83 | 15,30 | 15,35 | 162 | 6.469.682 |
4/3/2013 | 15,78 | 15,61 | -2,44% | 15,61 | 16,00 | 15,80 | 15,61 | 15,90 | 121 | 5.204.968 |
1/3/2013 | 16,34 | 16,00 | -1,96% | 15,89 | 16,34 | 16,04 | 15,96 | 16,12 | 147 | 6.025.399 |
28/2/2013 | 16,23 | 16,32 | -0,18% | 16,23 | 16,60 | 16,45 | 16,32 | 16,44 | 173 | 7.442.369 |
27/2/2013 | 16,50 | 16,35 | -2,45% | 16,27 | 16,65 | 16,47 | 16,36 | 16,49 | 361 | 17.337.974 |
26/2/2013 | 15,96 | 16,76 | +2,20% | 15,96 | 16,76 | 16,52 | 16,55 | 16,76 | 166 | 7.496.690 |
25/2/2013 | 16,25 | 16,40 | +1,05% | 15,94 | 16,62 | 16,25 | 16,40 | 16,56 | 105 | 4.740.380 |
22/2/2013 | 16,22 | 16,23 | +1,44% | 15,65 | 16,36 | 16,09 | 16,16 | 16,26 | 141 | 6.664.682 |
21/2/2013 | 15,70 | 16,00 | +3,23% | 15,50 | 16,33 | 15,94 | 16,00 | 16,18 | 125 | 5.836.228 |
20/2/2013 | 16,38 | 15,50 | -5,43% | 15,50 | 16,56 | 16,07 | 15,50 | 15,90 | 211 | 8.824.920 |
19/2/2013 | 16,69 | 16,39 | -3,42% | 16,36 | 16,99 | 16,61 | 16,39 | 16,65 | 157 | 6.291.072 |
18/2/2013 | 17,15 | 16,97 | -3,03% | 16,61 | 17,28 | 16,87 | 16,80 | 16,97 | 202 | 8.346.439 |
15/2/2013 | 17,50 | 17,50 | -0,57% | 17,00 | 17,62 | 17,29 | 17,17 | 17,50 | 137 | 6.346.895 |
14/2/2013 | 17,52 | 17,60 | +0,57% | 17,35 | 17,75 | 17,54 | 17,50 | 17,65 | 87 | 4.587.140 |
13/2/2013 | 17,35 | 17,50 | +1,92% | 17,35 | 17,74 | 17,51 | 17,50 | 17,75 | 64 | 3.229.750 |
8/2/2013 | 17,60 | 17,17 | -0,52% | 17,08 | 17,60 | 17,32 | 17,17 | 17,50 | 111 | 6.334.338 |
7/2/2013 | 17,53 | 17,26 | -1,71% | 17,26 | 17,74 | 17,54 | 17,26 | 17,74 | 81 | 4.655.081 |
6/2/2013 | 17,39 | 17,56 | +0,69% | 17,29 | 17,56 | 17,42 | 17,54 | 17,56 | 97 | 5.303.818 |
5/2/2013 | 17,40 | 17,44 | +1,34% | 17,21 | 17,64 | 17,46 | 17,41 | 17,49 | 114 | 5.400.801 |
4/2/2013 | 17,50 | 17,21 | -1,09% | 17,10 | 17,57 | 17,27 | 17,22 | 17,29 | 117 | 6.668.880 |
1/2/2013 | 17,38 | 17,40 | +0,17% | 17,38 | 17,59 | 17,49 | 17,53 | 17,57 | 132 | 6.832.175 |
31/1/2013 | 17,17 | 17,37 | +0,93% | 17,15 | 17,44 | 17,30 | 17,25 | 17,40 | 103 | 4.471.868 |
30/1/2013 | 17,42 | 17,21 | -1,04% | 17,21 | 17,46 | 17,34 | 17,20 | 17,21 | 147 | 6.454.282 |
29/1/2013 | 17,10 | 17,39 | -0,29% | 16,85 | 17,39 | 17,19 | 17,36 | 17,39 | 171 | 8.414.183 |
28/1/2013 | 17,59 | 17,44 | -2,35% | 16,99 | 17,74 | 17,22 | 17,05 | 17,44 | 212 | 9.529.692 |
24/1/2013 | 17,97 | 17,86 | -0,89% | 17,40 | 18,00 | 17,73 | 17,53 | 17,60 | 229 | 11.526.941 |
23/1/2013 | 18,00 | 18,02 | +1,01% | 17,87 | 18,10 | 17,94 | 17,86 | 18,02 | 124 | 6.046.476 |
22/1/2013 | 17,87 | 17,84 | -0,11% | 17,80 | 18,07 | 17,93 | 17,83 | 18,00 | 168 | 7.941.502 |
21/1/2013 | 18,05 | 17,86 | -0,78% | 17,80 | 18,05 | 17,89 | 17,88 | 17,94 | 118 | 5.763.094 |
18/1/2013 | 18,13 | 18,00 | -1,15% | 17,80 | 18,24 | 18,00 | 17,80 | 18,05 | 130 | 6.816.008 |
17/1/2013 | 17,92 | 18,21 | +2,13% | 17,85 | 18,23 | 18,08 | 18,01 | 18,21 | 99 | 5.796.721 |
16/1/2013 | 17,99 | 17,83 | -0,67% | 17,69 | 18,19 | 17,91 | 17,78 | 17,89 | 181 | 8.611.392 |
15/1/2013 | 18,25 | 17,95 | -1,59% | 17,93 | 18,35 | 18,09 | 17,95 | 18,07 | 147 | 8.478.950 |
14/1/2013 | 18,07 | 18,24 | +0,72% | 18,05 | 18,49 | 18,21 | 18,11 | 18,24 | 125 | 7.297.251 |
11/1/2013 | 18,40 | 18,11 | -2,16% | 18,10 | 18,40 | 18,21 | 18,14 | 18,29 | 175 | 8.127.780 |
10/1/2013 | 18,68 | 18,51 | -0,96% | 18,12 | 18,68 | 18,33 | 18,37 | 18,51 | 201 | 10.004.329 |
9/1/2013 | 19,00 | 18,69 | -0,21% | 18,39 | 19,03 | 18,65 | 18,69 | 18,70 | 174 | 8.660.889 |
8/1/2013 | 19,30 | 18,73 | -2,45% | 18,68 | 19,50 | 18,93 | 18,73 | 18,96 | 210 | 10.320.405 |
7/1/2013 | 19,01 | 19,20 | +1,32% | 18,80 | 19,32 | 19,13 | 19,11 | 19,20 | 191 | 11.711.962 |
4/1/2013 | 19,29 | 18,95 | -1,30% | 18,95 | 19,40 | 19,12 | 18,97 | 19,29 | 239 | 13.146.980 |
3/1/2013 | 19,00 | 19,20 | +1,59% | 18,52 | 19,49 | 19,28 | 19,11 | 19,20 | 409 | 23.559.439 |
2/1/2013 | 18,00 | 18,90 | 0,00% | 18,00 | 19,08 | 18,79 | 18,90 | 18,99 | 315 | 17.043.337 |
28/12/2012 | 18,12 | 18,00 | +0,39% | 17,81 | 18,28 | 17,95 | 18,00 | 18,14 | 98 | 5.187.126 |
27/12/2012 | 17,81 | 17,93 | -0,61% | 17,80 | 18,24 | 18,05 | 17,93 | 18,09 | 100 | 5.368.727 |
26/12/2012 | 17,61 | 18,04 | +0,78% | 17,61 | 18,10 | 17,98 | 18,04 | 18,14 | 83 | 4.876.818 |
21/12/2012 | 18,25 | 17,90 | -1,65% | 17,68 | 18,25 | 17,82 | 17,80 | 17,88 | 162 | 8.017.136 |
20/12/2012 | 18,25 | 18,20 | 0,00% | 18,01 | 18,60 | 18,26 | 18,07 | 18,20 | 348 | 19.401.466 |
19/12/2012 | 18,32 | 18,20 | -0,98% | 18,13 | 18,60 | 18,29 | 18,20 | 18,45 | 118 | 6.525.538 |
18/12/2012 | 18,12 | 18,38 | +3,43% | 17,91 | 18,49 | 18,21 | 18,14 | 18,48 | 141 | 7.609.926 |
17/12/2012 | 18,01 | 17,77 | -2,36% | 17,76 | 18,24 | 18,00 | 17,77 | 17,98 | 115 | 5.698.988 |
14/12/2012 | 18,18 | 18,20 | +0,28% | 17,82 | 18,74 | 18,06 | 17,84 | 18,25 | 105 | 5.518.684 |
13/12/2012 | 18,40 | 18,15 | -1,36% | 17,82 | 18,74 | 18,37 | 18,10 | 18,15 | 102 | 5.539.479 |
12/12/2012 | 18,75 | 18,40 | -1,45% | 18,29 | 18,79 | 18,56 | 18,40 | 18,52 | 132 | 6.853.191 |
11/12/2012 | 18,70 | 18,67 | +0,92% | 18,53 | 18,85 | 18,65 | 18,63 | 18,67 | 121 | 6.081.600 |
10/12/2012 | 18,20 | 18,50 | +0,60% | 18,01 | 18,70 | 18,55 | 18,37 | 18,50 | 118 | 6.503.537 |
7/12/2012 | 17,73 | 18,39 | +3,31% | 17,73 | 18,50 | 18,32 | 18,36 | 18,45 | 136 | 8.053.610 |
6/12/2012 | 17,85 | 17,80 | +0,17% | 17,77 | 18,05 | 17,87 | 17,80 | 17,89 | 73 | 3.339.469 |
5/12/2012 | 17,61 | 17,77 | +0,97% | 17,55 | 18,00 | 17,80 | 17,79 | 18,09 | 76 | 4.291.183 |
4/12/2012 | 17,89 | 17,60 | -1,68% | 17,52 | 17,99 | 17,79 | 17,60 | 17,69 | 120 | 5.496.025 |
3/12/2012 | 17,76 | 17,90 | -0,56% | 17,58 | 18,13 | 17,81 | 17,61 | 17,90 | 111 | 6.310.303 |
30/11/2012 | 18,51 | 18,00 | -3,23% | 17,76 | 18,65 | 18,10 | 18,00 | 18,10 | 133 | 6.639.773 |
29/11/2012 | 18,70 | 18,60 | +0,54% | 17,94 | 18,70 | 18,40 | 18,48 | 18,60 | 96 | 5.292.328 |
28/11/2012 | 18,10 | 18,50 | +0,05% | 17,89 | 18,50 | 18,15 | 18,16 | 18,50 | 115 | 5.398.783 |
27/11/2012 | 18,50 | 18,49 | -0,05% | 18,10 | 18,81 | 18,54 | 18,10 | 18,49 | 129 | 6.476.732 |
26/11/2012 | 18,70 | 18,50 | -1,44% | 18,34 | 18,74 | 18,53 | 18,34 | 18,35 | 73 | 3.598.313 |
23/11/2012 | 18,18 | 18,77 | +2,68% | 18,18 | 18,77 | 18,57 | 18,44 | 18,77 | 126 | 6.768.914 |
22/11/2012 | 18,20 | 18,28 | +3,75% | 18,01 | 18,30 | 18,20 | 18,16 | 18,28 | 73 | 3.556.857 |
21/11/2012 | 17,60 | 17,62 | -0,73% | 17,00 | 18,30 | 17,90 | 17,62 | 18,15 | 114 | 4.816.569 |
19/11/2012 | 17,33 | 17,75 | +2,90% | 17,33 | 17,77 | 17,56 | 17,40 | 17,70 | 95 | 4.204.748 |
16/11/2012 | 17,50 | 17,25 | -1,37% | 17,18 | 17,60 | 17,39 | 17,25 | 17,42 | 84 | 4.260.087 |
14/11/2012 | 17,90 | 17,49 | -3,58% | 17,40 | 18,39 | 17,69 | 17,49 | 17,78 | 108 | 4.682.614 |
13/11/2012 | 18,36 | 18,14 | +0,06% | 17,72 | 18,37 | 17,92 | 18,09 | 18,14 | 83 | 4.751.789 |
12/11/2012 | 18,18 | 18,13 | -0,98% | 18,00 | 18,32 | 18,15 | 18,14 | 18,46 | 51 | 2.766.792 |
9/11/2012 | 18,02 | 18,31 | -0,54% | 18,00 | 18,44 | 18,27 | 18,02 | 18,31 | 78 | 3.656.376 |
8/11/2012 | 18,16 | 18,41 | +1,54% | 18,05 | 18,52 | 18,31 | 18,05 | 18,41 | 108 | 4.958.894 |
7/11/2012 | 18,57 | 18,13 | -3,51% | 18,13 | 18,99 | 18,48 | 18,13 | 18,20 | 128 | 6.351.581 |
6/11/2012 | 18,05 | 18,79 | +5,21% | 17,91 | 18,85 | 18,51 | 18,54 | 18,79 | 162 | 7.983.791 |
5/11/2012 | 17,94 | 17,86 | -0,11% | 17,57 | 18,15 | 17,94 | 17,86 | 18,08 | 133 | 6.618.654 |
1/11/2012 | 17,70 | 17,88 | +1,53% | 17,07 | 18,10 | 17,52 | 17,88 | 17,89 | 117 | 5.042.181 |
31/10/2012 | 18,10 | 17,61 | -2,06% | 17,61 | 18,10 | 17,84 | 17,61 | 18,06 | 72 | 4.326.946 |
30/10/2012 | 17,90 | 17,98 | +0,17% | 17,65 | 17,98 | 17,85 | 17,99 | 18,00 | 60 | 2.948.334 |
29/10/2012 | 17,50 | 17,95 | +0,96% | 17,20 | 17,95 | 17,59 | 17,59 | 17,95 | 75 | 3.087.240 |
26/10/2012 | 18,00 | 17,78 | -2,31% | 17,54 | 18,15 | 17,80 | 17,58 | 17,77 | 108 | 4.572.349 |
25/10/2012 | 18,15 | 18,20 | +0,22% | 17,97 | 18,48 | 18,17 | 17,96 | 18,20 | 98 | 4.728.570 |
24/10/2012 | 18,05 | 18,16 | +1,45% | 17,81 | 18,42 | 18,16 | 18,08 | 18,29 | 94 | 4.954.279 |
23/10/2012 | 17,85 | 17,90 | -1,10% | 17,70 | 18,09 | 17,87 | 17,77 | 17,90 | 132 | 6.870.066 |
22/10/2012 | 18,10 | 18,10 | +0,56% | 17,81 | 18,31 | 18,06 | 17,82 | 18,10 | 133 | 7.199.225 |
19/10/2012 | 18,80 | 18,00 | -5,26% | 18,00 | 19,17 | 18,22 | 18,00 | 18,18 | 187 | 8.447.691 |
18/10/2012 | 19,19 | 19,00 | 0,00% | 18,73 | 19,19 | 18,84 | 18,87 | 19,00 | 99 | 5.337.320 |
17/10/2012 | 19,30 | 19,00 | -1,35% | 19,00 | 19,55 | 19,33 | 18,92 | 19,40 | 189 | 9.880.650 |
16/10/2012 | 18,91 | 19,26 | +1,90% | 18,86 | 19,35 | 19,16 | 19,26 | 19,35 | 117 | 6.355.962 |
15/10/2012 | 19,01 | 18,90 | -0,89% | 18,60 | 19,15 | 18,89 | 18,85 | 18,90 | 121 | 6.228.305 |
11/10/2012 | 19,00 | 19,07 | +0,90% | 18,90 | 19,10 | 19,01 | 19,02 | 19,09 | 100 | 5.208.863 |
10/10/2012 | 19,07 | 18,90 | -1,00% | 18,65 | 19,13 | 18,91 | 18,90 | 18,98 | 105 | 4.994.054 |
9/10/2012 | 19,15 | 19,09 | +0,47% | 18,76 | 19,26 | 18,98 | 18,98 | 19,09 | 109 | 5.652.189 |
8/10/2012 | 18,89 | 19,00 | +1,93% | 18,57 | 19,05 | 18,88 | 18,86 | 19,00 | 125 | 6.605.709 |
5/10/2012 | 18,85 | 18,64 | -2,36% | 18,23 | 19,09 | 18,78 | 18,64 | 18,98 | 196 | 10.468.157 |
4/10/2012 | 19,05 | 19,09 | +0,16% | 18,68 | 19,26 | 18,98 | 19,00 | 19,09 | 146 | 5.876.993 |
3/10/2012 | 19,10 | 19,06 | -0,47% | 18,90 | 19,20 | 19,01 | 18,91 | 18,95 | 116 | 5.706.425 |
2/10/2012 | 19,39 | 19,15 | -1,39% | 18,90 | 19,64 | 19,21 | 19,09 | 19,19 | 139 | 7.446.797 |
1/10/2012 | 19,20 | 19,42 | +1,68% | 19,20 | 19,79 | 19,52 | 19,42 | 19,63 | 114 | 6.574.556 |
28/9/2012 | 19,50 | 19,10 | -3,73% | 19,10 | 19,69 | 19,37 | 19,10 | 19,69 | 66 | 3.372.490 |
27/9/2012 | 19,60 | 19,84 | -0,75% | 19,40 | 20,12 | 19,72 | 19,50 | 19,83 | 104 | 4.946.528 |
26/9/2012 | 19,62 | 19,99 | +2,25% | 19,10 | 20,00 | 19,63 | 19,71 | 19,99 | 131 | 6.249.694 |
25/9/2012 | 20,41 | 19,55 | -4,17% | 19,48 | 20,59 | 19,94 | 19,55 | 19,98 | 147 | 7.555.259 |
24/9/2012 | 20,19 | 20,40 | +0,49% | 19,95 | 20,40 | 20,23 | 20,25 | 20,40 | 153 | 9.574.156 |
21/9/2012 | 20,15 | 20,30 | +1,45% | 19,82 | 20,42 | 20,17 | 19,93 | 20,30 | 85 | 4.873.091 |
20/9/2012 | 20,10 | 20,01 | -0,99% | 19,60 | 20,25 | 20,03 | 20,01 | 20,28 | 90 | 5.624.553 |
19/9/2012 | 20,25 | 20,21 | -0,93% | 20,21 | 20,80 | 20,48 | 20,21 | 20,47 | 136 | 7.738.226 |
18/9/2012 | 20,40 | 20,40 | -1,45% | 20,08 | 20,67 | 20,36 | 20,20 | 20,36 | 136 | 8.133.154 |
17/9/2012 | 20,06 | 20,70 | +1,42% | 20,06 | 20,92 | 20,57 | 20,37 | 20,75 | 149 | 9.156.471 |
14/9/2012 | 20,48 | 20,41 | -1,78% | 20,41 | 21,63 | 21,06 | 20,47 | 20,74 | 383 | 25.190.400 |
13/9/2012 | 19,52 | 20,78 | +5,48% | 19,30 | 21,02 | 20,39 | 20,40 | 20,69 | 413 | 24.616.241 |
12/9/2012 | 19,50 | 19,70 | +0,97% | 19,26 | 19,77 | 19,63 | 19,51 | 19,71 | 128 | 8.828.125 |
11/9/2012 | 19,13 | 19,51 | +2,15% | 19,04 | 19,57 | 19,35 | 19,11 | 19,51 | 168 | 9.031.522 |
10/9/2012 | 19,28 | 19,10 | +2,63% | 19,01 | 19,55 | 19,32 | 19,20 | 19,39 | 147 | 9.494.470 |
6/9/2012 | 18,32 | 18,61 | +1,86% | 18,32 | 19,22 | 18,85 | 18,61 | 19,14 | 230 | 10.956.540 |
5/9/2012 | 18,00 | 18,27 | +1,67% | 18,00 | 18,35 | 18,20 | 18,27 | 18,35 | 133 | 7.179.584 |
4/9/2012 | 17,65 | 17,97 | +1,64% | 17,50 | 17,99 | 17,73 | 17,99 | 18,00 | 110 | 5.842.111 |
3/9/2012 | 18,00 | 17,68 | -1,50% | 17,68 | 18,23 | 17,85 | 17,68 | 18,24 | 118 | 5.660.312 |
31/8/2012 | 18,30 | 17,95 | -0,88% | 17,86 | 18,49 | 18,20 | 18,21 | 18,25 | 117 | 6.520.580 |
30/8/2012 | 18,27 | 18,11 | +0,50% | 17,95 | 18,34 | 18,12 | 18,08 | 18,30 | 109 | 4.525.801 |
29/8/2012 | 18,63 | 18,02 | -1,04% | 18,00 | 18,80 | 18,28 | 18,02 | 18,29 | 119 | 5.859.053 |
28/8/2012 | 18,41 | 18,21 | -1,14% | 18,20 | 18,83 | 18,58 | 18,21 | 18,66 | 172 | 8.931.293 |
27/8/2012 | 18,50 | 18,42 | -2,54% | 18,42 | 18,70 | 18,52 | 18,41 | 18,55 | 110 | 4.746.521 |
24/8/2012 | 18,89 | 18,90 | +0,05% | 18,50 | 18,99 | 18,76 | 18,86 | 18,90 | 159 | 6.987.994 |
23/8/2012 | 19,69 | 18,89 | -2,63% | 18,83 | 19,69 | 18,98 | 18,89 | 19,13 | 176 | 9.358.954 |
22/8/2012 | 19,60 | 19,40 | -1,02% | 18,94 | 19,62 | 19,26 | 19,39 | 19,55 | 204 | 10.080.954 |
21/8/2012 | 20,01 | 19,60 | -2,49% | 19,33 | 20,30 | 19,89 | 19,62 | 19,69 | 184 | 9.906.594 |
20/8/2012 | 20,30 | 20,10 | -0,74% | 19,66 | 20,35 | 20,00 | 20,00 | 20,10 | 128 | 7.142.973 |
17/8/2012 | 20,10 | 20,25 | -0,93% | 20,03 | 20,53 | 20,26 | 20,20 | 20,25 | 145 | 8.009.055 |
16/8/2012 | 19,90 | 20,44 | +2,97% | 19,64 | 20,44 | 20,17 | 20,10 | 20,40 | 283 | 15.195.655 |
15/8/2012 | 19,94 | 19,85 | +1,53% | 19,16 | 19,95 | 19,55 | 19,85 | 19,90 | 176 | 8.315.875 |
14/8/2012 | 19,61 | 19,55 | -0,26% | 19,53 | 20,48 | 20,20 | 19,51 | 19,80 | 376 | 21.272.386 |
13/8/2012 | 19,60 | 19,60 | -0,25% | 19,31 | 19,94 | 19,68 | 19,60 | 19,80 | 163 | 8.053.570 |
10/8/2012 | 19,00 | 19,65 | +2,40% | 18,81 | 19,65 | 19,34 | 19,17 | 19,65 | 153 | 8.070.789 |
9/8/2012 | 19,45 | 19,19 | -1,34% | 19,03 | 19,48 | 19,27 | 19,20 | 19,30 | 97 | 5.235.215 |
8/8/2012 | 18,75 | 19,45 | +2,64% | 18,75 | 19,45 | 19,19 | 19,22 | 19,45 | 149 | 8.727.622 |
7/8/2012 | 19,40 | 18,95 | -2,57% | 18,81 | 19,68 | 19,17 | 18,95 | 19,10 | 171 | 10.120.833 |
6/8/2012 | 18,84 | 19,45 | +3,18% | 18,51 | 19,78 | 19,44 | 19,40 | 19,45 | 417 | 24.504.360 |
3/8/2012 | 18,42 | 18,85 | +3,86% | 18,42 | 19,28 | 18,94 | 18,56 | 18,85 | 247 | 16.250.761 |
2/8/2012 | 18,03 | 18,15 | +0,33% | 17,61 | 18,40 | 18,15 | 18,15 | 18,25 | 187 | 10.219.322 |
1/8/2012 | 18,62 | 18,09 | -2,22% | 18,02 | 18,79 | 18,33 | 18,09 | 18,26 | 128 | 7.798.308 |
31/7/2012 | 18,43 | 18,50 | -0,22% | 18,34 | 18,76 | 18,58 | 18,41 | 18,62 | 152 | 8.993.767 |
30/7/2012 | 18,11 | 18,54 | +1,87% | 17,71 | 18,54 | 18,24 | 18,30 | 18,54 | 148 | 8.606.380 |
27/7/2012 | 17,37 | 18,20 | +7,25% | 17,37 | 18,70 | 18,18 | 18,00 | 18,19 | 282 | 13.871.758 |
26/7/2012 | 16,71 | 16,97 | +2,11% | 16,71 | 17,37 | 17,10 | 16,97 | 17,20 | 120 | 6.271.063 |
25/7/2012 | 17,06 | 16,62 | -1,77% | 16,62 | 17,32 | 16,83 | 16,59 | 16,64 | 101 | 4.581.763 |
24/7/2012 | 17,34 | 16,92 | -1,34% | 16,80 | 17,65 | 17,13 | 16,90 | 17,20 | 109 | 5.458.696 |
23/7/2012 | 17,47 | 17,15 | -2,00% | 16,90 | 17,48 | 17,15 | 17,30 | 17,45 | 122 | 5.717.204 |
20/7/2012 | 17,90 | 17,50 | -4,27% | 17,50 | 18,20 | 17,80 | 17,75 | 17,98 | 83 | 4.431.680 |
19/7/2012 | 17,94 | 18,28 | +1,73% | 17,51 | 18,40 | 18,17 | 18,00 | 18,36 | 202 | 11.146.056 |
18/7/2012 | 17,37 | 17,97 | +3,28% | 17,11 | 17,97 | 17,64 | 17,54 | 17,89 | 123 | 6.208.232 |
17/7/2012 | 17,00 | 17,40 | +1,64% | 17,00 | 17,42 | 17,24 | 17,20 | 17,39 | 107 | 5.459.098 |
16/7/2012 | 17,48 | 17,12 | +0,47% | 16,70 | 17,50 | 17,01 | 16,91 | 17,04 | 91 | 3.615.765 |
13/7/2012 | 17,10 | 17,04 | +1,55% | 17,01 | 17,44 | 17,29 | 17,01 | 17,40 | 94 | 4.749.402 |
12/7/2012 | 17,00 | 16,78 | -1,87% | 16,52 | 17,16 | 16,79 | 16,78 | 16,81 | 101 | 5.371.697 |
11/7/2012 | 17,10 | 17,10 | +0,29% | 16,70 | 17,15 | 16,94 | 16,96 | 17,10 | 101 | 5.805.588 |
10/7/2012 | 17,60 | 17,05 | -2,85% | 17,05 | 17,81 | 17,34 | 17,05 | 17,09 | 115 | 6.266.331 |
6/7/2012 | 18,07 | 17,55 | -3,57% | 17,55 | 18,07 | 17,67 | 17,55 | 17,90 | 107 | 5.719.422 |
5/7/2012 | 17,71 | 18,20 | +2,94% | 17,55 | 18,47 | 18,19 | 17,50 | 18,20 | 329 | 14.626.757 |
4/7/2012 | 17,80 | 17,68 | +0,74% | 17,37 | 17,95 | 17,68 | 17,35 | 17,69 | 146 | 7.386.357 |
3/7/2012 | 17,74 | 17,55 | -1,18% | 17,36 | 18,15 | 17,96 | 17,52 | 17,60 | 224 | 9.647.677 |
2/7/2012 | 17,60 | 17,76 | +4,47% | 17,01 | 17,78 | 17,57 | 17,58 | 17,76 | 128 | 4.989.946 |
29/6/2012 | 16,78 | 17,00 | +2,41% | 16,78 | 17,75 | 17,25 | 17,62 | 17,75 | 159 | 7.826.021 |
28/6/2012 | 16,40 | 16,60 | 0,00% | 16,01 | 16,60 | 16,27 | 16,40 | 16,60 | 125 | 6.340.006 |
27/6/2012 | 16,26 | 16,60 | +2,60% | 16,25 | 16,75 | 16,59 | 16,25 | 16,53 | 77 | 3.924.210 |
26/6/2012 | 16,16 | 16,18 | -0,37% | 16,11 | 16,45 | 16,22 | 16,38 | 16,54 | 96 | 5.020.032 |
25/6/2012 | 16,45 | 16,24 | -4,41% | 16,15 | 16,45 | 16,24 | 16,24 | 16,45 | 96 | 5.063.792 |
22/6/2012 | 16,99 | 16,99 | +1,31% | 16,42 | 17,00 | 16,64 | 16,44 | 16,97 | 62 | 3.879.789 |
21/6/2012 | 17,40 | 16,77 | -2,04% | 16,73 | 17,90 | 17,01 | 16,77 | 16,96 | 112 | 5.585.363 |
20/6/2012 | 17,90 | 17,12 | -3,17% | 17,12 | 17,90 | 17,66 | 17,12 | 17,48 | 105 | 6.195.743 |
19/6/2012 | 17,69 | 17,68 | +0,51% | 17,33 | 18,05 | 17,66 | 17,68 | 17,97 | 149 | 8.854.240 |
18/6/2012 | 17,70 | 17,59 | -1,12% | 17,57 | 17,86 | 17,76 | 17,59 | 17,69 | 104 | 6.040.873 |
15/6/2012 | 17,45 | 17,79 | +4,52% | 17,45 | 17,79 | 17,62 | 17,64 | 17,79 | 138 | 6.228.024 |
14/6/2012 | 17,21 | 17,02 | -2,74% | 17,02 | 17,58 | 17,33 | 17,02 | 17,58 | 137 | 7.304.791 |
13/6/2012 | 17,04 | 17,50 | +1,74% | 16,84 | 17,50 | 17,14 | 16,93 | 17,50 | 115 | 6.970.544 |
12/6/2012 | 16,60 | 17,20 | +3,30% | 16,60 | 17,20 | 17,02 | 17,20 | 17,29 | 115 | 6.032.713 |
11/6/2012 | 16,81 | 16,65 | +1,77% | 16,65 | 17,28 | 16,89 | 16,80 | 16,90 | 142 | 6.797.234 |
8/6/2012 | 17,00 | 16,36 | -2,33% | 16,36 | 17,00 | 16,67 | 16,36 | 16,80 | 114 | 5.683.862 |
6/6/2012 | 16,15 | 16,75 | +4,88% | 16,01 | 16,75 | 16,46 | 16,30 | 16,75 | 178 | 8.560.498 |
5/6/2012 | 15,94 | 15,97 | -1,72% | 15,90 | 16,43 | 16,18 | 15,84 | 15,98 | 230 | 8.208.946 |
4/6/2012 | 15,80 | 16,25 | +2,85% | 15,68 | 16,25 | 16,03 | 15,81 | 16,24 | 128 | 6.055.770 |
1/6/2012 | 15,62 | 15,80 | -0,38% | 15,16 | 16,08 | 15,81 | 15,77 | 16,07 | 129 | 7.232.549 |
31/5/2012 | 16,15 | 15,86 | -1,31% | 15,67 | 16,15 | 15,82 | 15,86 | 15,97 | 130 | 6.039.604 |
30/5/2012 | 16,26 | 16,07 | -1,71% | 15,72 | 16,26 | 16,04 | 16,03 | 16,11 | 108 | 4.101.097 |
29/5/2012 | 16,35 | 16,35 | 0,00% | 16,21 | 16,55 | 16,39 | 16,39 | 16,43 | 192 | 9.035.659 |
28/5/2012 | 16,00 | 16,35 | +1,62% | 16,00 | 16,41 | 16,32 | 16,25 | 16,35 | 100 | 3.722.906 |
25/5/2012 | 16,00 | 16,09 | -0,68% | 15,71 | 16,30 | 16,09 | 16,09 | 16,22 | 109 | 4.507.635 |
24/5/2012 | 16,45 | 16,20 | -0,43% | 15,75 | 16,69 | 16,03 | 16,20 | 16,25 | 150 | 5.975.379 |
23/5/2012 | 16,30 | 16,27 | -0,91% | 16,01 | 16,66 | 16,25 | 16,26 | 16,60 | 104 | 4.152.082 |
22/5/2012 | 16,70 | 16,42 | -0,30% | 16,38 | 16,89 | 16,63 | 16,42 | 16,79 | 155 | 6.098.615 |
21/5/2012 | 15,57 | 16,47 | +6,88% | 15,57 | 16,77 | 16,29 | 16,45 | 16,77 | 150 | 5.896.289 |
18/5/2012 | 15,80 | 15,41 | -1,53% | 15,22 | 15,80 | 15,44 | 15,61 | 15,67 | 105 | 4.568.789 |
17/5/2012 | 15,90 | 15,65 | -3,57% | 15,50 | 16,20 | 15,68 | 15,50 | 15,65 | 99 | 3.804.695 |
16/5/2012 | 16,07 | 16,23 | +2,92% | 15,71 | 16,56 | 16,04 | 15,87 | 16,23 | 102 | 4.467.657 |
15/5/2012 | 16,21 | 15,77 | -2,59% | 15,77 | 16,38 | 16,09 | 15,76 | 15,79 | 103 | 4.083.318 |
14/5/2012 | 16,46 | 16,19 | -2,65% | 15,87 | 16,46 | 16,17 | 16,20 | 16,24 | 91 | 4.543.858 |
11/5/2012 | 16,50 | 16,63 | +0,97% | 15,91 | 16,80 | 16,51 | 16,45 | 16,52 | 124 | 6.042.650 |
10/5/2012 | 16,15 | 16,47 | +2,43% | 16,15 | 16,77 | 16,51 | 16,46 | 16,64 | 110 | 5.132.394 |
9/5/2012 | 15,80 | 16,08 | +0,75% | 15,71 | 16,27 | 16,05 | 15,93 | 16,00 | 142 | 6.986.582 |
8/5/2012 | 16,50 | 15,96 | -3,97% | 15,87 | 16,54 | 16,05 | 15,93 | 16,09 | 122 | 5.608.702 |
7/5/2012 | 16,37 | 16,62 | +0,73% | 15,95 | 16,62 | 16,30 | 16,43 | 16,62 | 122 | 5.982.046 |
4/5/2012 | 17,69 | 16,50 | -4,18% | 16,50 | 17,69 | 16,82 | 16,52 | 16,63 | 201 | 9.535.070 |
3/5/2012 | 17,75 | 17,22 | -4,23% | 17,22 | 17,94 | 17,43 | 17,23 | 17,48 | 103 | 5.457.641 |
2/5/2012 | 17,61 | 17,98 | +4,72% | 17,42 | 17,98 | 17,70 | 17,64 | 18,00 | 110 | 6.153.059 |
30/4/2012 | 17,84 | 17,17 | -3,86% | 17,17 | 17,90 | 17,68 | 17,30 | 17,89 | 84 | 3.921.137 |
27/4/2012 | 17,80 | 17,86 | +1,02% | 17,60 | 18,14 | 17,87 | 17,59 | 17,86 | 98 | 4.348.465 |
26/4/2012 | 17,60 | 17,68 | -0,51% | 17,50 | 18,09 | 17,86 | 17,68 | 18,01 | 105 | 4.700.762 |
25/4/2012 | 17,70 | 17,77 | +1,31% | 17,41 | 17,91 | 17,73 | 17,66 | 17,77 | 131 | 6.890.647 |
24/4/2012 | 17,49 | 17,54 | +1,62% | 17,13 | 17,62 | 17,35 | 17,38 | 17,54 | 105 | 5.252.192 |
23/4/2012 | 17,45 | 17,26 | -3,52% | 17,18 | 17,45 | 17,30 | 17,26 | 17,45 | 85 | 4.344.349 |
20/4/2012 | 17,90 | 17,89 | +0,45% | 17,73 | 18,18 | 17,96 | 17,74 | 17,89 | 105 | 6.002.616 |
19/4/2012 | 18,10 | 17,81 | -1,60% | 17,79 | 18,20 | 17,99 | 17,73 | 18,03 | 123 | 6.666.494 |
18/4/2012 | 17,54 | 18,10 | +3,25% | 17,50 | 18,10 | 17,89 | 17,93 | 18,10 | 155 | 8.369.669 |
17/4/2012 | 17,43 | 17,53 | +2,45% | 17,27 | 17,69 | 17,54 | 17,53 | 17,61 | 139 | 6.575.143 |
16/4/2012 | 17,31 | 17,11 | -2,51% | 17,00 | 17,69 | 17,20 | 17,11 | 17,35 | 149 | 7.841.122 |
13/4/2012 | 17,66 | 17,55 | -0,23% | 16,98 | 17,66 | 17,23 | 17,21 | 17,55 | 147 | 7.395.251 |
12/4/2012 | 16,92 | 17,59 | +4,08% | 16,80 | 17,61 | 17,35 | 17,51 | 17,59 | 171 | 9.121.873 |
11/4/2012 | 17,00 | 16,90 | +0,24% | 16,89 | 17,18 | 17,02 | 16,90 | 17,03 | 128 | 6.151.001 |
10/4/2012 | 17,02 | 16,86 | -1,46% | 16,60 | 17,02 | 16,75 | 16,80 | 16,86 | 195 | 8.894.991 |
9/4/2012 | 17,20 | 17,11 | -2,23% | 16,90 | 17,34 | 17,05 | 17,06 | 17,11 | 142 | 6.646.504 |
5/4/2012 | 17,25 | 17,50 | +1,39% | 17,20 | 17,57 | 17,35 | 17,39 | 17,50 | 91 | 4.117.399 |
4/4/2012 | 17,50 | 17,26 | -2,82% | 17,18 | 17,68 | 17,36 | 17,25 | 17,37 | 139 | 6.377.661 |
3/4/2012 | 18,20 | 17,76 | -1,44% | 17,50 | 18,30 | 17,86 | 17,73 | 17,87 | 166 | 8.677.675 |
2/4/2012 | 17,50 | 18,02 | +3,38% | 17,46 | 18,27 | 17,97 | 18,02 | 18,27 | 202 | 11.578.088 |
30/3/2012 | 17,97 | 17,43 | -3,17% | 17,36 | 18,16 | 17,65 | 17,42 | 17,68 | 174 | 9.860.272 |
29/3/2012 | 17,74 | 18,00 | +1,07% | 17,50 | 18,00 | 17,70 | 17,76 | 18,00 | 150 | 8.145.153 |
28/3/2012 | 18,35 | 17,81 | -2,46% | 17,71 | 18,40 | 17,97 | 17,75 | 17,85 | 157 | 8.190.070 |
27/3/2012 | 18,80 | 18,26 | -3,39% | 18,21 | 19,05 | 18,72 | 18,24 | 18,37 | 148 | 8.791.509 |
26/3/2012 | 18,57 | 18,90 | +2,16% | 18,57 | 18,90 | 18,76 | 18,85 | 18,90 | 145 | 7.956.412 |
23/3/2012 | 17,95 | 18,50 | +2,78% | 17,91 | 18,52 | 18,26 | 18,37 | 18,50 | 158 | 8.819.590 |
22/3/2012 | 18,28 | 18,00 | -2,17% | 17,62 | 18,28 | 18,02 | 17,72 | 18,00 | 217 | 9.789.120 |
21/3/2012 | 18,73 | 18,40 | -2,23% | 18,30 | 18,77 | 18,45 | 18,43 | 18,47 | 158 | 7.937.602 |
20/3/2012 | 18,80 | 18,82 | -2,03% | 18,62 | 18,90 | 18,72 | 18,74 | 18,82 | 154 | 8.489.273 |
19/3/2012 | 19,11 | 19,21 | +0,21% | 19,10 | 19,40 | 19,26 | 19,15 | 19,38 | 201 | 11.350.297 |
16/3/2012 | 19,10 | 19,17 | +0,52% | 19,00 | 19,35 | 19,14 | 19,01 | 19,17 | 176 | 8.482.319 |
15/3/2012 | 19,02 | 19,07 | -0,63% | 18,55 | 19,31 | 19,12 | 19,04 | 19,07 | 191 | 10.667.875 |
14/3/2012 | 18,78 | 19,19 | +1,70% | 18,75 | 19,30 | 19,10 | 19,08 | 19,10 | 466 | 24.325.662 |
13/3/2012 | 17,80 | 18,87 | +6,01% | 17,80 | 18,87 | 18,43 | 18,70 | 18,86 | 414 | 20.481.175 |
12/3/2012 | 17,80 | 17,80 | -0,56% | 17,61 | 17,98 | 17,86 | 17,80 | 17,85 | 138 | 7.317.283 |
9/3/2012 | 17,50 | 17,90 | +3,47% | 17,50 | 17,93 | 17,75 | 17,84 | 17,90 | 137 | 7.018.187 |
8/3/2012 | 17,43 | 17,30 | +0,64% | 17,22 | 17,62 | 17,46 | 17,30 | 17,47 | 206 | 11.439.689 |
7/3/2012 | 17,30 | 17,19 | -0,52% | 16,94 | 17,86 | 17,06 | 17,13 | 17,19 | 288 | 14.208.206 |
6/3/2012 | 18,10 | 17,28 | -4,00% | 17,16 | 18,10 | 17,38 | 17,19 | 17,33 | 234 | 11.313.416 |
5/3/2012 | 18,29 | 18,00 | -1,21% | 17,92 | 18,39 | 18,13 | 18,00 | 18,07 | 168 | 8.702.166 |
2/3/2012 | 18,17 | 18,22 | +0,22% | 18,17 | 18,47 | 18,28 | 18,22 | 18,30 | 142 | 8.024.914 |
1/3/2012 | 18,00 | 18,18 | +1,06% | 17,91 | 18,18 | 18,07 | 18,07 | 18,18 | 141 | 7.579.822 |
29/2/2012 | 17,65 | 17,99 | +1,98% | 17,65 | 18,15 | 17,94 | 17,86 | 18,10 | 202 | 11.728.213 |
28/2/2012 | 17,50 | 17,64 | +0,68% | 17,49 | 17,70 | 17,62 | 17,64 | 17,70 | 92 | 4.772.726 |
27/2/2012 | 17,70 | 17,52 | -1,79% | 17,47 | 17,75 | 17,55 | 17,46 | 17,65 | 106 | 5.638.321 |
24/2/2012 | 17,66 | 17,84 | +1,31% | 17,66 | 17,85 | 17,77 | 17,76 | 17,84 | 113 | 5.575.598 |
23/2/2012 | 17,60 | 17,61 | -0,28% | 17,46 | 17,88 | 17,67 | 17,60 | 17,77 | 123 | 6.696.190 |
22/2/2012 | 17,67 | 17,66 | -0,34% | 17,65 | 17,89 | 17,74 | 17,66 | 17,78 | 88 | 4.627.561 |
17/2/2012 | 17,52 | 17,72 | +2,67% | 17,46 | 17,81 | 17,65 | 17,70 | 17,74 | 165 | 9.459.007 |
16/2/2012 | 17,00 | 17,26 | +0,12% | 16,81 | 17,41 | 17,23 | 17,26 | 17,36 | 202 | 11.284.895 |
15/2/2012 | 17,52 | 17,24 | -1,09% | 17,17 | 17,65 | 17,38 | 17,19 | 17,23 | 159 | 9.746.772 |
14/2/2012 | 17,85 | 17,43 | -2,08% | 17,31 | 17,90 | 17,56 | 17,37 | 17,41 | 170 | 8.860.370 |
13/2/2012 | 17,80 | 17,80 | +0,74% | 17,56 | 17,99 | 17,78 | 17,78 | 17,83 | 173 | 9.988.103 |
10/2/2012 | 17,86 | 17,67 | -2,97% | 17,58 | 18,07 | 17,84 | 17,61 | 17,80 | 206 | 10.720.007 |
9/2/2012 | 18,24 | 18,21 | 0,00% | 18,05 | 18,47 | 18,23 | 18,21 | 18,28 | 173 | 8.465.354 |
8/2/2012 | 18,35 | 18,21 | -0,55% | 18,11 | 18,44 | 18,26 | 18,14 | 18,21 | 138 | 7.426.901 |
7/2/2012 | 18,20 | 18,31 | +0,60% | 17,99 | 18,42 | 18,24 | 18,22 | 18,30 | 157 | 8.492.026 |
6/2/2012 | 18,15 | 18,20 | -0,22% | 17,92 | 18,20 | 18,06 | 18,10 | 18,16 | 160 | 8.779.638 |
3/2/2012 | 17,61 | 18,24 | +4,17% | 17,46 | 18,25 | 18,02 | 18,13 | 18,20 | 288 | 15.375.585 |
2/2/2012 | 17,50 | 17,51 | +0,23% | 17,27 | 17,83 | 17,56 | 17,51 | 17,62 | 208 | 11.030.359 |
1/2/2012 | 16,70 | 17,47 | +5,05% | 16,70 | 17,66 | 17,13 | 17,41 | 17,47 | 410 | 20.459.327 |
31/1/2012 | 16,80 | 16,63 | -0,54% | 16,50 | 16,90 | 16,67 | 16,63 | 16,88 | 150 | 7.994.029 |
30/1/2012 | 16,81 | 16,72 | -0,77% | 16,49 | 16,86 | 16,71 | 16,68 | 16,80 | 138 | 6.963.517 |
27/1/2012 | 16,83 | 16,85 | -0,12% | 16,68 | 16,97 | 16,82 | 16,79 | 16,94 | 199 | 12.973.892 |
26/1/2012 | 16,60 | 16,87 | +2,62% | 16,60 | 16,99 | 16,86 | 16,80 | 16,92 | 249 | 13.820.137 |
24/1/2012 | 16,69 | 16,44 | -1,14% | 16,12 | 16,69 | 16,39 | 16,40 | 16,44 | 229 | 11.738.874 |
23/1/2012 | 16,70 | 16,63 | -0,95% | 16,42 | 16,76 | 16,64 | 16,60 | 16,69 | 176 | 9.759.935 |
20/1/2012 | 16,55 | 16,79 | +1,88% | 16,33 | 16,85 | 16,68 | 16,72 | 16,79 | 140 | 7.093.765 |
19/1/2012 | 16,93 | 16,48 | -2,14% | 16,40 | 16,97 | 16,65 | 16,48 | 16,50 | 198 | 9.823.538 |
18/1/2012 | 16,89 | 16,84 | +0,72% | 16,57 | 16,90 | 16,76 | 16,84 | 16,90 | 164 | 8.038.259 |
17/1/2012 | 16,61 | 16,72 | +0,84% | 16,55 | 16,89 | 16,81 | 16,72 | 16,89 | 121 | 5.800.192 |
16/1/2012 | 16,41 | 16,58 | +1,53% | 16,40 | 16,78 | 16,60 | 16,55 | 16,68 | 127 | 6.345.514 |
13/1/2012 | 16,67 | 16,33 | -1,51% | 16,17 | 16,67 | 16,37 | 16,33 | 16,49 | 139 | 6.294.846 |
12/1/2012 | 16,56 | 16,58 | +0,30% | 16,10 | 16,79 | 16,56 | 16,51 | 16,60 | 244 | 10.930.923 |
11/1/2012 | 15,90 | 16,53 | +0,79% | 15,90 | 16,62 | 16,48 | 16,54 | 16,58 | 218 | 10.230.885 |
10/1/2012 | 15,89 | 16,40 | +4,26% | 15,80 | 16,40 | 16,25 | 16,11 | 16,39 | 260 | 12.065.941 |
9/1/2012 | 15,80 | 15,73 | +1,09% | 15,71 | 16,01 | 15,87 | 15,75 | 15,86 | 194 | 9.220.395 |
6/1/2012 | 15,52 | 15,56 | -0,38% | 15,52 | 15,93 | 15,80 | 15,56 | 15,79 | 144 | 6.998.454 |
5/1/2012 | 15,40 | 15,62 | +1,49% | 15,10 | 15,85 | 15,52 | 15,53 | 15,62 | 182 | 9.501.559 |
4/1/2012 | 15,09 | 15,39 | +1,38% | 14,90 | 15,58 | 15,25 | 15,32 | 15,53 | 163 | 8.607.994 |
3/1/2012 | 14,61 | 15,18 | +3,27% | 14,61 | 15,25 | 15,00 | 15,16 | 15,17 | 185 | 8.472.623 |
2/1/2012 | 14,35 | 14,70 | +2,08% | 14,24 | 14,70 | 14,45 | 14,67 | 14,69 | 127 | 5.608.760 |
29/12/2011 | 14,26 | 14,40 | +0,70% | 14,00 | 14,45 | 14,30 | 14,01 | 14,45 | 76 | 3.095.722 |
28/12/2011 | 14,85 | 14,30 | -3,70% | 14,20 | 14,85 | 14,59 | 14,30 | 14,43 | 103 | 3.740.493 |
27/12/2011 | 14,60 | 14,85 | +1,16% | 14,51 | 14,89 | 14,78 | 14,71 | 14,85 | 148 | 6.087.821 |
26/12/2011 | 14,60 | 14,68 | +0,07% | 14,47 | 14,83 | 14,62 | 14,36 | 14,68 | 110 | 3.898.237 |
23/12/2011 | 14,40 | 14,67 | +1,80% | 14,40 | 14,69 | 14,56 | 14,51 | 14,65 | 78 | 3.277.845 |
22/12/2011 | 14,05 | 14,41 | +3,52% | 14,00 | 14,41 | 14,26 | 14,27 | 14,41 | 116 | 4.945.245 |
21/12/2011 | 13,65 | 13,92 | +0,29% | 13,65 | 14,20 | 13,95 | 13,85 | 13,98 | 85 | 3.261.581 |
20/12/2011 | 13,50 | 13,88 | +3,12% | 13,42 | 13,97 | 13,81 | 13,86 | 13,97 | 99 | 4.231.584 |
19/12/2011 | 13,81 | 13,46 | -2,68% | 13,46 | 13,88 | 13,64 | 13,44 | 13,65 | 134 | 4.479.598 |
16/12/2011 | 13,76 | 13,83 | -0,07% | 13,76 | 14,02 | 13,90 | 13,80 | 13,92 | 146 | 6.688.799 |
15/12/2011 | 13,84 | 13,84 | -1,14% | 13,76 | 14,13 | 13,94 | 13,71 | 13,84 | 149 | 6.710.028 |
14/12/2011 | 14,00 | 14,00 | -0,71% | 13,71 | 14,04 | 13,89 | 13,80 | 14,00 | 123 | 4.794.424 |
13/12/2011 | 13,88 | 14,10 | +2,77% | 13,88 | 14,15 | 14,03 | 13,94 | 14,10 | 127 | 5.850.873 |
12/12/2011 | 13,90 | 13,72 | -3,38% | 13,66 | 13,98 | 13,78 | 13,72 | 13,79 | 115 | 4.224.518 |
9/12/2011 | 14,10 | 14,20 | +2,82% | 13,93 | 14,20 | 14,07 | 13,94 | 14,20 | 100 | 3.393.857 |
8/12/2011 | 14,33 | 13,81 | -3,56% | 13,81 | 14,60 | 14,08 | 13,81 | 14,06 | 142 | 5.369.687 |
7/12/2011 | 14,54 | 14,32 | -0,07% | 14,22 | 14,59 | 14,37 | 14,33 | 14,48 | 115 | 4.456.351 |
6/12/2011 | 14,20 | 14,33 | +0,84% | 13,98 | 14,70 | 14,26 | 14,33 | 14,70 | 159 | 6.032.423 |
5/12/2011 | 14,00 | 14,21 | +1,65% | 13,91 | 14,39 | 14,18 | 14,21 | 14,29 | 141 | 5.480.864 |
2/12/2011 | 13,84 | 13,98 | +1,30% | 13,56 | 14,23 | 13,89 | 13,75 | 13,98 | 127 | 5.071.118 |
1/12/2011 | 13,75 | 13,80 | +2,68% | 13,66 | 13,99 | 13,81 | 13,72 | 13,98 | 122 | 4.572.511 |
30/11/2011 | 12,97 | 13,44 | +3,62% | 12,97 | 13,70 | 13,43 | 13,36 | 13,44 | 214 | 8.622.770 |
29/11/2011 | 13,56 | 12,97 | -3,78% | 12,94 | 13,70 | 13,19 | 12,97 | 13,13 | 146 | 5.282.895 |
28/11/2011 | 13,50 | 13,48 | +2,51% | 13,36 | 13,60 | 13,46 | 13,42 | 13,48 | 136 | 4.669.756 |
25/11/2011 | 13,36 | 13,15 | -1,57% | 13,11 | 13,47 | 13,26 | 13,15 | 13,19 | 124 | 5.311.326 |
24/11/2011 | 13,55 | 13,36 | -0,30% | 13,28 | 13,73 | 13,45 | 13,35 | 13,49 | 80 | 3.559.756 |
23/11/2011 | 13,70 | 13,40 | -2,76% | 13,40 | 13,70 | 13,56 | 13,36 | 13,45 | 108 | 4.252.120 |
22/11/2011 | 13,82 | 13,78 | -1,57% | 13,57 | 13,92 | 13,73 | 13,72 | 13,79 | 120 | 5.218.326 |
21/11/2011 | 14,08 | 14,00 | -0,99% | 13,61 | 14,08 | 13,86 | 13,98 | 14,00 | 124 | 4.716.503 |
18/11/2011 | 14,45 | 14,14 | -4,07% | 14,14 | 14,96 | 14,36 | 14,11 | 14,24 | 114 | 4.101.855 |
17/11/2011 | 15,13 | 14,74 | -3,22% | 14,37 | 15,25 | 14,75 | 14,50 | 14,74 | 179 | 6.991.830 |
16/11/2011 | 15,20 | 15,23 | +0,99% | 14,78 | 15,28 | 15,10 | 15,13 | 15,25 | 160 | 5.882.766 |
14/11/2011 | 15,53 | 15,08 | -3,02% | 14,95 | 15,53 | 15,21 | 15,08 | 15,23 | 97 | 3.846.467 |
11/11/2011 | 15,02 | 15,55 | +2,78% | 15,02 | 15,79 | 15,54 | 15,41 | 15,58 | 99 | 4.478.575 |
10/11/2011 | 15,20 | 15,13 | +1,07% | 15,03 | 15,36 | 15,20 | 15,02 | 15,24 | 110 | 4.525.982 |
9/11/2011 | 15,35 | 14,97 | -4,41% | 14,97 | 15,35 | 15,13 | 14,97 | 15,17 | 135 | 5.002.562 |
8/11/2011 | 15,75 | 15,66 | -0,57% | 15,26 | 15,83 | 15,48 | 15,55 | 15,66 | 131 | 5.728.034 |
7/11/2011 | 15,57 | 15,75 | +0,64% | 15,18 | 15,97 | 15,70 | 15,72 | 15,80 | 114 | 5.286.856 |
4/11/2011 | 15,35 | 15,65 | +1,36% | 15,03 | 15,72 | 15,40 | 15,66 | 15,69 | 173 | 7.316.438 |
3/11/2011 | 15,25 | 15,44 | +2,93% | 15,25 | 15,74 | 15,52 | 15,41 | 15,50 | 172 | 8.309.484 |
1/11/2011 | 15,00 | 15,00 | -3,66% | 14,56 | 15,21 | 14,98 | 14,99 | 15,21 | 143 | 6.864.595 |
31/10/2011 | 15,68 | 15,57 | -1,46% | 15,25 | 15,68 | 15,41 | 15,39 | 15,57 | 105 | 4.773.550 |
28/10/2011 | 15,30 | 15,80 | +2,93% | 15,25 | 15,90 | 15,66 | 15,41 | 15,80 | 191 | 9.136.966 |
27/10/2011 | 14,51 | 15,35 | +7,95% | 14,51 | 15,69 | 15,19 | 15,35 | 15,44 | 435 | 17.826.380 |
26/10/2011 | 14,07 | 14,22 | +2,82% | 14,03 | 14,48 | 14,26 | 14,22 | 14,38 | 97 | 4.335.223 |
25/10/2011 | 14,30 | 13,83 | -3,69% | 13,63 | 14,45 | 14,13 | 13,84 | 14,05 | 145 | 5.713.164 |
24/10/2011 | 13,75 | 14,36 | +4,21% | 13,75 | 14,41 | 14,24 | 14,20 | 14,40 | 166 | 6.641.321 |
21/10/2011 | 13,25 | 13,78 | +4,87% | 13,25 | 13,79 | 13,60 | 13,50 | 13,78 | 114 | 4.558.622 |
20/10/2011 | 13,55 | 13,14 | -3,17% | 13,10 | 13,55 | 13,23 | 13,20 | 13,25 | 108 | 3.755.158 |
19/10/2011 | 13,70 | 13,57 | -2,37% | 13,26 | 13,92 | 13,59 | 13,45 | 13,55 | 140 | 5.156.594 |
18/10/2011 | 13,47 | 13,90 | +1,83% | 13,14 | 13,90 | 13,45 | 13,90 | 13,93 | 122 | 4.551.297 |
17/10/2011 | 14,11 | 13,65 | -3,33% | 13,45 | 14,11 | 13,64 | 13,45 | 13,55 | 155 | 4.863.619 |
14/10/2011 | 13,97 | 14,12 | +0,86% | 13,90 | 14,19 | 14,03 | 14,06 | 14,12 | 103 | 5.039.753 |
13/10/2011 | 13,90 | 14,00 | +0,72% | 13,46 | 14,09 | 13,83 | 13,62 | 14,00 | 131 | 5.911.358 |
11/10/2011 | 13,45 | 13,90 | +2,96% | 13,34 | 13,98 | 13,77 | 13,59 | 13,90 | 161 | 7.311.800 |
10/10/2011 | 13,24 | 13,50 | +6,30% | 12,95 | 13,50 | 13,29 | 13,45 | 13,50 | 92 | 3.697.152 |
7/10/2011 | 13,29 | 12,70 | -4,15% | 12,63 | 13,35 | 13,00 | 12,70 | 12,99 | 72 | 2.465.592 |
6/10/2011 | 12,92 | 13,25 | +6,34% | 12,90 | 13,30 | 13,15 | 13,11 | 13,25 | 115 | 4.439.810 |
5/10/2011 | 13,00 | 12,46 | +0,08% | 12,40 | 13,00 | 12,63 | 12,46 | 12,84 | 153 | 5.488.094 |
4/10/2011 | 12,70 | 12,45 | -3,11% | 12,40 | 13,13 | 12,57 | 12,70 | 12,73 | 149 | 5.089.975 |
3/10/2011 | 13,33 | 12,85 | -3,38% | 12,85 | 13,43 | 13,17 | 12,85 | 12,90 | 160 | 5.251.551 |
30/9/2011 | 13,47 | 13,30 | -1,48% | 13,19 | 13,99 | 13,46 | 13,30 | 13,59 | 123 | 4.100.992 |
29/9/2011 | 13,81 | 13,50 | -2,88% | 13,50 | 14,25 | 13,80 | 13,50 | 13,90 | 116 | 4.706.831 |
28/9/2011 | 14,24 | 13,90 | -2,46% | 13,82 | 14,63 | 14,21 | 13,82 | 14,47 | 117 | 4.891.416 |
27/9/2011 | 14,60 | 14,25 | -1,72% | 14,25 | 14,70 | 14,49 | 14,25 | 14,44 | 100 | 3.800.779 |
26/9/2011 | 13,81 | 14,50 | +3,79% | 13,75 | 14,50 | 14,01 | 14,18 | 14,40 | 103 | 3.843.037 |
23/9/2011 | 13,80 | 13,97 | +0,22% | 13,72 | 14,09 | 13,85 | 13,86 | 13,97 | 97 | 3.751.539 |
22/9/2011 | 14,29 | 13,94 | -3,26% | 13,81 | 14,29 | 13,99 | 13,84 | 13,94 | 182 | 7.345.842 |
21/9/2011 | 14,80 | 14,41 | -0,62% | 14,39 | 15,07 | 14,75 | 14,41 | 14,58 | 160 | 7.167.308 |
20/9/2011 | 15,05 | 14,50 | -2,75% | 14,45 | 15,20 | 14,86 | 14,52 | 14,60 | 191 | 8.591.704 |
19/9/2011 | 14,50 | 14,91 | +1,43% | 14,40 | 15,15 | 14,82 | 14,92 | 15,03 | 206 | 8.554.618 |
16/9/2011 | 14,40 | 14,70 | +0,68% | 14,40 | 14,78 | 14,59 | 14,55 | 14,79 | 131 | 5.103.018 |
15/9/2011 | 14,47 | 14,60 | +1,60% | 14,11 | 14,70 | 14,47 | 14,51 | 14,60 | 152 | 5.385.279 |
14/9/2011 | 13,93 | 14,37 | +3,68% | 13,93 | 14,54 | 14,29 | 14,45 | 14,50 | 223 | 8.228.952 |
13/9/2011 | 13,88 | 13,86 | +1,39% | 13,76 | 14,09 | 13,88 | 13,80 | 13,86 | 131 | 5.216.041 |
12/9/2011 | 13,76 | 13,67 | -2,15% | 13,41 | 14,01 | 13,70 | 13,67 | 13,80 | 164 | 5.772.886 |
9/9/2011 | 14,13 | 13,97 | -1,34% | 13,71 | 14,37 | 13,96 | 13,93 | 13,97 | 190 | 7.607.482 |
8/9/2011 | 13,60 | 14,16 | +3,58% | 13,60 | 14,25 | 13,99 | 14,10 | 14,15 | 319 | 12.016.371 |
6/9/2011 | 13,00 | 13,67 | +4,67% | 12,81 | 13,67 | 13,13 | 13,56 | 13,92 | 159 | 6.194.766 |
5/9/2011 | 13,11 | 13,06 | -2,39% | 13,00 | 13,30 | 13,10 | 13,05 | 13,16 | 94 | 4.000.591 |
2/9/2011 | 13,50 | 13,38 | -2,62% | 13,11 | 13,54 | 13,34 | 13,25 | 13,38 | 138 | 5.128.121 |
1/9/2011 | 13,60 | 13,74 | +2,84% | 13,60 | 14,02 | 13,80 | 13,74 | 13,75 | 206 | 8.810.568 |
31/8/2011 | 13,73 | 13,36 | -1,62% | 13,25 | 13,85 | 13,49 | 13,38 | 13,55 | 233 | 9.801.708 |
30/8/2011 | 13,50 | 13,58 | +1,65% | 13,26 | 13,73 | 13,53 | 13,60 | 13,67 | 175 | 8.108.954 |
29/8/2011 | 13,25 | 13,36 | +0,91% | 13,20 | 13,50 | 13,34 | 13,36 | 13,47 | 178 | 6.600.546 |
26/8/2011 | 12,90 | 13,24 | +2,64% | 12,56 | 13,24 | 12,92 | 13,04 | 13,23 | 179 | 6.472.668 |
25/8/2011 | 13,27 | 12,90 | -4,23% | 12,77 | 13,46 | 13,04 | 12,87 | 12,90 | 168 | 5.905.832 |
24/8/2011 | 13,49 | 13,47 | +0,30% | 13,11 | 13,79 | 13,39 | 13,26 | 13,46 | 170 | 6.720.037 |
23/8/2011 | 12,90 | 13,43 | +6,59% | 12,69 | 13,49 | 13,09 | 13,11 | 13,48 | 207 | 7.459.698 |
22/8/2011 | 12,60 | 12,60 | +0,96% | 12,60 | 13,05 | 12,79 | 12,60 | 12,78 | 136 | 4.969.121 |
19/8/2011 | 12,53 | 12,48 | -1,27% | 12,39 | 13,04 | 12,63 | 12,48 | 12,53 | 156 | 5.302.640 |
18/8/2011 | 12,70 | 12,64 | -3,14% | 12,20 | 12,90 | 12,47 | 12,43 | 12,64 | 136 | 4.293.020 |
17/8/2011 | 12,86 | 13,05 | -0,91% | 12,56 | 13,20 | 12,84 | 12,78 | 13,05 | 106 | 3.611.361 |
16/8/2011 | 12,92 | 13,17 | +0,30% | 12,70 | 13,17 | 12,83 | 12,75 | 13,17 | 218 | 8.690.027 |
15/8/2011 | 13,50 | 13,13 | -1,80% | 13,08 | 13,92 | 13,57 | 13,13 | 13,50 | 283 | 10.696.181 |
12/8/2011 | 12,75 | 13,37 | +5,36% | 12,41 | 13,44 | 13,04 | 13,23 | 13,35 | 252 | 9.290.379 |
11/8/2011 | 11,65 | 12,69 | +12,80% | 11,46 | 12,70 | 12,27 | 12,62 | 12,69 | 387 | 15.110.687 |
10/8/2011 | 11,42 | 11,25 | -1,75% | 10,95 | 11,65 | 11,33 | 11,25 | 11,49 | 206 | 6.622.496 |
9/8/2011 | 11,09 | 11,45 | +3,15% | 10,69 | 11,49 | 11,18 | 11,27 | 11,35 | 332 | 11.605.091 |
8/8/2011 | 11,70 | 11,10 | -11,13% | 10,81 | 12,00 | 11,30 | 11,01 | 11,10 | 460 | 14.996.007 |
5/8/2011 | 12,10 | 12,49 | +4,08% | 11,56 | 12,49 | 12,07 | 12,35 | 12,49 | 330 | 11.718.134 |
4/8/2011 | 12,90 | 12,00 | -8,40% | 12,00 | 12,90 | 12,39 | 12,00 | 12,08 | 381 | 11.961.177 |
3/8/2011 | 13,45 | 13,10 | -2,24% | 12,50 | 13,45 | 12,95 | 13,10 | 13,41 | 282 | 10.820.211 |
2/8/2011 | 14,00 | 13,40 | -4,08% | 13,40 | 14,18 | 13,74 | 13,40 | 13,65 | 202 | 7.431.062 |
1/8/2011 | 14,05 | 13,97 | +0,87% | 13,78 | 14,33 | 13,96 | 13,79 | 13,97 | 171 | 6.791.040 |
29/7/2011 | 14,18 | 13,85 | -2,67% | 13,79 | 14,32 | 14,02 | 13,90 | 14,19 | 173 | 6.492.356 |
28/7/2011 | 14,19 | 14,23 | +2,15% | 14,12 | 14,41 | 14,29 | 14,23 | 14,25 | 103 | 4.112.287 |
27/7/2011 | 13,95 | 13,93 | -0,71% | 13,81 | 14,25 | 14,05 | 13,93 | 14,12 | 174 | 6.525.295 |
26/7/2011 | 14,48 | 14,03 | -2,70% | 13,95 | 14,50 | 14,10 | 14,01 | 14,10 | 212 | 6.694.699 |
25/7/2011 | 14,50 | 14,42 | -1,44% | 14,37 | 14,68 | 14,47 | 14,38 | 14,51 | 136 | 5.652.279 |
22/7/2011 | 15,00 | 14,63 | -2,60% | 14,51 | 15,11 | 14,76 | 14,62 | 14,70 | 133 | 5.857.128 |
21/7/2011 | 14,39 | 15,02 | +4,60% | 14,38 | 15,02 | 14,77 | 15,00 | 15,02 | 127 | 5.260.648 |
20/7/2011 | 14,36 | 14,36 | -0,14% | 14,36 | 14,70 | 14,44 | 14,35 | 14,39 | 133 | 5.927.949 |
19/7/2011 | 14,40 | 14,38 | +0,56% | 14,06 | 14,59 | 14,33 | 14,37 | 14,42 | 186 | 7.910.124 |
18/7/2011 | 14,70 | 14,30 | -2,39% | 14,30 | 14,70 | 14,46 | 14,30 | 14,35 | 167 | 6.618.368 |
15/7/2011 | 15,10 | 14,65 | -2,40% | 14,60 | 15,21 | 14,79 | 14,65 | 14,73 | 202 | 8.453.105 |
14/7/2011 | 15,35 | 15,01 | -1,25% | 14,96 | 15,45 | 15,11 | 14,98 | 15,00 | 157 | 6.709.964 |
13/7/2011 | 15,40 | 15,20 | -0,98% | 15,20 | 15,60 | 15,44 | 15,15 | 15,20 | 177 | 6.501.715 |
12/7/2011 | 15,70 | 15,35 | -3,76% | 15,15 | 15,92 | 15,62 | 15,15 | 15,35 | 243 | 10.309.317 |
11/7/2011 | 16,20 | 15,95 | -2,74% | 15,82 | 16,28 | 15,94 | 15,88 | 15,95 | 198 | 8.709.903 |
8/7/2011 | 16,52 | 16,40 | -0,61% | 16,22 | 16,52 | 16,34 | 16,40 | 16,49 | 108 | 4.602.126 |
7/7/2011 | 16,67 | 16,50 | -0,06% | 16,48 | 16,89 | 16,69 | 16,48 | 16,55 | 150 | 6.680.756 |
6/7/2011 | 16,50 | 16,51 | -2,08% | 16,34 | 16,69 | 16,48 | 16,52 | 16,68 | 168 | 8.038.745 |
5/7/2011 | 17,10 | 16,86 | -1,52% | 16,65 | 17,12 | 16,88 | 16,73 | 16,86 | 178 | 7.989.284 |
4/7/2011 | 16,71 | 17,12 | +2,45% | 16,70 | 17,12 | 16,95 | 17,05 | 17,12 | 216 | 9.584.690 |
1/7/2011 | 16,35 | 16,71 | +3,02% | 16,02 | 16,84 | 16,58 | 16,65 | 16,71 | 242 | 12.779.392 |
30/6/2011 | 16,27 | 16,22 | +0,43% | 16,05 | 16,36 | 16,20 | 16,10 | 16,22 | 160 | 7.079.584 |
29/6/2011 | 15,80 | 16,15 | +3,26% | 15,61 | 16,38 | 16,03 | 16,03 | 16,15 | 173 | 7.136.734 |
28/6/2011 | 15,38 | 15,64 | +1,82% | 15,31 | 15,93 | 15,65 | 15,64 | 15,70 | 165 | 7.253.866 |
27/6/2011 | 15,41 | 15,36 | +0,13% | 15,22 | 15,69 | 15,39 | 15,36 | 15,43 | 118 | 5.114.539 |
24/6/2011 | 15,55 | 15,34 | -1,60% | 15,34 | 15,79 | 15,44 | 15,35 | 15,48 | 98 | 3.785.827 |
22/6/2011 | 15,60 | 15,59 | -0,76% | 15,50 | 15,78 | 15,64 | 15,57 | 15,60 | 138 | 6.226.043 |
21/6/2011 | 15,52 | 15,71 | +0,96% | 15,47 | 15,72 | 15,58 | 15,63 | 15,71 | 164 | 6.655.493 |
20/6/2011 | 15,61 | 15,56 | -0,64% | 15,52 | 16,00 | 15,68 | 15,56 | 15,75 | 146 | 6.565.275 |
17/6/2011 | 16,00 | 15,66 | -1,76% | 15,51 | 16,35 | 15,81 | 15,55 | 15,71 | 190 | 7.213.743 |
16/6/2011 | 16,20 | 15,94 | -1,97% | 15,83 | 16,40 | 16,11 | 16,00 | 16,04 | 201 | 8.890.965 |
15/6/2011 | 16,27 | 16,26 | +0,49% | 16,01 | 16,32 | 16,21 | 16,26 | 16,35 | 191 | 8.403.379 |
14/6/2011 | 16,05 | 16,18 | -0,06% | 16,05 | 16,43 | 16,29 | 16,18 | 16,30 | 179 | 8.052.922 |
13/6/2011 | 16,41 | 16,19 | -0,67% | 16,10 | 16,41 | 16,19 | 16,10 | 16,19 | 146 | 6.097.266 |
10/6/2011 | 16,50 | 16,30 | -0,12% | 16,26 | 16,58 | 16,39 | 16,30 | 16,40 | 116 | 5.290.277 |
9/6/2011 | 16,27 | 16,32 | -0,49% | 16,22 | 16,72 | 16,44 | 16,32 | 16,60 | 120 | 6.106.995 |
8/6/2011 | 16,54 | 16,40 | +0,18% | 16,22 | 16,54 | 16,34 | 16,41 | 16,54 | 144 | 6.147.643 |
7/6/2011 | 16,40 | 16,37 | -0,49% | 16,34 | 16,68 | 16,54 | 16,38 | 16,58 | 173 | 8.700.241 |
6/6/2011 | 16,80 | 16,45 | -2,08% | 16,21 | 16,82 | 16,45 | 16,30 | 16,45 | 220 | 9.309.868 |
3/6/2011 | 16,80 | 16,80 | 0,00% | 16,62 | 17,12 | 16,92 | 16,81 | 16,94 | 124 | 5.329.774 |
2/6/2011 | 16,79 | 16,80 | +0,60% | 16,60 | 16,99 | 16,74 | 16,71 | 16,80 | 143 | 6.405.831 |
1/6/2011 | 17,30 | 16,70 | -2,45% | 16,70 | 17,30 | 16,93 | 16,71 | 16,90 | 212 | 9.400.921 |
31/5/2011 | 17,20 | 17,12 | -0,17% | 16,95 | 17,30 | 17,11 | 17,12 | 17,26 | 185 | 8.576.393 |
30/5/2011 | 17,20 | 17,15 | -0,46% | 17,00 | 17,24 | 17,09 | 17,01 | 17,15 | 131 | 5.569.109 |
27/5/2011 | 17,15 | 17,23 | +1,00% | 16,96 | 17,29 | 17,12 | 17,01 | 17,23 | 138 | 6.249.812 |
26/5/2011 | 17,15 | 17,06 | +0,89% | 16,80 | 17,24 | 17,00 | 17,05 | 17,07 | 169 | 7.879.046 |
25/5/2011 | 16,72 | 16,91 | +0,96% | 16,70 | 17,16 | 17,02 | 16,81 | 17,05 | 226 | 10.164.483 |
24/5/2011 | 16,50 | 16,75 | +2,20% | 16,50 | 16,79 | 16,67 | 16,66 | 16,75 | 179 | 8.427.063 |
23/5/2011 | 16,20 | 16,39 | -0,67% | 16,00 | 16,58 | 16,29 | 16,33 | 16,50 | 175 | 7.770.850 |
20/5/2011 | 16,53 | 16,50 | +0,86% | 16,21 | 16,59 | 16,39 | 16,30 | 16,50 | 179 | 7.378.516 |
19/5/2011 | 16,80 | 16,36 | -2,04% | 16,31 | 16,87 | 16,56 | 16,37 | 16,53 | 174 | 7.803.671 |
18/5/2011 | 16,80 | 16,70 | +1,21% | 16,60 | 17,02 | 16,82 | 16,65 | 16,70 | 202 | 9.393.060 |
17/5/2011 | 16,61 | 16,50 | +0,12% | 16,27 | 16,74 | 16,52 | 16,41 | 16,66 | 231 | 10.801.347 |
16/5/2011 | 16,85 | 16,48 | -1,61% | 16,38 | 16,85 | 16,59 | 16,48 | 16,49 | 212 | 10.846.878 |
13/5/2011 | 17,00 | 16,75 | -0,30% | 16,60 | 17,01 | 16,72 | 16,60 | 16,75 | 167 | 7.575.352 |
12/5/2011 | 16,81 | 16,80 | +0,42% | 16,55 | 17,05 | 16,84 | 16,80 | 16,99 | 222 | 10.058.596 |
11/5/2011 | 17,20 | 16,73 | -2,45% | 16,70 | 17,20 | 16,86 | 16,73 | 17,00 | 333 | 17.177.421 |
10/5/2011 | 17,20 | 17,15 | +0,41% | 16,90 | 17,39 | 17,01 | 16,94 | 17,10 | 360 | 18.087.729 |
9/5/2011 | 17,12 | 17,08 | -0,99% | 16,92 | 17,38 | 17,07 | 17,00 | 17,10 | 202 | 9.483.887 |
6/5/2011 | 17,50 | 17,25 | +2,37% | 17,04 | 17,50 | 17,21 | 17,15 | 17,25 | 195 | 9.739.786 |
5/5/2011 | 17,60 | 16,85 | -5,87% | 16,85 | 17,89 | 17,23 | 16,99 | 17,12 | 427 | 20.464.815 |
4/5/2011 | 18,10 | 17,90 | -0,28% | 17,50 | 18,10 | 17,72 | 17,51 | 17,60 | 295 | 13.281.171 |
3/5/2011 | 18,55 | 17,95 | -2,55% | 17,76 | 18,55 | 18,07 | 17,86 | 17,90 | 296 | 13.618.248 |
2/5/2011 | 18,87 | 18,42 | +0,55% | 18,42 | 19,06 | 18,66 | 18,42 | 18,49 | 263 | 13.372.638 |
29/4/2011 | 18,69 | 18,32 | -0,54% | 18,31 | 18,91 | 18,64 | 18,32 | 18,78 | 270 | 14.803.881 |
28/4/2011 | 18,70 | 18,42 | -1,92% | 18,30 | 18,90 | 18,42 | 18,34 | 18,49 | 211 | 10.275.915 |
27/4/2011 | 19,00 | 18,78 | -0,90% | 18,61 | 19,20 | 18,83 | 18,75 | 18,79 | 253 | 14.366.308 |
26/4/2011 | 18,90 | 18,95 | +1,61% | 18,65 | 19,11 | 18,89 | 18,89 | 19,00 | 344 | 19.396.471 |
25/4/2011 | 19,00 | 18,65 | -1,06% | 18,60 | 19,00 | 18,78 | 18,60 | 18,65 | 304 | 16.316.107 |
20/4/2011 | 18,65 | 18,85 | +1,62% | 18,57 | 18,92 | 18,77 | 18,85 | 18,89 | 399 | 21.566.181 |
19/4/2011 | 18,60 | 18,55 | +0,82% | 18,19 | 18,81 | 18,41 | 18,39 | 18,55 | 619 | 33.165.504 |
18/4/2011 | 19,12 | 18,40 | -3,56% | 18,40 | 19,12 | 18,66 | 18,40 | 18,49 | 602 | 32.626.830 |
15/4/2011 | 19,10 | 19,08 | +2,03% | 18,75 | 19,18 | 19,06 | 19,00 | 19,10 | 1.206 | 69.450.251 |
14/4/2011 | 18,86 | 18,70 | -1,01% | 18,65 | 19,23 | 19,01 | 18,71 | 18,90 | 1.371 | 73.229.464 |
13/4/2011 | 19,35 | 18,89 | -3,18% | 18,76 | 19,35 | 19,00 | 18,89 | 18,90 | 784 | 39.966.580 |
12/4/2011 | 20,10 | 19,51 | -2,64% | 19,43 | 20,14 | 19,60 | 19,51 | 19,67 | 281 | 14.392.654 |
11/4/2011 | 20,10 | 20,04 | -0,89% | 19,76 | 20,25 | 20,09 | 20,02 | 20,04 | 207 | 11.209.520 |
8/4/2011 | 19,94 | 20,22 | +2,02% | 19,94 | 20,24 | 20,08 | 20,01 | 20,22 | 246 | 13.169.759 |
7/4/2011 | 19,70 | 19,82 | +1,38% | 19,38 | 19,97 | 19,71 | 19,82 | 19,91 | 212 | 14.543.932 |
6/4/2011 | 20,00 | 19,55 | -1,91% | 19,44 | 20,04 | 19,59 | 19,55 | 19,59 | 396 | 17.416.227 |
5/4/2011 | 20,10 | 19,93 | -0,65% | 19,80 | 20,10 | 19,93 | 19,89 | 19,93 | 339 | 18.074.130 |
4/4/2011 | 20,10 | 20,06 | +0,10% | 20,02 | 20,19 | 20,09 | 20,05 | 20,09 | 153 | 8.131.530 |
1/4/2011 | 20,20 | 20,04 | -0,69% | 20,02 | 20,40 | 20,20 | 20,04 | 20,19 | 211 | 11.121.857 |
31/3/2011 | 20,00 | 20,18 | +1,25% | 20,00 | 20,27 | 20,18 | 20,18 | 20,22 | 191 | 9.430.583 |
30/3/2011 | 20,10 | 19,93 | -1,29% | 19,91 | 20,28 | 19,98 | 19,95 | 19,99 | 175 | 10.128.916 |
29/3/2011 | 20,10 | 20,19 | +1,20% | 19,93 | 20,22 | 20,12 | 20,10 | 20,19 | 117 | 6.232.587 |
28/3/2011 | 20,06 | 19,95 | -0,99% | 19,92 | 20,29 | 20,07 | 19,95 | 19,99 | 244 | 11.418.708 |
25/3/2011 | 20,22 | 20,15 | -0,40% | 20,00 | 20,35 | 20,16 | 20,04 | 20,17 | 157 | 8.616.667 |
24/3/2011 | 20,34 | 20,23 | -1,65% | 20,06 | 20,49 | 20,28 | 20,20 | 20,24 | 242 | 13.880.751 |
23/3/2011 | 20,25 | 20,57 | +2,14% | 20,18 | 20,57 | 20,35 | 20,35 | 20,57 | 391 | 22.708.291 |
22/3/2011 | 20,30 | 20,14 | -0,54% | 19,91 | 20,40 | 20,17 | 20,15 | 20,19 | 464 | 23.900.340 |
21/3/2011 | 21,40 | 20,25 | -4,71% | 20,19 | 21,53 | 20,52 | 20,26 | 20,35 | 690 | 40.500.685 |
18/3/2011 | 21,46 | 21,25 | -0,33% | 21,18 | 21,60 | 21,35 | 21,22 | 21,25 | 168 | 10.086.271 |
17/3/2011 | 21,54 | 21,32 | -1,02% | 21,25 | 21,80 | 21,48 | 21,32 | 21,42 | 214 | 13.592.933 |
16/3/2011 | 22,16 | 21,54 | -2,97% | 21,26 | 22,49 | 21,82 | 21,27 | 21,54 | 237 | 15.573.639 |
15/3/2011 | 21,20 | 22,20 | +1,83% | 21,00 | 22,20 | 21,78 | 22,06 | 22,20 | 215 | 14.825.349 |
14/3/2011 | 21,11 | 21,80 | +3,56% | 21,00 | 21,85 | 21,51 | 21,80 | 21,84 | 233 | 15.337.830 |
11/3/2011 | 21,47 | 21,05 | -2,50% | 21,02 | 21,47 | 21,22 | 21,06 | 21,30 | 319 | 18.819.314 |
10/3/2011 | 21,90 | 21,59 | -2,44% | 21,56 | 22,00 | 21,75 | 21,59 | 21,86 | 263 | 17.130.442 |
9/3/2011 | 22,26 | 22,13 | -1,12% | 21,92 | 22,53 | 22,17 | 21,95 | 22,15 | 137 | 8.514.826 |
4/3/2011 | 22,66 | 22,38 | -2,23% | 22,19 | 23,05 | 22,53 | 22,38 | 22,67 | 193 | 11.915.806 |
3/3/2011 | 21,97 | 22,89 | +5,05% | 21,85 | 22,90 | 22,63 | 22,82 | 22,89 | 218 | 14.665.568 |
2/3/2011 | 21,75 | 21,79 | 0,00% | 21,60 | 22,00 | 21,74 | 21,67 | 21,79 | 172 | 10.671.447 |
1/3/2011 | 22,20 | 21,79 | -1,45% | 21,57 | 22,30 | 21,89 | 21,67 | 21,79 | 176 | 10.693.012 |
28/2/2011 | 21,95 | 22,11 | +1,10% | 21,85 | 22,24 | 22,00 | 21,98 | 22,11 | 165 | 9.795.851 |
25/2/2011 | 22,30 | 21,87 | -1,49% | 21,60 | 22,49 | 21,99 | 21,87 | 22,07 | 151 | 11.259.950 |
24/2/2011 | 22,55 | 22,20 | -1,25% | 21,88 | 22,55 | 22,10 | 22,15 | 22,29 | 176 | 12.042.902 |
23/2/2011 | 22,70 | 22,48 | -1,23% | 22,21 | 22,99 | 22,53 | 22,25 | 22,45 | 185 | 12.587.771 |
22/2/2011 | 23,20 | 22,76 | -2,32% | 22,72 | 23,60 | 23,08 | 22,72 | 22,75 | 153 | 10.617.902 |
21/2/2011 | 23,95 | 23,30 | -2,92% | 23,10 | 23,95 | 23,56 | 23,26 | 23,30 | 172 | 11.767.480 |
18/2/2011 | 23,63 | 24,00 | +1,87% | 23,43 | 24,15 | 23,91 | 23,85 | 24,00 | 337 | 21.791.879 |
17/2/2011 | 23,35 | 23,56 | +2,12% | 23,00 | 23,70 | 23,40 | 23,55 | 23,68 | 210 | 13.954.728 |
16/2/2011 | 22,95 | 23,07 | +0,30% | 22,82 | 23,36 | 23,05 | 23,07 | 23,36 | 208 | 13.077.173 |
15/2/2011 | 23,00 | 23,00 | +0,26% | 22,80 | 23,26 | 23,09 | 22,73 | 23,00 | 159 | 9.675.055 |
14/2/2011 | 22,70 | 22,94 | +0,92% | 22,45 | 23,20 | 22,95 | 22,96 | 23,13 | 202 | 11.366.776 |
11/2/2011 | 22,68 | 22,73 | +0,58% | 22,31 | 22,85 | 22,57 | 22,73 | 22,80 | 159 | 9.963.961 |
10/2/2011 | 22,00 | 22,60 | +3,20% | 21,90 | 22,60 | 22,23 | 22,51 | 22,60 | 169 | 10.677.750 |
9/2/2011 | 22,65 | 21,90 | -2,75% | 21,83 | 22,94 | 22,30 | 21,81 | 21,90 | 212 | 11.425.500 |
8/2/2011 | 22,06 | 22,52 | +0,09% | 22,06 | 23,19 | 22,65 | 22,52 | 22,69 | 138 | 8.402.372 |
7/2/2011 | 22,45 | 22,50 | +0,04% | 22,35 | 22,74 | 22,52 | 22,42 | 22,50 | 150 | 9.140.946 |
4/2/2011 | 22,90 | 22,49 | -1,70% | 22,36 | 23,25 | 22,81 | 22,30 | 22,49 | 209 | 12.361.105 |
3/2/2011 | 22,50 | 22,88 | +3,06% | 22,00 | 22,92 | 22,57 | 22,88 | 22,92 | 204 | 11.922.502 |
2/2/2011 | 22,51 | 22,20 | -0,27% | 22,20 | 22,95 | 22,62 | 22,01 | 22,02 | 209 | 14.848.980 |
1/2/2011 | 21,58 | 22,26 | +4,51% | 21,58 | 22,40 | 22,00 | 22,21 | 22,26 | 239 | 13.994.897 |
31/1/2011 | 21,12 | 21,30 | +1,48% | 21,01 | 22,19 | 21,27 | 21,12 | 21,47 | 171 | 10.115.460 |
28/1/2011 | 21,85 | 20,99 | -3,49% | 20,93 | 21,89 | 21,34 | 21,04 | 21,15 | 311 | 17.173.172 |
27/1/2011 | 22,10 | 21,75 | -1,41% | 21,75 | 22,44 | 21,97 | 21,75 | 21,98 | 196 | 12.229.296 |
26/1/2011 | 22,50 | 22,06 | -1,52% | 21,93 | 22,69 | 22,22 | 22,06 | 22,36 | 262 | 14.560.400 |
24/1/2011 | 22,78 | 22,40 | -0,53% | 22,37 | 22,80 | 22,65 | 22,40 | 22,62 | 226 | 13.807.367 |
21/1/2011 | 22,90 | 22,52 | -1,62% | 22,52 | 23,12 | 22,85 | 22,52 | 22,81 | 165 | 10.382.353 |
20/1/2011 | 23,19 | 22,89 | -1,29% | 22,50 | 23,19 | 22,82 | 22,80 | 22,90 | 241 | 14.830.267 |
19/1/2011 | 24,06 | 23,19 | -3,98% | 23,19 | 24,06 | 23,52 | 23,25 | 23,33 | 161 | 10.331.414 |
18/1/2011 | 24,00 | 24,15 | +1,22% | 24,00 | 24,30 | 24,10 | 23,93 | 24,15 | 122 | 8.206.266 |
17/1/2011 | 24,10 | 23,86 | -1,45% | 23,49 | 24,12 | 23,89 | 23,76 | 23,86 | 201 | 13.642.502 |
14/1/2011 | 24,35 | 24,21 | +0,04% | 23,95 | 24,35 | 24,14 | 24,13 | 24,21 | 110 | 7.380.870 |
13/1/2011 | 24,70 | 24,20 | -1,35% | 24,20 | 24,75 | 24,57 | 24,20 | 24,57 | 240 | 18.969.595 |
12/1/2011 | 23,95 | 24,53 | +3,07% | 23,94 | 24,60 | 24,33 | 24,54 | 24,60 | 397 | 28.323.154 |
11/1/2011 | 23,89 | 23,80 | -0,17% | 23,75 | 24,12 | 23,92 | 23,80 | 23,94 | 179 | 10.540.514 |
10/1/2011 | 24,00 | 23,84 | -1,49% | 23,51 | 24,01 | 23,83 | 23,62 | 23,84 | 206 | 14.060.131 |
7/1/2011 | 24,03 | 24,20 | +0,50% | 23,86 | 24,37 | 24,11 | 23,95 | 24,20 | 206 | 13.240.255 |
6/1/2011 | 23,85 | 24,08 | +0,21% | 23,73 | 24,33 | 24,11 | 23,86 | 24,08 | 271 | 18.030.472 |
5/1/2011 | 23,50 | 24,03 | +1,65% | 23,50 | 24,19 | 23,99 | 23,93 | 23,95 | 404 | 26.735.068 |
4/1/2011 | 23,20 | 23,64 | +2,34% | 23,00 | 23,73 | 23,39 | 23,64 | 23,72 | 335 | 20.711.197 |
3/1/2011 | 22,64 | 23,10 | +2,85% | 22,64 | 23,32 | 23,13 | 22,82 | 23,15 | 287 | 17.343.577 |
30/12/2010 | 22,75 | 22,46 | -0,18% | 22,45 | 22,75 | 22,56 | 22,46 | 22,66 | 114 | 6.448.124 |
29/12/2010 | 22,20 | 22,50 | +2,23% | 22,06 | 22,79 | 22,37 | 22,46 | 22,50 | 108 | 6.518.188 |
28/12/2010 | 22,79 | 22,01 | -2,78% | 22,01 | 22,79 | 22,25 | 22,01 | 22,15 | 125 | 6.931.017 |
27/12/2010 | 22,97 | 22,64 | -2,08% | 22,61 | 22,97 | 22,74 | 22,64 | 22,86 | 110 | 7.279.559 |
23/12/2010 | 23,30 | 23,12 | -0,56% | 22,90 | 23,37 | 23,12 | 23,12 | 23,19 | 161 | 10.490.918 |
22/12/2010 | 23,15 | 23,25 | +0,87% | 22,91 | 23,26 | 23,10 | 23,10 | 23,25 | 156 | 10.915.027 |
21/12/2010 | 22,40 | 23,05 | +3,18% | 22,40 | 23,29 | 22,97 | 23,05 | 23,22 | 266 | 12.501.025 |
20/12/2010 | 23,00 | 22,34 | -1,63% | 22,34 | 23,00 | 22,71 | 22,34 | 22,54 | 169 | 11.216.680 |
17/12/2010 | 22,23 | 22,71 | +2,95% | 21,91 | 22,87 | 22,39 | 22,62 | 22,74 | 172 | 9.610.960 |
16/12/2010 | 22,82 | 22,06 | -2,48% | 22,06 | 23,00 | 22,65 | 22,06 | 22,48 | 122 | 7.574.160 |
15/12/2010 | 22,80 | 22,62 | -1,01% | 22,41 | 22,94 | 22,66 | 22,62 | 22,80 | 188 | 11.144.459 |
14/12/2010 | 23,40 | 22,85 | -2,77% | 22,85 | 23,43 | 23,07 | 22,85 | 23,00 | 228 | 14.357.309 |
13/12/2010 | 23,00 | 23,50 | +3,84% | 22,92 | 23,60 | 23,23 | 23,45 | 23,56 | 508 | 33.855.509 |
10/12/2010 | 22,00 | 22,63 | +2,96% | 22,00 | 22,74 | 22,39 | 22,63 | 22,70 | 339 | 20.773.847 |
9/12/2010 | 21,75 | 21,98 | +2,23% | 21,51 | 22,09 | 21,91 | 21,71 | 21,99 | 180 | 11.687.911 |
8/12/2010 | 21,70 | 21,50 | -1,60% | 21,39 | 21,89 | 21,56 | 21,49 | 21,50 | 170 | 10.638.412 |
7/12/2010 | 21,20 | 21,85 | +3,41% | 21,20 | 22,21 | 21,97 | 21,85 | 21,94 | 313 | 19.433.589 |
6/12/2010 | 20,80 | 21,13 | +0,33% | 20,79 | 21,44 | 21,24 | 21,13 | 21,39 | 178 | 10.274.448 |
3/12/2010 | 21,20 | 21,06 | -0,75% | 20,60 | 21,48 | 21,03 | 21,06 | 21,11 | 197 | 12.384.107 |
2/12/2010 | 20,53 | 21,22 | +3,56% | 20,53 | 21,40 | 20,92 | 21,22 | 21,32 | 240 | 14.339.461 |
1/12/2010 | 20,00 | 20,49 | +3,59% | 19,97 | 20,55 | 20,24 | 20,27 | 20,49 | 203 | 12.594.607 |
30/11/2010 | 19,60 | 19,78 | +0,92% | 19,40 | 20,14 | 19,83 | 19,78 | 20,08 | 276 | 16.557.767 |
29/11/2010 | 20,14 | 19,60 | -3,92% | 19,44 | 20,15 | 19,81 | 19,60 | 19,68 | 266 | 14.052.765 |
26/11/2010 | 20,50 | 20,40 | -1,31% | 19,95 | 20,64 | 20,26 | 20,15 | 20,40 | 301 | 13.879.042 |
25/11/2010 | 20,94 | 20,67 | -1,90% | 20,64 | 21,00 | 20,77 | 20,67 | 20,92 | 173 | 9.045.885 |
24/11/2010 | 20,65 | 21,07 | +2,28% | 20,65 | 21,17 | 20,89 | 20,97 | 21,07 | 162 | 9.297.125 |
23/11/2010 | 20,90 | 20,60 | -2,04% | 20,51 | 21,08 | 20,71 | 20,59 | 20,66 | 223 | 12.042.206 |
22/11/2010 | 21,60 | 21,03 | -2,46% | 20,96 | 21,60 | 21,23 | 21,05 | 21,22 | 195 | 11.512.507 |
19/11/2010 | 21,67 | 21,56 | -1,06% | 21,50 | 21,71 | 21,61 | 21,57 | 21,67 | 137 | 7.828.459 |
18/11/2010 | 21,68 | 21,79 | +1,68% | 21,64 | 21,89 | 21,76 | 21,76 | 21,80 | 124 | 8.158.326 |
17/11/2010 | 21,30 | 21,43 | -0,65% | 21,10 | 21,68 | 21,40 | 21,41 | 21,43 | 150 | 9.287.829 |
16/11/2010 | 22,06 | 21,57 | -3,10% | 21,26 | 22,06 | 21,62 | 21,42 | 21,57 | 345 | 20.680.474 |
12/11/2010 | 22,40 | 22,26 | -1,59% | 22,07 | 22,56 | 22,30 | 22,29 | 22,40 | 149 | 9.608.007 |
11/11/2010 | 22,80 | 22,62 | -1,99% | 22,49 | 22,82 | 22,71 | 22,62 | 22,72 | 175 | 11.529.746 |
10/11/2010 | 22,50 | 23,08 | +1,81% | 22,20 | 23,09 | 22,62 | 22,90 | 23,03 | 214 | 16.691.180 |
9/11/2010 | 22,65 | 22,67 | -0,09% | 22,45 | 22,89 | 22,64 | 22,56 | 22,69 | 240 | 15.091.939 |
8/11/2010 | 22,07 | 22,69 | +2,21% | 22,02 | 22,69 | 22,43 | 22,64 | 22,69 | 288 | 19.200.265 |
5/11/2010 | 22,78 | 22,20 | -2,25% | 21,96 | 22,80 | 22,17 | 22,09 | 22,20 | 392 | 23.166.940 |
4/11/2010 | 22,40 | 22,71 | +3,18% | 22,40 | 22,95 | 22,77 | 22,71 | 22,76 | 306 | 18.932.041 |
3/11/2010 | 22,35 | 22,01 | -0,54% | 22,01 | 22,46 | 22,23 | 22,01 | 22,36 | 315 | 15.744.717 |
1/11/2010 | 22,00 | 22,13 | +1,89% | 21,91 | 22,46 | 22,18 | 22,00 | 22,14 | 238 | 14.534.270 |
29/10/2010 | 21,70 | 21,72 | -0,09% | 21,12 | 21,96 | 21,68 | 21,72 | 21,88 | 203 | 12.091.360 |
28/10/2010 | 21,30 | 21,74 | +2,84% | 21,18 | 21,77 | 21,55 | 21,61 | 21,74 | 285 | 17.008.385 |
27/10/2010 | 20,71 | 21,14 | +0,96% | 20,66 | 21,39 | 20,94 | 20,95 | 21,14 | 326 | 19.842.866 |
26/10/2010 | 20,60 | 20,94 | +0,24% | 20,21 | 20,94 | 20,47 | 20,79 | 20,94 | 285 | 15.242.955 |
25/10/2010 | 20,75 | 20,89 | +1,16% | 20,57 | 20,99 | 20,73 | 20,63 | 20,87 | 197 | 11.721.138 |
22/10/2010 | 20,61 | 20,65 | 0,00% | 20,56 | 21,39 | 20,87 | 20,57 | 20,79 | 251 | 18.235.294 |
21/10/2010 | 20,91 | 20,65 | -0,67% | 20,16 | 21,07 | 20,65 | 20,53 | 20,65 | 314 | 20.763.519 |
20/10/2010 | 20,99 | 20,79 | -0,95% | 20,51 | 21,08 | 20,71 | 20,79 | 20,89 | 303 | 17.715.666 |
19/10/2010 | 21,49 | 20,99 | -3,00% | 20,95 | 21,49 | 21,17 | 20,96 | 21,03 | 425 | 22.876.932 |
18/10/2010 | 21,74 | 21,64 | -0,51% | 21,40 | 21,78 | 21,60 | 21,67 | 21,71 | 240 | 14.061.204 |
15/10/2010 | 21,66 | 21,75 | +0,46% | 21,47 | 21,97 | 21,65 | 21,75 | 21,80 | 272 | 15.371.924 |
14/10/2010 | 21,80 | 21,65 | -0,51% | 21,53 | 21,81 | 21,65 | 21,65 | 21,75 | 322 | 18.608.886 |
13/10/2010 | 22,30 | 21,76 | -1,54% | 21,71 | 22,40 | 22,06 | 21,80 | 21,96 | 338 | 20.781.268 |
11/10/2010 | 22,17 | 22,10 | +0,45% | 22,03 | 22,29 | 22,16 | 22,08 | 22,17 | 159 | 9.031.207 |
8/10/2010 | 21,82 | 22,00 | +0,46% | 21,66 | 22,05 | 21,81 | 21,92 | 22,09 | 245 | 14.799.430 |
7/10/2010 | 22,15 | 21,90 | -1,35% | 21,65 | 22,15 | 21,83 | 21,78 | 21,90 | 370 | 22.058.530 |
6/10/2010 | 22,77 | 22,20 | -1,55% | 22,01 | 22,77 | 22,37 | 22,16 | 22,20 | 492 | 28.390.236 |
5/10/2010 | 22,69 | 22,55 | -0,22% | 22,40 | 22,88 | 22,60 | 22,55 | 22,65 | 405 | 26.322.462 |
4/10/2010 | 22,81 | 22,60 | -0,79% | 22,46 | 22,95 | 22,60 | 22,46 | 22,59 | 321 | 20.528.017 |
1/10/2010 | 22,90 | 22,78 | +0,04% | 22,36 | 22,90 | 22,64 | 22,75 | 22,78 | 355 | 22.975.104 |
30/9/2010 | 22,99 | 22,77 | -0,61% | 22,62 | 23,15 | 22,83 | 22,79 | 23,06 | 398 | 24.282.765 |
29/9/2010 | 23,42 | 22,91 | -2,47% | 22,80 | 23,47 | 23,08 | 22,91 | 22,99 | 357 | 27.725.572 |
28/9/2010 | 23,00 | 23,49 | +2,17% | 22,93 | 23,54 | 23,28 | 23,40 | 23,49 | 301 | 23.651.473 |
27/9/2010 | 22,90 | 22,99 | 0,00% | 22,71 | 23,11 | 22,97 | 22,87 | 22,99 | 491 | 36.348.673 |
24/9/2010 | 23,99 | 22,99 | -3,36% | 22,55 | 23,99 | 22,97 | 22,71 | 22,97 | 1.100 | 66.920.506 |
23/9/2010 | 24,00 | 23,79 | -1,12% | 23,75 | 24,07 | 23,89 | 23,79 | 23,85 | 362 | 22.417.923 |
22/9/2010 | 24,19 | 24,06 | -0,82% | 24,00 | 24,50 | 24,14 | 24,06 | 24,19 | 201 | 13.635.397 |
21/9/2010 | 24,27 | 24,26 | -0,16% | 24,20 | 24,50 | 24,31 | 24,24 | 24,26 | 167 | 9.495.496 |
20/9/2010 | 24,16 | 24,30 | -0,33% | 24,06 | 24,47 | 24,22 | 24,15 | 24,30 | 105 | 6.947.437 |
17/9/2010 | 24,57 | 24,38 | -0,89% | 24,00 | 24,75 | 24,30 | 24,15 | 24,37 | 143 | 8.438.667 |
16/9/2010 | 24,70 | 24,60 | +0,41% | 24,60 | 24,83 | 24,67 | 24,59 | 24,65 | 110 | 7.172.072 |
15/9/2010 | 24,35 | 24,50 | -0,37% | 24,25 | 24,64 | 24,48 | 24,50 | 24,63 | 165 | 11.718.245 |
14/9/2010 | 24,80 | 24,59 | -0,73% | 24,36 | 24,80 | 24,54 | 24,53 | 24,59 | 163 | 9.787.896 |
13/9/2010 | 24,65 | 24,77 | +0,65% | 24,65 | 24,98 | 24,91 | 24,77 | 24,96 | 205 | 14.843.389 |
10/9/2010 | 24,80 | 24,61 | -0,61% | 24,59 | 24,90 | 24,72 | 24,61 | 24,69 | 118 | 9.404.188 |
9/9/2010 | 24,85 | 24,76 | -0,24% | 24,53 | 24,98 | 24,78 | 24,76 | 24,80 | 149 | 10.763.110 |
8/9/2010 | 24,40 | 24,82 | +2,22% | 24,20 | 24,85 | 24,69 | 24,66 | 24,82 | 212 | 15.418.413 |
6/9/2010 | 23,99 | 24,28 | +0,75% | 23,93 | 24,49 | 24,22 | 24,26 | 24,28 | 156 | 10.625.955 |
3/9/2010 | 24,50 | 24,10 | +0,50% | 23,85 | 24,67 | 24,21 | 24,00 | 24,10 | 181 | 13.121.387 |
2/9/2010 | 24,49 | 23,98 | -0,91% | 23,90 | 24,49 | 24,04 | 23,98 | 24,00 | 176 | 11.106.514 |
1/9/2010 | 23,78 | 24,20 | +2,63% | 23,65 | 24,48 | 24,20 | 24,02 | 24,25 | 226 | 15.754.654 |
31/8/2010 | 23,86 | 23,58 | +0,55% | 23,28 | 23,89 | 23,48 | 23,45 | 23,58 | 251 | 15.677.206 |
30/8/2010 | 23,89 | 23,45 | -2,09% | 23,35 | 23,94 | 23,59 | 23,40 | 23,68 | 196 | 12.391.836 |
27/8/2010 | 23,20 | 23,95 | +1,31% | 23,00 | 24,09 | 23,56 | 23,95 | 24,08 | 221 | 14.809.966 |
26/8/2010 | 23,80 | 23,64 | -0,13% | 23,00 | 23,80 | 23,36 | 23,10 | 23,61 | 338 | 20.201.240 |
25/8/2010 | 23,40 | 23,67 | +1,11% | 23,20 | 23,69 | 23,39 | 23,66 | 23,67 | 238 | 15.231.349 |
24/8/2010 | 23,65 | 23,41 | -2,05% | 23,27 | 23,79 | 23,49 | 23,55 | 23,69 | 311 | 20.838.381 |
23/8/2010 | 24,34 | 23,90 | -0,83% | 23,80 | 24,41 | 24,14 | 23,83 | 23,90 | 355 | 22.965.340 |
20/8/2010 | 24,00 | 24,10 | 0,00% | 23,69 | 24,10 | 23,85 | 24,15 | 24,20 | 287 | 20.036.681 |
19/8/2010 | 24,67 | 24,10 | -2,43% | 23,93 | 25,00 | 24,22 | 24,10 | 24,20 | 362 | 22.876.398 |
18/8/2010 | 25,18 | 24,70 | -1,20% | 24,54 | 25,18 | 24,66 | 24,70 | 24,78 | 220 | 16.672.238 |
17/8/2010 | 25,15 | 25,00 | +1,42% | 24,82 | 25,19 | 25,00 | 25,00 | 25,08 | 193 | 15.192.821 |
16/8/2010 | 24,74 | 24,65 | +0,16% | 24,50 | 24,90 | 24,76 | 24,63 | 24,70 | 212 | 15.506.998 |
13/8/2010 | 25,05 | 24,61 | -1,52% | 24,61 | 25,60 | 24,91 | 24,58 | 24,61 | 314 | 21.419.854 |
12/8/2010 | 24,77 | 24,99 | +0,32% | 24,51 | 25,15 | 24,80 | 25,00 | 25,09 | 203 | 14.369.970 |
11/8/2010 | 25,89 | 24,91 | -4,38% | 24,87 | 25,89 | 25,11 | 24,96 | 25,03 | 462 | 29.447.632 |
10/8/2010 | 26,31 | 26,05 | -1,81% | 25,82 | 26,31 | 26,01 | 26,05 | 26,21 | 230 | 15.661.266 |
9/8/2010 | 26,70 | 26,53 | -0,08% | 26,48 | 26,95 | 26,62 | 26,50 | 26,53 | 149 | 10.960.881 |
6/8/2010 | 26,90 | 26,55 | -1,52% | 26,30 | 26,95 | 26,55 | 26,55 | 26,89 | 196 | 13.596.886 |
5/8/2010 | 26,85 | 26,96 | +0,75% | 26,51 | 27,00 | 26,74 | 26,68 | 26,83 | 201 | 15.362.516 |
4/8/2010 | 26,82 | 26,76 | +0,22% | 26,45 | 27,08 | 26,84 | 26,76 | 26,98 | 300 | 23.542.506 |
3/8/2010 | 25,99 | 26,70 | +2,50% | 25,80 | 26,73 | 26,39 | 26,53 | 26,70 | 377 | 27.644.889 |
2/8/2010 | 25,81 | 26,05 | +1,96% | 25,75 | 26,12 | 25,96 | 26,00 | 26,05 | 215 | 15.653.092 |
30/7/2010 | 25,73 | 25,55 | -0,58% | 25,17 | 25,85 | 25,49 | 25,41 | 25,55 | 221 | 17.374.482 |
29/7/2010 | 25,95 | 25,70 | +0,08% | 25,50 | 26,09 | 25,82 | 25,70 | 25,89 | 163 | 14.732.744 |
28/7/2010 | 25,60 | 25,68 | -0,19% | 25,33 | 25,88 | 25,60 | 25,68 | 25,72 | 187 | 12.882.266 |
27/7/2010 | 25,80 | 25,73 | -0,77% | 25,35 | 26,10 | 25,61 | 25,55 | 25,75 | 233 | 17.658.957 |
26/7/2010 | 25,95 | 25,93 | +1,69% | 25,24 | 26,20 | 26,00 | 25,86 | 25,93 | 330 | 23.018.806 |
23/7/2010 | 25,51 | 25,50 | 0,00% | 25,11 | 25,97 | 25,68 | 25,17 | 25,60 | 342 | 24.292.970 |
22/7/2010 | 24,99 | 25,50 | +2,74% | 24,99 | 25,63 | 25,41 | 25,50 | 25,59 | 366 | 25.924.820 |
21/7/2010 | 24,45 | 24,82 | +2,56% | 24,45 | 24,91 | 24,73 | 24,62 | 24,82 | 328 | 24.233.596 |
20/7/2010 | 23,28 | 24,20 | +3,42% | 23,17 | 24,48 | 23,95 | 24,20 | 24,38 | 232 | 15.356.309 |
19/7/2010 | 23,10 | 23,40 | +1,30% | 23,10 | 23,49 | 23,28 | 23,35 | 23,40 | 177 | 11.213.524 |
16/7/2010 | 23,85 | 23,10 | -2,33% | 23,03 | 23,87 | 23,23 | 23,05 | 23,10 | 207 | 12.487.174 |
15/7/2010 | 23,79 | 23,65 | -0,55% | 23,33 | 23,95 | 23,49 | 23,90 | 23,91 | 212 | 12.233.295 |
14/7/2010 | 24,39 | 23,78 | -1,94% | 23,65 | 24,39 | 23,95 | 23,80 | 23,96 | 195 | 11.484.896 |
13/7/2010 | 24,15 | 24,25 | -0,08% | 24,15 | 24,60 | 24,40 | 24,25 | 24,46 | 140 | 9.384.992 |
12/7/2010 | 24,50 | 24,27 | -0,70% | 23,98 | 24,80 | 24,32 | 24,00 | 24,15 | 216 | 13.921.882 |
8/7/2010 | 24,30 | 24,44 | +1,83% | 24,11 | 24,44 | 24,26 | 24,44 | 24,46 | 174 | 12.202.326 |
7/7/2010 | 23,59 | 24,00 | +2,56% | 23,47 | 24,13 | 23,86 | 24,00 | 24,10 | 219 | 17.428.461 |
6/7/2010 | 23,24 | 23,40 | +1,52% | 23,20 | 23,80 | 23,56 | 23,41 | 23,50 | 182 | 13.692.825 |
5/7/2010 | 23,48 | 23,05 | -2,33% | 22,91 | 23,89 | 23,15 | 23,10 | 23,14 | 281 | 18.201.221 |
2/7/2010 | 23,90 | 23,60 | +0,43% | 23,14 | 23,96 | 23,48 | 23,60 | 23,85 | 187 | 11.007.707 |
1/7/2010 | 23,40 | 23,50 | -0,42% | 23,10 | 23,96 | 23,48 | 23,65 | 23,84 | 177 | 11.635.549 |
30/6/2010 | 23,59 | 23,60 | 0,00% | 23,59 | 24,79 | 23,98 | 23,60 | 24,10 | 249 | 15.444.494 |
29/6/2010 | 24,39 | 23,60 | -4,30% | 23,54 | 24,39 | 23,82 | 23,61 | 23,82 | 321 | 18.524.989 |
28/6/2010 | 25,13 | 24,66 | -1,99% | 24,66 | 25,17 | 24,80 | 24,68 | 24,82 | 189 | 12.915.941 |
25/6/2010 | 24,80 | 25,16 | +0,04% | 24,51 | 25,60 | 24,97 | 25,17 | 25,60 | 178 | 11.732.881 |
24/6/2010 | 25,26 | 25,15 | -1,57% | 24,95 | 25,80 | 25,21 | 24,97 | 25,15 | 268 | 21.063.167 |
23/6/2010 | 25,26 | 25,55 | -0,78% | 25,16 | 25,62 | 25,42 | 25,33 | 25,79 | 139 | 9.303.240 |
22/6/2010 | 25,32 | 25,75 | +1,38% | 25,30 | 25,85 | 25,62 | 25,33 | 25,75 | 141 | 9.548.849 |
21/6/2010 | 25,50 | 25,40 | +1,40% | 25,32 | 25,97 | 25,62 | 25,40 | 25,50 | 118 | 9.309.200 |
18/6/2010 | 25,38 | 25,05 | -1,11% | 24,98 | 25,60 | 25,24 | 25,10 | 25,39 | 162 | 11.410.103 |
17/6/2010 | 25,72 | 25,33 | -1,75% | 25,05 | 26,06 | 25,49 | 25,26 | 25,58 | 232 | 17.587.642 |
16/6/2010 | 25,55 | 25,78 | +1,30% | 25,40 | 26,07 | 25,78 | 25,80 | 25,90 | 252 | 21.519.473 |
15/6/2010 | 25,22 | 25,45 | +0,99% | 25,22 | 25,72 | 25,51 | 25,50 | 25,63 | 125 | 10.211.551 |
14/6/2010 | 25,51 | 25,20 | +0,80% | 25,17 | 25,74 | 25,48 | 25,19 | 25,20 | 248 | 20.943.839 |
11/6/2010 | 24,32 | 25,00 | +1,63% | 24,26 | 25,04 | 24,75 | 25,00 | 25,10 | 162 | 10.837.585 |
10/6/2010 | 23,60 | 24,60 | +4,68% | 23,60 | 24,60 | 24,32 | 24,50 | 24,60 | 161 | 10.102.471 |
9/6/2010 | 24,00 | 23,50 | -0,84% | 23,50 | 24,15 | 23,90 | 23,50 | 23,81 | 192 | 11.480.371 |
8/6/2010 | 23,42 | 23,70 | -0,34% | 23,31 | 23,99 | 23,55 | 23,70 | 23,73 | 159 | 8.540.591 |
7/6/2010 | 24,00 | 23,78 | -1,94% | 23,20 | 24,78 | 23,67 | 23,30 | 23,85 | 260 | 13.624.801 |
4/6/2010 | 24,69 | 24,25 | -1,62% | 23,83 | 24,77 | 24,24 | 24,20 | 24,25 | 227 | 14.050.446 |
2/6/2010 | 24,48 | 24,65 | -1,32% | 24,20 | 25,13 | 24,72 | 24,65 | 25,05 | 177 | 12.688.530 |
1/6/2010 | 24,60 | 24,98 | +0,20% | 24,15 | 25,23 | 24,63 | 24,22 | 24,98 | 229 | 16.528.888 |
31/5/2010 | 24,42 | 24,93 | +2,21% | 24,42 | 25,03 | 24,90 | 24,87 | 24,93 | 252 | 16.408.000 |
28/5/2010 | 24,51 | 24,39 | +0,99% | 24,09 | 24,70 | 24,40 | 24,39 | 24,55 | 231 | 15.121.216 |
27/5/2010 | 23,50 | 24,15 | +3,29% | 23,50 | 24,24 | 24,03 | 24,15 | 24,24 | 209 | 14.186.514 |
26/5/2010 | 24,00 | 23,38 | +0,04% | 23,02 | 24,29 | 23,82 | 23,31 | 23,48 | 240 | 17.879.753 |
25/5/2010 | 22,60 | 23,37 | -1,48% | 22,55 | 23,49 | 22,97 | 23,31 | 23,37 | 225 | 15.647.537 |
24/5/2010 | 23,99 | 23,72 | -0,29% | 23,38 | 24,49 | 23,96 | 23,66 | 23,90 | 215 | 14.044.826 |
21/5/2010 | 22,74 | 23,79 | +4,48% | 22,70 | 23,92 | 23,48 | 23,63 | 23,79 | 375 | 24.168.624 |
20/5/2010 | 23,50 | 22,77 | -3,92% | 22,40 | 23,50 | 22,89 | 22,77 | 22,90 | 386 | 23.416.864 |
19/5/2010 | 23,50 | 23,70 | -2,23% | 23,24 | 23,95 | 23,61 | 23,80 | 23,81 | 321 | 18.520.121 |
18/5/2010 | 25,24 | 24,24 | -3,04% | 23,91 | 25,52 | 24,64 | 24,10 | 24,24 | 336 | 18.950.832 |
17/5/2010 | 25,70 | 25,00 | -3,85% | 24,70 | 25,70 | 25,12 | 24,75 | 25,00 | 305 | 18.576.285 |
14/5/2010 | 26,33 | 26,00 | -4,41% | 25,40 | 26,33 | 25,74 | 25,85 | 26,00 | 336 | 23.525.837 |
13/5/2010 | 27,00 | 27,20 | +1,30% | 26,54 | 27,40 | 26,98 | 26,50 | 27,19 | 176 | 13.885.988 |
12/5/2010 | 26,61 | 26,85 | +1,70% | 26,34 | 26,89 | 26,60 | 26,85 | 26,94 | 145 | 10.683.849 |
11/5/2010 | 26,90 | 26,40 | -1,64% | 26,40 | 27,15 | 26,79 | 26,45 | 26,50 | 276 | 21.566.590 |
10/5/2010 | 27,80 | 26,84 | +2,80% | 26,78 | 27,89 | 27,21 | 26,84 | 26,85 | 352 | 28.356.207 |
7/5/2010 | 26,91 | 26,11 | -2,76% | 25,60 | 27,04 | 26,26 | 26,05 | 26,11 | 434 | 30.254.177 |
6/5/2010 | 27,19 | 26,85 | -1,07% | 24,85 | 27,68 | 26,74 | 26,85 | 26,88 | 406 | 31.524.204 |
5/5/2010 | 26,50 | 27,14 | +1,16% | 26,11 | 27,80 | 26,79 | 27,14 | 27,30 | 434 | 31.035.417 |
4/5/2010 | 27,69 | 26,83 | -4,18% | 26,52 | 27,69 | 26,97 | 26,70 | 26,72 | 453 | 28.233.394 |
3/5/2010 | 28,45 | 28,00 | -1,89% | 27,75 | 28,62 | 28,11 | 27,93 | 28,00 | 330 | 23.754.101 |
30/4/2010 | 29,12 | 28,54 | -1,25% | 28,41 | 29,12 | 28,70 | 28,57 | 28,69 | 185 | 13.957.803 |
29/4/2010 | 28,85 | 28,90 | +1,05% | 28,68 | 29,15 | 28,91 | 28,90 | 29,02 | 169 | 13.940.210 |
28/4/2010 | 29,00 | 28,60 | -0,83% | 28,36 | 29,10 | 28,69 | 28,42 | 28,60 | 301 | 24.932.639 |
27/4/2010 | 30,00 | 28,84 | -4,66% | 28,70 | 30,00 | 29,27 | 28,80 | 28,84 | 434 | 34.520.521 |
26/4/2010 | 30,53 | 30,25 | -0,33% | 30,23 | 30,61 | 30,42 | 30,15 | 30,25 | 230 | 20.539.753 |
23/4/2010 | 29,72 | 30,35 | +1,85% | 29,65 | 30,49 | 30,13 | 30,30 | 30,35 | 262 | 22.825.100 |
22/4/2010 | 28,70 | 29,80 | +2,09% | 28,53 | 29,80 | 28,95 | 29,61 | 29,96 | 233 | 19.209.613 |
20/4/2010 | 29,60 | 29,19 | -1,39% | 29,04 | 29,76 | 29,27 | 29,08 | 29,29 | 233 | 20.509.669 |
19/4/2010 | 29,74 | 29,60 | -1,73% | 28,90 | 29,97 | 29,27 | 29,30 | 29,60 | 308 | 24.227.301 |
16/4/2010 | 30,18 | 30,12 | -1,57% | 29,40 | 30,44 | 29,84 | 30,07 | 30,14 | 307 | 24.021.044 |
15/4/2010 | 31,10 | 30,60 | -1,32% | 30,33 | 31,10 | 30,66 | 30,47 | 30,89 | 225 | 18.639.841 |
14/4/2010 | 31,09 | 31,01 | +0,42% | 30,72 | 31,28 | 30,99 | 31,01 | 31,19 | 212 | 20.279.146 |
13/4/2010 | 31,00 | 30,88 | -0,55% | 30,28 | 31,19 | 30,87 | 30,88 | 31,08 | 304 | 27.497.294 |
12/4/2010 | 31,51 | 31,05 | -1,43% | 30,89 | 31,60 | 31,23 | 31,04 | 31,05 | 250 | 21.477.845 |
9/4/2010 | 31,80 | 31,50 | +0,90% | 31,41 | 31,90 | 31,58 | 31,50 | 31,60 | 265 | 23.798.481 |
8/4/2010 | 30,89 | 31,22 | +1,17% | 30,66 | 31,74 | 31,19 | 31,22 | 31,68 | 346 | 30.822.947 |
7/4/2010 | 30,92 | 30,86 | +0,55% | 30,45 | 31,34 | 30,90 | 30,80 | 30,99 | 479 | 41.964.399 |
6/4/2010 | 30,20 | 30,69 | +0,76% | 29,90 | 31,49 | 31,01 | 30,60 | 30,65 | 794 | 69.663.157 |
5/4/2010 | 29,97 | 30,46 | +2,01% | 29,72 | 30,54 | 30,25 | 30,33 | 30,46 | 686 | 56.539.082 |
1/4/2010 | 29,05 | 29,86 | +3,14% | 29,05 | 29,86 | 29,65 | 29,67 | 29,86 | 706 | 60.853.085 |
31/3/2010 | 28,69 | 28,95 | +0,70% | 28,55 | 28,99 | 28,84 | 28,75 | 28,95 | 308 | 24.443.965 |
30/3/2010 | 28,52 | 28,75 | +1,05% | 28,43 | 28,97 | 28,74 | 28,65 | 28,70 | 447 | 38.356.718 |
29/3/2010 | 27,50 | 28,45 | +4,60% | 27,50 | 28,54 | 28,17 | 28,39 | 28,45 | 562 | 44.301.117 |
26/3/2010 | 26,60 | 27,20 | +1,19% | 26,46 | 27,20 | 26,84 | 27,20 | 27,29 | 218 | 15.242.317 |
25/3/2010 | 27,00 | 26,88 | -0,22% | 26,40 | 27,10 | 26,91 | 26,61 | 26,88 | 159 | 12.098.231 |
24/3/2010 | 26,80 | 26,94 | -0,85% | 26,41 | 27,22 | 26,85 | 26,70 | 26,93 | 268 | 21.999.043 |
23/3/2010 | 26,98 | 27,17 | +1,53% | 26,79 | 27,34 | 27,03 | 26,98 | 27,10 | 171 | 13.428.955 |
22/3/2010 | 26,98 | 26,76 | -3,04% | 26,45 | 27,35 | 26,94 | 26,76 | 27,15 | 286 | 22.131.512 |
19/3/2010 | 27,51 | 27,60 | -0,29% | 27,20 | 27,94 | 27,57 | 27,40 | 27,50 | 150 | 11.145.924 |
18/3/2010 | 27,99 | 27,68 | -0,82% | 27,19 | 28,00 | 27,55 | 27,68 | 27,90 | 237 | 19.070.712 |
17/3/2010 | 28,00 | 27,91 | 0,00% | 27,61 | 28,35 | 28,12 | 27,76 | 27,91 | 352 | 28.878.430 |
16/3/2010 | 27,20 | 27,91 | +2,23% | 27,20 | 27,98 | 27,72 | 27,86 | 27,91 | 228 | 16.354.443 |
15/3/2010 | 27,39 | 27,30 | -0,18% | 26,90 | 27,39 | 27,15 | 27,22 | 27,34 | 216 | 15.901.420 |
12/3/2010 | 27,88 | 27,35 | -0,73% | 27,24 | 27,89 | 27,57 | 27,24 | 27,35 | 195 | 14.969.549 |
11/3/2010 | 27,80 | 27,55 | -0,25% | 27,36 | 27,95 | 27,62 | 27,55 | 27,64 | 248 | 19.533.378 |
10/3/2010 | 27,76 | 27,62 | -0,50% | 27,45 | 28,09 | 27,83 | 27,62 | 27,80 | 466 | 36.794.125 |
9/3/2010 | 27,35 | 27,76 | +1,13% | 27,10 | 27,98 | 27,62 | 27,54 | 27,75 | 509 | 40.611.327 |
8/3/2010 | 27,15 | 27,45 | +0,96% | 26,77 | 27,46 | 27,17 | 27,32 | 27,45 | 291 | 22.619.781 |
5/3/2010 | 27,12 | 27,19 | +1,84% | 26,90 | 27,24 | 27,08 | 27,10 | 27,14 | 324 | 26.094.655 |
4/3/2010 | 26,90 | 26,70 | 0,00% | 26,09 | 27,15 | 26,65 | 26,71 | 26,80 | 198 | 16.179.355 |
3/3/2010 | 27,10 | 26,70 | -1,26% | 26,66 | 27,32 | 27,09 | 26,67 | 26,95 | 270 | 22.734.016 |
2/3/2010 | 27,32 | 27,04 | -0,59% | 26,90 | 27,43 | 27,11 | 26,97 | 27,04 | 335 | 25.540.728 |
1/3/2010 | 26,60 | 27,20 | +2,22% | 26,59 | 27,30 | 27,05 | 27,10 | 27,20 | 387 | 28.548.228 |
26/2/2010 | 26,20 | 26,61 | +2,11% | 25,84 | 26,80 | 26,42 | 26,64 | 26,74 | 365 | 23.942.308 |
25/2/2010 | 25,00 | 26,06 | +3,66% | 24,75 | 26,30 | 25,65 | 26,06 | 26,22 | 307 | 20.984.065 |
24/2/2010 | 25,35 | 25,14 | -1,10% | 25,12 | 25,80 | 25,32 | 25,14 | 25,30 | 166 | 11.205.550 |
23/2/2010 | 25,93 | 25,42 | -2,72% | 25,16 | 25,94 | 25,50 | 25,42 | 25,72 | 212 | 15.816.339 |
22/2/2010 | 26,06 | 26,13 | +0,11% | 25,90 | 26,30 | 26,10 | 25,95 | 26,10 | 206 | 14.154.699 |
19/2/2010 | 26,30 | 26,10 | -1,17% | 26,01 | 26,35 | 26,13 | 26,03 | 26,10 | 200 | 15.208.021 |
18/2/2010 | 26,28 | 26,41 | +0,42% | 25,96 | 26,49 | 26,25 | 26,41 | 26,46 | 180 | 13.906.491 |
17/2/2010 | 26,21 | 26,30 | +0,77% | 26,21 | 26,79 | 26,45 | 26,25 | 26,29 | 166 | 13.317.379 |
12/2/2010 | 25,70 | 26,10 | -0,04% | 25,70 | 26,37 | 26,08 | 26,15 | 26,34 | 208 | 14.702.471 |
11/2/2010 | 25,00 | 26,11 | +5,37% | 24,93 | 26,11 | 25,58 | 26,01 | 26,21 | 299 | 21.626.371 |
10/2/2010 | 25,01 | 24,78 | +0,04% | 24,53 | 25,27 | 24,91 | 24,78 | 24,97 | 261 | 21.122.931 |
9/2/2010 | 24,46 | 24,77 | +0,73% | 24,46 | 25,20 | 24,87 | 24,76 | 24,89 | 264 | 18.608.787 |
8/2/2010 | 25,00 | 24,59 | +0,04% | 24,25 | 25,00 | 24,71 | 24,34 | 24,59 | 319 | 21.093.127 |
5/2/2010 | 24,90 | 24,58 | -2,46% | 23,97 | 25,15 | 24,54 | 24,35 | 24,58 | 416 | 24.783.587 |
4/2/2010 | 26,35 | 25,20 | -4,69% | 25,13 | 26,35 | 25,63 | 25,20 | 25,30 | 391 | 26.317.249 |
3/2/2010 | 26,90 | 26,44 | -0,71% | 26,38 | 26,99 | 26,64 | 26,60 | 26,73 | 244 | 18.750.932 |
2/2/2010 | 26,38 | 26,63 | +2,42% | 26,20 | 26,97 | 26,56 | 26,63 | 26,75 | 344 | 26.279.064 |
1/2/2010 | 25,71 | 26,00 | +2,56% | 25,36 | 26,19 | 25,79 | 25,90 | 26,11 | 266 | 20.634.361 |
29/1/2010 | 25,90 | 25,35 | -1,40% | 25,30 | 26,45 | 25,83 | 25,26 | 25,72 | 328 | 23.789.904 |
28/1/2010 | 25,80 | 25,71 | -1,46% | 25,16 | 26,60 | 25,67 | 25,45 | 25,70 | 369 | 26.214.152 |
27/1/2010 | 26,28 | 26,09 | -0,61% | 25,45 | 26,59 | 25,86 | 25,60 | 26,07 | 287 | 21.066.862 |
26/1/2010 | 25,99 | 26,25 | +1,08% | 25,61 | 26,61 | 26,09 | 26,25 | 26,52 | 397 | 30.239.830 |
22/1/2010 | 26,40 | 25,97 | -1,81% | 25,71 | 26,80 | 26,19 | 25,99 | 26,10 | 466 | 40.945.588 |
21/1/2010 | 28,11 | 26,45 | -4,68% | 26,20 | 28,11 | 26,82 | 26,45 | 26,50 | 585 | 50.139.715 |
20/1/2010 | 28,50 | 27,75 | -2,97% | 27,32 | 28,60 | 27,85 | 27,70 | 27,75 | 421 | 37.500.861 |
19/1/2010 | 28,74 | 28,60 | -0,69% | 28,51 | 28,92 | 28,71 | 28,60 | 28,65 | 207 | 18.931.012 |
18/1/2010 | 29,35 | 28,80 | +0,17% | 28,80 | 29,37 | 28,98 | 28,80 | 28,95 | 165 | 13.210.808 |
15/1/2010 | 29,18 | 28,75 | -2,54% | 28,55 | 29,44 | 28,87 | 28,70 | 28,95 | 237 | 17.298.240 |
14/1/2010 | 29,67 | 29,50 | +0,48% | 29,30 | 29,94 | 29,59 | 29,32 | 29,53 | 166 | 10.743.692 |
13/1/2010 | 29,51 | 29,36 | -0,78% | 29,26 | 29,73 | 29,46 | 29,40 | 29,69 | 272 | 21.649.276 |
12/1/2010 | 29,39 | 29,59 | -0,70% | 29,01 | 29,69 | 29,30 | 29,42 | 29,60 | 236 | 20.625.688 |
11/1/2010 | 29,70 | 29,80 | +1,05% | 29,45 | 29,98 | 29,77 | 29,65 | 29,80 | 273 | 22.315.344 |
8/1/2010 | 29,90 | 29,49 | -1,54% | 29,35 | 29,90 | 29,52 | 29,39 | 29,55 | 257 | 20.844.466 |
7/1/2010 | 30,30 | 29,95 | -1,32% | 29,50 | 30,37 | 29,86 | 29,75 | 29,95 | 260 | 21.511.156 |
6/1/2010 | 29,97 | 30,35 | +1,27% | 29,89 | 30,40 | 30,10 | 30,36 | 30,40 | 380 | 32.175.637 |
5/1/2010 | 29,70 | 29,97 | +0,60% | 29,60 | 30,14 | 29,92 | 29,97 | 30,14 | 359 | 30.695.770 |
4/1/2010 | 29,29 | 29,79 | +2,06% | 29,26 | 29,79 | 29,54 | 29,62 | 29,79 | 250 | 20.257.982 |
30/12/2009 | 29,15 | 29,19 | -0,27% | 29,00 | 29,29 | 29,09 | 29,09 | 29,19 | 141 | 11.685.180 |
29/12/2009 | 29,37 | 29,27 | -0,48% | 29,20 | 29,48 | 29,32 | 29,25 | 29,29 | 120 | 9.798.990 |
28/12/2009 | 29,44 | 29,41 | +0,17% | 29,30 | 29,79 | 29,57 | 29,35 | 29,41 | 148 | 14.034.766 |
23/12/2009 | 29,40 | 29,36 | +1,07% | 29,01 | 29,54 | 29,34 | 29,29 | 29,36 | 181 | 14.622.345 |
22/12/2009 | 28,27 | 29,05 | +3,75% | 28,16 | 29,05 | 28,61 | 28,90 | 29,05 | 173 | 13.617.305 |
21/12/2009 | 28,61 | 28,00 | -1,96% | 28,00 | 28,90 | 28,56 | 28,00 | 28,16 | 216 | 15.656.964 |
18/12/2009 | 28,65 | 28,56 | +0,63% | 28,10 | 28,70 | 28,39 | 28,31 | 28,56 | 188 | 15.850.807 |
17/12/2009 | 28,90 | 28,38 | -2,14% | 28,28 | 29,00 | 28,53 | 28,38 | 28,40 | 286 | 22.227.356 |
16/12/2009 | 29,90 | 29,00 | -1,46% | 28,95 | 29,90 | 29,53 | 29,00 | 29,14 | 198 | 14.839.516 |
15/12/2009 | 29,59 | 29,43 | -1,01% | 29,28 | 29,88 | 29,58 | 29,44 | 29,70 | 172 | 12.661.706 |
14/12/2009 | 30,00 | 29,73 | -0,90% | 29,35 | 30,20 | 29,90 | 29,48 | 29,73 | 250 | 21.459.243 |
11/12/2009 | 30,01 | 30,00 | +0,17% | 29,80 | 30,39 | 30,04 | 30,00 | 30,06 | 314 | 28.084.210 |
10/12/2009 | 29,41 | 29,95 | +3,06% | 29,41 | 30,01 | 29,83 | 29,95 | 29,96 | 459 | 41.803.318 |
9/12/2009 | 29,01 | 29,06 | +1,29% | 28,77 | 29,30 | 29,10 | 29,01 | 29,27 | 250 | 25.555.406 |
8/12/2009 | 29,15 | 28,69 | -1,65% | 28,69 | 29,24 | 28,97 | 28,70 | 28,75 | 193 | 19.160.213 |
7/12/2009 | 29,00 | 29,17 | +3,11% | 28,65 | 29,58 | 29,20 | 29,17 | 29,31 | 373 | 36.003.477 |
4/12/2009 | 28,78 | 28,29 | -1,53% | 28,29 | 29,47 | 29,01 | 28,35 | 28,84 | 302 | 25.747.738 |
3/12/2009 | 28,71 | 28,73 | -0,10% | 28,70 | 29,34 | 29,07 | 28,71 | 28,95 | 502 | 41.105.295 |
2/12/2009 | 28,16 | 28,76 | +2,17% | 28,16 | 28,83 | 28,58 | 28,73 | 28,76 | 395 | 30.196.467 |
1/12/2009 | 27,86 | 28,15 | +2,36% | 27,80 | 28,37 | 28,08 | 28,15 | 28,20 | 352 | 27.041.307 |
30/11/2009 | 27,80 | 27,50 | -1,54% | 27,50 | 28,05 | 27,86 | 27,65 | 27,70 | 254 | 20.391.924 |
27/11/2009 | 27,69 | 27,93 | +0,29% | 27,33 | 28,21 | 27,74 | 27,93 | 27,98 | 296 | 23.696.184 |
26/11/2009 | 27,91 | 27,85 | -2,45% | 27,64 | 28,30 | 27,88 | 27,80 | 27,95 | 280 | 20.442.157 |
25/11/2009 | 28,35 | 28,55 | +0,95% | 28,30 | 28,55 | 28,43 | 28,45 | 28,55 | 219 | 17.368.036 |
24/11/2009 | 28,33 | 28,28 | +0,46% | 27,90 | 28,37 | 28,13 | 28,20 | 28,28 | 178 | 14.087.690 |
23/11/2009 | 28,45 | 28,15 | -1,40% | 28,05 | 28,89 | 28,54 | 28,10 | 28,15 | 277 | 21.330.828 |
19/11/2009 | 27,80 | 28,55 | +1,86% | 27,43 | 28,55 | 27,79 | 28,55 | 28,56 | 266 | 22.669.151 |
18/11/2009 | 28,57 | 28,03 | -1,06% | 28,03 | 28,84 | 28,50 | 28,03 | 28,14 | 345 | 30.646.606 |
17/11/2009 | 28,13 | 28,33 | -0,32% | 28,01 | 28,52 | 28,27 | 28,33 | 28,44 | 272 | 22.503.732 |
16/11/2009 | 28,00 | 28,42 | +2,34% | 28,00 | 28,47 | 28,30 | 28,40 | 28,43 | 243 | 21.563.262 |
13/11/2009 | 27,50 | 27,77 | +1,54% | 26,96 | 27,99 | 27,48 | 27,65 | 27,77 | 279 | 19.952.061 |
12/11/2009 | 28,30 | 27,35 | -3,01% | 27,35 | 28,36 | 27,77 | 27,35 | 27,49 | 500 | 36.276.379 |
11/11/2009 | 28,70 | 28,20 | -0,42% | 28,20 | 28,99 | 28,65 | 28,20 | 28,55 | 369 | 29.790.904 |
10/11/2009 | 28,05 | 28,32 | +0,07% | 27,63 | 28,45 | 28,21 | 28,32 | 28,42 | 367 | 28.863.093 |
9/11/2009 | 27,95 | 28,30 | +3,66% | 27,70 | 28,30 | 28,01 | 28,03 | 28,29 | 330 | 25.959.111 |
6/11/2009 | 28,00 | 27,30 | -2,15% | 26,94 | 28,15 | 27,45 | 27,30 | 27,50 | 367 | 28.575.193 |
5/11/2009 | 27,49 | 27,90 | +0,47% | 27,49 | 28,25 | 27,95 | 27,90 | 27,95 | 381 | 30.358.154 |
4/11/2009 | 27,51 | 27,77 | +4,79% | 27,23 | 27,99 | 27,62 | 27,77 | 27,79 | 268 | 20.117.847 |
3/11/2009 | 26,00 | 26,50 | -0,67% | 25,10 | 27,33 | 26,19 | 26,50 | 26,99 | 373 | 26.243.728 |
30/10/2009 | 28,00 | 26,68 | -3,30% | 26,08 | 28,00 | 26,79 | 26,55 | 26,68 | 497 | 41.208.348 |
29/10/2009 | 26,85 | 27,59 | +7,31% | 26,35 | 27,59 | 26,97 | 27,29 | 27,60 | 499 | 47.410.773 |
28/10/2009 | 27,50 | 25,71 | -6,68% | 25,56 | 27,50 | 26,27 | 25,70 | 25,82 | 990 | 75.862.768 |
27/10/2009 | 28,90 | 27,55 | -3,67% | 27,40 | 28,90 | 27,92 | 27,50 | 27,82 | 566 | 52.127.666 |
26/10/2009 | 28,98 | 28,60 | -1,04% | 28,27 | 29,51 | 28,73 | 28,60 | 28,75 | 383 | 36.154.792 |
23/10/2009 | 30,10 | 28,90 | -2,53% | 28,80 | 30,20 | 29,45 | 28,91 | 29,19 | 389 | 32.923.982 |
22/10/2009 | 29,85 | 29,65 | +0,17% | 29,03 | 29,96 | 29,50 | 29,45 | 29,65 | 358 | 30.344.629 |
21/10/2009 | 29,05 | 29,60 | +0,92% | 29,05 | 30,35 | 29,96 | 29,50 | 29,84 | 463 | 38.696.129 |
20/10/2009 | 29,20 | 29,33 | -2,23% | 28,20 | 29,63 | 28,87 | 29,13 | 29,33 | 723 | 59.164.565 |
19/10/2009 | 29,06 | 30,00 | +3,81% | 29,06 | 30,25 | 29,81 | 29,81 | 30,00 | 497 | 40.752.693 |
16/10/2009 | 29,41 | 28,90 | -2,99% | 28,80 | 29,79 | 29,23 | 28,99 | 29,22 | 764 | 61.431.733 |
15/10/2009 | 28,51 | 29,79 | +4,67% | 28,30 | 29,79 | 29,07 | 29,63 | 29,79 | 641 | 51.389.090 |
14/10/2009 | 28,00 | 28,46 | +6,27% | 27,53 | 28,60 | 28,14 | 28,46 | 28,51 | 690 | 58.172.514 |
13/10/2009 | 25,92 | 26,78 | +3,36% | 25,92 | 26,92 | 26,51 | 26,80 | 26,86 | 438 | 32.685.327 |
9/10/2009 | 25,89 | 25,91 | +0,23% | 25,70 | 26,14 | 25,97 | 25,90 | 26,04 | 356 | 27.523.194 |
8/10/2009 | 25,61 | 25,85 | +1,41% | 25,50 | 25,93 | 25,80 | 25,80 | 25,85 | 327 | 27.956.291 |
7/10/2009 | 25,27 | 25,49 | +0,99% | 24,91 | 25,77 | 25,32 | 25,49 | 25,60 | 324 | 28.393.265 |
6/10/2009 | 25,00 | 25,24 | +1,28% | 24,88 | 25,49 | 25,20 | 25,11 | 25,24 | 501 | 40.499.422 |
5/10/2009 | 24,04 | 24,92 | +3,79% | 24,01 | 24,92 | 24,59 | 24,70 | 24,80 | 457 | 33.348.661 |
2/10/2009 | 23,02 | 24,01 | +3,80% | 22,68 | 24,10 | 23,46 | 23,81 | 24,01 | 520 | 32.690.330 |
1/10/2009 | 23,65 | 23,13 | -2,86% | 23,02 | 23,67 | 23,26 | 23,14 | 23,34 | 439 | 26.809.660 |
30/9/2009 | 23,85 | 23,81 | +0,04% | 23,55 | 24,10 | 23,81 | 23,81 | 23,89 | 202 | 13.592.586 |
29/9/2009 | 24,05 | 23,80 | -0,83% | 23,60 | 24,19 | 23,84 | 23,75 | 23,99 | 243 | 15.766.317 |
28/9/2009 | 23,71 | 24,00 | +1,27% | 23,71 | 24,23 | 24,02 | 24,01 | 24,12 | 217 | 13.518.518 |
25/9/2009 | 23,83 | 23,70 | -0,42% | 23,55 | 24,00 | 23,69 | 23,70 | 23,86 | 245 | 15.582.350 |
24/9/2009 | 24,16 | 23,80 | -1,86% | 23,45 | 24,40 | 23,72 | 23,80 | 23,85 | 401 | 28.272.226 |
23/9/2009 | 24,80 | 24,25 | -2,41% | 24,06 | 24,85 | 24,45 | 24,08 | 24,20 | 351 | 24.199.207 |
22/9/2009 | 24,74 | 24,85 | +1,43% | 24,73 | 25,09 | 24,90 | 24,85 | 24,94 | 477 | 32.178.452 |
21/9/2009 | 24,19 | 24,50 | +1,07% | 23,60 | 24,70 | 24,35 | 24,48 | 24,50 | 431 | 29.127.871 |
18/9/2009 | 23,80 | 24,24 | +0,58% | 23,80 | 24,45 | 24,19 | 24,20 | 24,21 | 234 | 17.709.855 |
17/9/2009 | 23,89 | 24,10 | +1,26% | 23,45 | 24,36 | 24,09 | 24,00 | 24,09 | 441 | 31.024.016 |
16/9/2009 | 23,10 | 23,80 | +3,48% | 23,10 | 23,92 | 23,56 | 23,63 | 23,80 | 614 | 46.292.849 |
15/9/2009 | 23,15 | 23,00 | 0,00% | 22,81 | 23,20 | 23,01 | 22,99 | 23,05 | 242 | 17.603.767 |
14/9/2009 | 22,89 | 23,00 | -0,43% | 22,60 | 23,16 | 22,96 | 22,93 | 23,00 | 240 | 17.237.970 |
11/9/2009 | 22,95 | 23,10 | +0,87% | 22,83 | 23,19 | 23,05 | 22,97 | 23,10 | 350 | 21.330.373 |
10/9/2009 | 22,40 | 22,90 | +0,93% | 22,40 | 22,99 | 22,79 | 22,90 | 22,93 | 280 | 17.351.185 |
9/9/2009 | 22,65 | 22,69 | +0,40% | 22,30 | 22,70 | 22,55 | 22,41 | 22,60 | 215 | 12.604.734 |
8/9/2009 | 22,30 | 22,60 | +2,63% | 22,20 | 22,77 | 22,47 | 22,60 | 22,70 | 224 | 13.281.958 |
4/9/2009 | 21,89 | 22,02 | +1,94% | 21,70 | 22,02 | 21,85 | 22,02 | 22,05 | 195 | 11.410.541 |
3/9/2009 | 21,50 | 21,60 | +0,05% | 21,41 | 21,89 | 21,56 | 21,59 | 21,60 | 152 | 8.664.612 |
2/9/2009 | 21,70 | 21,59 | -2,09% | 21,27 | 21,99 | 21,45 | 21,30 | 21,59 | 337 | 19.765.834 |
1/9/2009 | 22,20 | 22,05 | -0,41% | 21,67 | 22,68 | 21,95 | 22,05 | 22,27 | 297 | 15.687.543 |
31/8/2009 | 22,56 | 22,14 | -2,64% | 22,04 | 22,60 | 22,24 | 22,11 | 22,32 | 283 | 16.704.766 |
28/8/2009 | 22,90 | 22,74 | -0,87% | 22,51 | 23,16 | 22,86 | 22,67 | 22,96 | 232 | 15.168.987 |
27/8/2009 | 22,40 | 22,94 | +2,59% | 22,00 | 23,01 | 22,49 | 22,92 | 22,94 | 297 | 21.577.533 |
26/8/2009 | 22,45 | 22,36 | -0,27% | 22,15 | 22,78 | 22,34 | 22,25 | 22,36 | 208 | 15.329.657 |
25/8/2009 | 22,80 | 22,42 | -2,52% | 22,40 | 23,10 | 22,79 | 22,41 | 22,59 | 266 | 21.184.945 |
24/8/2009 | 22,85 | 23,00 | +1,32% | 22,81 | 23,33 | 23,05 | 22,91 | 23,00 | 366 | 26.503.178 |
21/8/2009 | 22,45 | 22,70 | +1,52% | 22,45 | 22,85 | 22,66 | 22,60 | 22,70 | 249 | 15.962.976 |
20/8/2009 | 22,05 | 22,36 | +1,82% | 21,96 | 22,52 | 22,25 | 22,23 | 22,46 | 272 | 17.761.970 |
19/8/2009 | 21,70 | 21,96 | +0,27% | 21,48 | 22,15 | 21,84 | 21,87 | 21,96 | 286 | 17.915.851 |
18/8/2009 | 22,15 | 21,90 | -0,27% | 21,90 | 22,30 | 22,08 | 21,91 | 22,05 | 251 | 16.140.806 |
17/8/2009 | 22,00 | 21,96 | -4,52% | 21,91 | 22,37 | 22,10 | 21,96 | 22,10 | 437 | 26.657.100 |
14/8/2009 | 22,87 | 23,00 | +0,88% | 22,50 | 23,50 | 22,96 | 22,86 | 23,00 | 517 | 34.627.905 |
13/8/2009 | 22,51 | 22,80 | +3,54% | 22,36 | 22,85 | 22,68 | 22,71 | 22,80 | 370 | 23.483.015 |
12/8/2009 | 21,59 | 22,02 | +2,42% | 21,45 | 22,40 | 22,03 | 22,02 | 22,33 | 264 | 17.032.686 |
11/8/2009 | 22,11 | 21,50 | -1,38% | 21,35 | 22,11 | 21,59 | 21,48 | 21,64 | 304 | 18.368.446 |
10/8/2009 | 21,95 | 21,80 | -0,77% | 21,70 | 22,04 | 21,86 | 21,77 | 21,93 | 253 | 16.540.096 |
7/8/2009 | 22,10 | 21,97 | -0,14% | 21,87 | 22,50 | 22,15 | 21,97 | 22,06 | 251 | 15.128.865 |
6/8/2009 | 22,64 | 22,00 | -3,64% | 21,88 | 22,70 | 22,27 | 22,00 | 22,05 | 368 | 22.472.550 |
5/8/2009 | 22,66 | 22,83 | +1,15% | 22,15 | 22,85 | 22,53 | 22,52 | 22,83 | 300 | 19.687.138 |
4/8/2009 | 22,50 | 22,57 | +0,04% | 22,14 | 22,99 | 22,70 | 22,46 | 22,55 | 500 | 34.334.949 |
3/8/2009 | 22,01 | 22,56 | +3,30% | 22,01 | 22,64 | 22,41 | 22,56 | 22,57 | 423 | 28.576.794 |
31/7/2009 | 21,60 | 21,84 | +1,11% | 21,45 | 22,00 | 21,80 | 21,75 | 21,80 | 214 | 15.523.628 |
30/7/2009 | 21,10 | 21,60 | +2,86% | 21,10 | 21,89 | 21,60 | 21,51 | 21,60 | 229 | 15.155.863 |
29/7/2009 | 21,25 | 21,00 | -3,09% | 20,92 | 21,34 | 21,06 | 21,00 | 21,15 | 308 | 20.306.488 |
28/7/2009 | 21,69 | 21,67 | -0,18% | 21,26 | 21,73 | 21,47 | 21,46 | 21,70 | 236 | 16.575.945 |
27/7/2009 | 22,05 | 21,71 | -1,32% | 21,48 | 22,20 | 21,73 | 21,66 | 21,78 | 306 | 21.304.605 |
24/7/2009 | 22,05 | 22,00 | -0,95% | 21,86 | 22,36 | 22,06 | 22,00 | 22,12 | 200 | 15.436.959 |
23/7/2009 | 21,63 | 22,21 | +1,42% | 21,60 | 22,44 | 22,24 | 22,00 | 22,20 | 516 | 40.476.891 |
22/7/2009 | 21,01 | 21,90 | +2,24% | 20,40 | 22,05 | 21,58 | 21,55 | 21,90 | 368 | 27.753.006 |
21/7/2009 | 21,65 | 21,42 | -0,70% | 20,90 | 22,10 | 21,50 | 21,42 | 21,52 | 439 | 31.809.166 |
20/7/2009 | 20,92 | 21,57 | +5,22% | 20,82 | 21,67 | 21,33 | 21,50 | 21,57 | 534 | 37.966.797 |
17/7/2009 | 20,62 | 20,50 | -1,16% | 20,48 | 20,90 | 20,73 | 20,50 | 20,72 | 329 | 22.299.096 |
16/7/2009 | 20,00 | 20,74 | +4,12% | 19,77 | 20,88 | 20,38 | 20,47 | 20,65 | 367 | 28.099.948 |
15/7/2009 | 18,71 | 19,92 | +7,68% | 18,71 | 20,09 | 19,61 | 19,92 | 20,08 | 396 | 25.833.294 |
14/7/2009 | 18,95 | 18,50 | -1,33% | 18,34 | 18,95 | 18,56 | 18,45 | 18,50 | 248 | 14.815.738 |
13/7/2009 | 19,10 | 18,75 | -1,68% | 18,35 | 19,49 | 18,76 | 18,70 | 18,79 | 257 | 17.057.305 |
10/7/2009 | 19,18 | 19,07 | -0,83% | 18,81 | 19,49 | 19,11 | 19,06 | 19,15 | 211 | 12.762.254 |
8/7/2009 | 19,05 | 19,23 | -0,62% | 18,60 | 19,40 | 19,01 | 19,13 | 19,22 | 340 | 20.464.298 |
7/7/2009 | 19,89 | 19,35 | -2,67% | 19,25 | 19,89 | 19,58 | 19,25 | 19,35 | 324 | 19.049.582 |
6/7/2009 | 20,01 | 19,88 | -2,55% | 19,55 | 20,05 | 19,78 | 19,88 | 19,90 | 311 | 20.052.004 |
3/7/2009 | 20,44 | 20,40 | -0,39% | 20,20 | 20,65 | 20,45 | 20,35 | 20,52 | 136 | 9.229.285 |
2/7/2009 | 20,40 | 20,48 | -0,15% | 20,03 | 20,48 | 20,22 | 20,18 | 20,48 | 156 | 11.644.466 |
1/7/2009 | 20,60 | 20,51 | +0,05% | 20,51 | 21,07 | 20,91 | 20,60 | 20,67 | 242 | 17.286.390 |
30/6/2009 | 20,88 | 20,50 | -1,54% | 20,02 | 21,05 | 20,56 | 20,50 | 20,55 | 308 | 20.427.545 |
29/6/2009 | 20,35 | 20,82 | +1,17% | 20,35 | 20,95 | 20,80 | 20,70 | 20,82 | 331 | 23.704.515 |
26/6/2009 | 20,47 | 20,58 | +1,13% | 19,90 | 20,72 | 20,54 | 20,55 | 20,58 | 254 | 17.421.237 |
25/6/2009 | 19,40 | 20,35 | +3,62% | 19,29 | 20,38 | 19,98 | 20,29 | 20,30 | 383 | 24.261.410 |
24/6/2009 | 20,03 | 19,64 | -1,06% | 19,52 | 20,36 | 20,09 | 19,62 | 19,64 | 363 | 24.425.736 |
23/6/2009 | 19,15 | 19,85 | +3,22% | 18,93 | 19,88 | 19,35 | 19,82 | 19,85 | 330 | 21.671.663 |
22/6/2009 | 19,70 | 19,23 | -4,33% | 19,09 | 19,70 | 19,28 | 19,12 | 19,23 | 446 | 26.196.911 |
19/6/2009 | 20,16 | 20,10 | -0,25% | 20,03 | 20,54 | 20,30 | 20,10 | 20,15 | 271 | 17.592.501 |
18/6/2009 | 20,05 | 20,15 | +1,66% | 19,70 | 20,20 | 20,05 | 19,97 | 20,15 | 224 | 14.587.163 |
17/6/2009 | 19,50 | 19,82 | +0,35% | 19,04 | 19,82 | 19,38 | 19,79 | 19,82 | 394 | 24.645.973 |
16/6/2009 | 20,50 | 19,75 | -3,19% | 19,60 | 20,59 | 20,01 | 19,75 | 19,82 | 582 | 34.677.323 |
15/6/2009 | 21,10 | 20,40 | -4,76% | 20,06 | 21,28 | 20,42 | 20,35 | 20,40 | 708 | 44.201.222 |
12/6/2009 | 21,65 | 21,42 | +0,09% | 21,21 | 21,83 | 21,53 | 21,42 | 21,48 | 193 | 13.225.466 |
10/6/2009 | 21,90 | 21,40 | -0,97% | 21,05 | 22,10 | 21,48 | 21,33 | 21,45 | 295 | 20.724.295 |
9/6/2009 | 22,19 | 21,61 | -1,59% | 21,15 | 22,27 | 21,61 | 21,62 | 21,67 | 416 | 28.415.957 |
8/6/2009 | 22,00 | 21,96 | -1,30% | 21,66 | 22,15 | 21,86 | 21,96 | 22,00 | 306 | 22.619.890 |
5/6/2009 | 22,45 | 22,25 | +0,68% | 22,25 | 23,00 | 22,58 | 22,25 | 22,30 | 383 | 26.656.699 |
4/6/2009 | 21,70 | 22,10 | +2,65% | 21,20 | 22,19 | 21,71 | 22,07 | 22,15 | 379 | 27.101.787 |
3/6/2009 | 22,03 | 21,53 | -2,84% | 20,83 | 22,03 | 21,42 | 21,53 | 21,60 | 675 | 44.711.180 |
2/6/2009 | 21,61 | 22,16 | +2,36% | 21,19 | 22,48 | 21,95 | 22,16 | 22,30 | 586 | 40.998.683 |
1/6/2009 | 21,00 | 21,65 | +5,15% | 21,00 | 21,65 | 21,39 | 21,60 | 21,65 | 607 | 38.692.538 |
29/5/2009 | 20,64 | 20,59 | +1,18% | 20,18 | 20,95 | 20,53 | 20,58 | 20,59 | 461 | 31.862.145 |
28/5/2009 | 20,00 | 20,35 | +4,36% | 19,58 | 20,40 | 20,11 | 20,28 | 20,29 | 653 | 37.895.414 |
27/5/2009 | 18,74 | 19,50 | +4,00% | 18,56 | 20,30 | 19,64 | 19,38 | 19,50 | 937 | 59.116.808 |
26/5/2009 | 17,90 | 18,75 | +3,14% | 17,63 | 18,76 | 18,40 | 18,63 | 18,70 | 375 | 20.977.821 |
25/5/2009 | 18,10 | 18,18 | +2,36% | 17,98 | 18,18 | 18,09 | 18,11 | 18,20 | 173 | 9.054.896 |
22/5/2009 | 17,80 | 17,76 | +0,23% | 17,65 | 18,00 | 17,81 | 17,78 | 17,80 | 184 | 11.549.897 |
21/5/2009 | 18,00 | 17,72 | -1,72% | 17,38 | 18,00 | 17,64 | 17,50 | 17,72 | 354 | 21.138.750 |
20/5/2009 | 18,56 | 18,03 | -2,22% | 18,03 | 18,86 | 18,56 | 18,03 | 18,20 | 274 | 13.370.055 |
19/5/2009 | 18,31 | 18,44 | +1,04% | 18,06 | 19,18 | 18,77 | 18,30 | 18,44 | 557 | 36.827.568 |
18/5/2009 | 17,00 | 18,25 | +7,99% | 17,00 | 18,30 | 17,83 | 18,01 | 18,25 | 462 | 26.546.154 |
15/5/2009 | 17,20 | 16,90 | -1,40% | 16,84 | 17,35 | 17,01 | 16,90 | 16,97 | 217 | 10.910.310 |
14/5/2009 | 16,91 | 17,14 | +1,42% | 16,50 | 17,14 | 16,91 | 17,09 | 17,18 | 295 | 15.293.405 |
13/5/2009 | 17,61 | 16,90 | -5,32% | 16,72 | 17,70 | 17,07 | 16,90 | 16,95 | 664 | 33.811.886 |
12/5/2009 | 18,45 | 17,85 | -2,94% | 17,80 | 18,70 | 18,06 | 17,85 | 17,98 | 328 | 18.840.910 |
11/5/2009 | 18,19 | 18,39 | +0,55% | 17,75 | 18,45 | 18,15 | 18,32 | 18,39 | 315 | 17.426.758 |
8/5/2009 | 18,38 | 18,29 | +0,83% | 17,71 | 18,60 | 18,15 | 18,27 | 18,34 | 354 | 21.286.509 |
7/5/2009 | 18,99 | 18,14 | -2,47% | 17,40 | 18,99 | 17,98 | 17,91 | 18,05 | 902 | 51.760.094 |
6/5/2009 | 18,33 | 18,60 | +3,33% | 18,20 | 18,98 | 18,62 | 18,60 | 18,80 | 692 | 41.234.871 |
5/5/2009 | 17,14 | 18,00 | +6,70% | 17,01 | 18,05 | 17,56 | 17,73 | 18,00 | 814 | 47.934.086 |
4/5/2009 | 15,99 | 16,87 | +7,45% | 15,90 | 17,08 | 16,76 | 16,87 | 16,99 | 1.097 | 58.631.607 |
30/4/2009 | 15,43 | 15,70 | +2,82% | 15,43 | 15,83 | 15,64 | 15,51 | 15,70 | 478 | 23.601.172 |
29/4/2009 | 14,90 | 15,27 | +3,88% | 14,90 | 15,36 | 15,10 | 15,22 | 15,27 | 252 | 12.016.972 |
28/4/2009 | 14,72 | 14,70 | -1,34% | 14,37 | 14,99 | 14,68 | 14,71 | 14,99 | 308 | 15.052.564 |
27/4/2009 | 15,20 | 14,90 | -3,62% | 14,80 | 15,43 | 15,07 | 14,88 | 14,90 | 411 | 18.864.196 |
24/4/2009 | 15,50 | 15,46 | +1,11% | 15,40 | 15,60 | 15,50 | 15,44 | 15,46 | 334 | 14.507.615 |
23/4/2009 | 15,50 | 15,29 | -0,59% | 15,20 | 15,73 | 15,41 | 15,29 | 15,30 | 250 | 11.694.703 |
22/4/2009 | 15,02 | 15,38 | +3,36% | 14,97 | 15,70 | 15,45 | 15,38 | 15,41 | 385 | 18.406.234 |
20/4/2009 | 15,08 | 14,88 | -4,37% | 14,77 | 15,14 | 14,89 | 14,85 | 14,88 | 307 | 12.161.619 |
17/4/2009 | 15,39 | 15,56 | +0,45% | 15,35 | 15,60 | 15,50 | 15,49 | 15,52 | 268 | 13.638.816 |
16/4/2009 | 15,21 | 15,49 | +3,27% | 14,91 | 15,50 | 15,21 | 15,24 | 15,43 | 283 | 14.192.632 |
15/4/2009 | 15,15 | 15,00 | -0,99% | 14,63 | 15,40 | 15,09 | 14,95 | 15,09 | 332 | 17.086.328 |
14/4/2009 | 15,20 | 15,15 | -0,66% | 15,03 | 15,61 | 15,36 | 15,15 | 15,31 | 445 | 22.897.179 |
13/4/2009 | 14,75 | 15,25 | +4,45% | 14,31 | 15,29 | 14,99 | 15,21 | 15,25 | 526 | 24.540.594 |
9/4/2009 | 14,40 | 14,60 | +4,21% | 14,40 | 14,75 | 14,62 | 14,57 | 14,60 | 376 | 19.636.319 |
8/4/2009 | 14,15 | 14,01 | -0,64% | 13,81 | 14,38 | 14,06 | 14,15 | 14,20 | 291 | 14.959.367 |
7/4/2009 | 14,25 | 14,10 | -1,33% | 14,10 | 14,57 | 14,29 | 14,10 | 14,17 | 313 | 15.182.117 |
6/4/2009 | 14,59 | 14,29 | -1,79% | 14,11 | 14,59 | 14,24 | 14,28 | 14,39 | 356 | 17.736.618 |
3/4/2009 | 14,13 | 14,55 | +2,46% | 14,10 | 14,67 | 14,40 | 14,39 | 14,55 | 505 | 25.220.552 |
2/4/2009 | 13,73 | 14,20 | +5,73% | 13,73 | 14,41 | 14,24 | 14,17 | 14,20 | 971 | 50.677.096 |
1/4/2009 | 12,75 | 13,43 | +4,51% | 12,61 | 13,43 | 13,16 | 13,22 | 13,42 | 355 | 16.288.473 |
31/3/2009 | 12,80 | 12,85 | +0,78% | 12,67 | 13,10 | 12,86 | 12,83 | 12,85 | 297 | 13.643.996 |
30/3/2009 | 13,00 | 12,75 | -4,85% | 12,53 | 13,00 | 12,73 | 12,58 | 12,75 | 577 | 24.391.930 |
27/3/2009 | 13,50 | 13,40 | -1,76% | 13,35 | 13,61 | 13,44 | 13,40 | 13,43 | 375 | 14.864.654 |
26/3/2009 | 13,01 | 13,64 | +6,98% | 13,01 | 13,67 | 13,35 | 13,56 | 13,63 | 625 | 26.469.050 |
25/3/2009 | 12,25 | 12,75 | +4,42% | 12,25 | 13,15 | 12,86 | 12,70 | 12,75 | 748 | 30.965.529 |
24/3/2009 | 12,10 | 12,21 | +0,49% | 12,00 | 12,36 | 12,21 | 12,15 | 12,21 | 359 | 12.958.441 |
23/3/2009 | 11,85 | 12,15 | +5,10% | 11,75 | 12,17 | 12,00 | 12,00 | 12,15 | 520 | 18.602.128 |
20/3/2009 | 11,44 | 11,56 | +0,70% | 11,37 | 11,72 | 11,56 | 11,55 | 11,56 | 273 | 10.299.131 |
19/3/2009 | 11,60 | 11,48 | +0,44% | 11,40 | 11,75 | 11,57 | 11,45 | 11,51 | 381 | 13.651.330 |
18/3/2009 | 11,19 | 11,43 | +1,78% | 10,99 | 11,47 | 11,15 | 11,43 | 11,46 | 385 | 13.162.016 |
17/3/2009 | 11,40 | 11,23 | -1,49% | 10,95 | 11,50 | 11,09 | 11,20 | 11,23 | 710 | 24.066.549 |
16/3/2009 | 11,70 | 11,40 | -2,15% | 11,38 | 11,95 | 11,65 | 11,60 | 11,63 | 403 | 13.894.444 |
13/3/2009 | 12,18 | 11,65 | -3,08% | 11,64 | 12,39 | 11,92 | 11,67 | 11,84 | 399 | 16.252.166 |
12/3/2009 | 11,86 | 12,02 | +1,86% | 11,75 | 12,15 | 11,92 | 12,02 | 12,10 | 264 | 11.175.024 |
11/3/2009 | 11,99 | 11,80 | -0,08% | 11,60 | 12,05 | 11,85 | 11,80 | 11,90 | 347 | 14.867.409 |
10/3/2009 | 11,50 | 11,81 | +5,92% | 11,50 | 11,89 | 11,68 | 11,72 | 11,81 | 322 | 12.952.998 |
9/3/2009 | 11,54 | 11,15 | -3,46% | 11,12 | 11,54 | 11,31 | 11,15 | 11,30 | 391 | 13.043.373 |
6/3/2009 | 12,24 | 11,55 | -3,91% | 11,38 | 12,24 | 11,65 | 11,45 | 11,55 | 710 | 27.163.749 |
5/3/2009 | 12,85 | 12,02 | -6,82% | 11,97 | 12,85 | 12,17 | 12,00 | 12,03 | 409 | 16.101.245 |
4/3/2009 | 12,50 | 12,90 | +4,12% | 12,49 | 13,05 | 12,71 | 12,90 | 12,95 | 317 | 12.397.033 |
3/3/2009 | 12,03 | 12,39 | +2,91% | 11,55 | 12,45 | 11,97 | 12,02 | 12,10 | 365 | 14.671.252 |
2/3/2009 | 12,41 | 12,04 | -4,82% | 11,96 | 12,41 | 12,11 | 11,97 | 12,00 | 613 | 22.223.394 |
27/2/2009 | 12,75 | 12,65 | -1,56% | 12,19 | 12,84 | 12,52 | 12,55 | 12,67 | 500 | 20.444.591 |
26/2/2009 | 13,40 | 12,85 | -1,53% | 12,82 | 13,64 | 13,20 | 12,85 | 12,97 | 382 | 16.578.185 |
25/2/2009 | 12,97 | 13,05 | -3,76% | 12,40 | 13,39 | 12,87 | 13,03 | 13,29 | 479 | 20.007.605 |
20/2/2009 | 14,26 | 13,56 | -6,16% | 13,35 | 14,26 | 13,61 | 13,56 | 13,63 | 927 | 42.327.602 |
19/2/2009 | 14,85 | 14,45 | -1,70% | 14,33 | 15,19 | 14,57 | 14,40 | 14,46 | 431 | 20.985.644 |
18/2/2009 | 15,00 | 14,70 | -1,34% | 14,50 | 15,17 | 14,72 | 14,58 | 14,84 | 395 | 20.117.981 |
17/2/2009 | 15,30 | 14,90 | -4,43% | 14,90 | 15,48 | 15,04 | 14,99 | 15,03 | 650 | 29.368.372 |
16/2/2009 | 15,82 | 15,59 | -2,07% | 15,43 | 15,84 | 15,58 | 15,55 | 15,59 | 282 | 13.737.012 |
13/2/2009 | 16,00 | 15,92 | +3,04% | 15,46 | 16,00 | 15,73 | 15,81 | 15,92 | 230 | 12.412.018 |
12/2/2009 | 16,00 | 15,45 | -2,83% | 15,25 | 16,00 | 15,50 | 15,50 | 15,52 | 336 | 16.456.297 |
11/2/2009 | 16,09 | 15,90 | +0,95% | 15,48 | 16,39 | 15,96 | 15,90 | 15,99 | 347 | 16.982.281 |
10/2/2009 | 17,06 | 15,75 | -5,41% | 15,71 | 17,19 | 16,47 | 15,79 | 15,99 | 568 | 31.534.871 |
9/2/2009 | 17,30 | 16,65 | -3,20% | 16,65 | 17,75 | 17,26 | 16,62 | 16,65 | 435 | 23.576.446 |
6/2/2009 | 16,75 | 17,20 | +3,30% | 16,63 | 17,39 | 17,09 | 17,16 | 17,20 | 578 | 30.102.873 |
5/2/2009 | 16,20 | 16,65 | +2,97% | 16,03 | 16,72 | 16,50 | 16,51 | 16,68 | 295 | 15.776.341 |
4/2/2009 | 15,60 | 16,17 | +3,79% | 15,60 | 16,74 | 16,36 | 16,12 | 16,13 | 575 | 31.789.735 |
3/2/2009 | 14,99 | 15,58 | +4,21% | 14,92 | 15,70 | 15,42 | 15,51 | 15,56 | 258 | 12.576.080 |
2/2/2009 | 14,90 | 14,95 | -0,66% | 14,58 | 15,24 | 14,95 | 14,90 | 15,00 | 211 | 9.517.617 |
30/1/2009 | 15,06 | 15,05 | -0,66% | 15,03 | 15,50 | 15,19 | 15,04 | 15,05 | 436 | 19.241.718 |
29/1/2009 | 15,35 | 15,15 | -1,30% | 15,01 | 15,63 | 15,28 | 15,15 | 15,29 | 309 | 15.302.569 |
28/1/2009 | 15,52 | 15,35 | +0,33% | 15,28 | 15,76 | 15,44 | 15,35 | 15,40 | 319 | 17.092.815 |
27/1/2009 | 15,60 | 15,30 | -1,42% | 15,20 | 15,92 | 15,58 | 15,27 | 15,30 | 253 | 12.590.724 |
26/1/2009 | 15,65 | 15,52 | -0,70% | 15,23 | 15,93 | 15,61 | 15,52 | 15,69 | 203 | 9.542.161 |
23/1/2009 | 15,64 | 15,63 | -2,86% | 15,03 | 15,83 | 15,37 | 15,52 | 15,60 | 357 | 16.208.053 |
22/1/2009 | 16,78 | 16,09 | -1,59% | 15,60 | 16,78 | 15,98 | 15,89 | 16,08 | 276 | 14.760.231 |
21/1/2009 | 16,14 | 16,35 | +0,99% | 15,21 | 16,40 | 15,73 | 16,16 | 16,49 | 398 | 20.586.704 |
20/1/2009 | 16,85 | 16,19 | -3,97% | 15,80 | 17,11 | 16,43 | 16,15 | 16,19 | 271 | 11.507.133 |
19/1/2009 | 17,35 | 16,86 | -0,65% | 16,70 | 17,35 | 16,94 | 16,86 | 16,87 | 183 | 9.424.810 |
16/1/2009 | 17,18 | 16,97 | +1,31% | 16,40 | 17,35 | 16,98 | 16,97 | 17,00 | 233 | 12.663.823 |
15/1/2009 | 16,00 | 16,75 | +3,72% | 15,40 | 16,90 | 16,00 | 16,75 | 16,80 | 306 | 16.640.476 |
14/1/2009 | 16,90 | 16,15 | -4,94% | 15,98 | 16,99 | 16,26 | 16,16 | 16,20 | 403 | 19.471.952 |
13/1/2009 | 16,99 | 16,99 | -1,85% | 16,49 | 17,31 | 16,86 | 16,82 | 16,99 | 429 | 23.057.768 |
12/1/2009 | 18,59 | 17,31 | -7,93% | 17,05 | 18,59 | 17,56 | 17,13 | 17,29 | 688 | 33.358.808 |
9/1/2009 | 18,69 | 18,80 | +2,56% | 18,39 | 19,34 | 18,88 | 18,76 | 18,80 | 417 | 24.368.739 |
8/1/2009 | 17,50 | 18,33 | +5,04% | 17,20 | 18,77 | 17,78 | 18,33 | 18,77 | 357 | 19.796.095 |
7/1/2009 | 17,35 | 17,45 | -1,97% | 17,05 | 17,69 | 17,40 | 17,45 | 17,60 | 317 | 17.574.329 |
6/1/2009 | 16,80 | 17,80 | +4,40% | 16,80 | 17,81 | 17,38 | 17,78 | 17,80 | 432 | 22.402.526 |
5/1/2009 | 16,00 | 17,05 | +5,97% | 15,75 | 17,15 | 16,59 | 16,96 | 17,05 | 521 | 26.882.878 |
2/1/2009 | 15,20 | 16,09 | +7,27% | 15,20 | 16,15 | 15,79 | 16,03 | 16,09 | 284 | 11.619.786 |
30/12/2008 | 14,80 | 15,00 | +3,52% | 14,49 | 15,00 | 14,74 | 14,83 | 15,00 | 131 | 5.189.040 |
29/12/2008 | 14,80 | 14,49 | -1,43% | 14,48 | 15,00 | 14,73 | 14,49 | 14,79 | 151 | 5.680.094 |
26/12/2008 | 14,90 | 14,70 | +1,80% | 14,44 | 14,90 | 14,59 | 14,58 | 14,60 | 141 | 5.448.531 |
23/12/2008 | 15,20 | 14,44 | -4,18% | 14,44 | 15,25 | 14,90 | 14,52 | 14,65 | 238 | 9.922.412 |
22/12/2008 | 16,06 | 15,07 | -6,40% | 14,85 | 16,30 | 15,29 | 15,07 | 15,19 | 483 | 19.328.194 |
19/12/2008 | 16,08 | 16,10 | -0,62% | 15,71 | 16,30 | 16,00 | 15,92 | 16,10 | 235 | 9.864.448 |
18/12/2008 | 16,30 | 16,20 | +2,53% | 15,92 | 16,54 | 16,31 | 16,01 | 16,20 | 216 | 10.815.066 |
17/12/2008 | 16,50 | 15,80 | -2,47% | 15,56 | 16,51 | 16,13 | 15,80 | 15,97 | 271 | 13.956.449 |
16/12/2008 | 16,23 | 16,20 | +3,65% | 15,82 | 16,25 | 16,04 | 15,95 | 16,20 | 222 | 11.302.818 |
15/12/2008 | 16,40 | 15,63 | -3,16% | 15,61 | 16,44 | 16,05 | 15,61 | 16,15 | 239 | 11.964.892 |
12/12/2008 | 14,85 | 16,14 | +2,15% | 14,63 | 16,29 | 15,52 | 15,91 | 16,14 | 280 | 13.067.454 |
11/12/2008 | 16,80 | 15,80 | -5,39% | 15,74 | 17,05 | 16,66 | 15,74 | 15,80 | 437 | 24.913.477 |
10/12/2008 | 16,20 | 16,70 | +6,30% | 16,20 | 16,89 | 16,53 | 16,41 | 16,70 | 455 | 22.443.778 |
9/12/2008 | 15,61 | 15,71 | +1,55% | 15,31 | 16,15 | 15,79 | 15,71 | 15,87 | 497 | 26.109.386 |
8/12/2008 | 14,15 | 15,47 | +12,76% | 14,15 | 15,59 | 15,12 | 15,47 | 15,58 | 896 | 42.543.936 |
5/12/2008 | 13,44 | 13,72 | -0,15% | 12,78 | 13,72 | 13,02 | 13,55 | 13,72 | 348 | 13.622.132 |
4/12/2008 | 14,10 | 13,74 | +0,37% | 13,50 | 14,10 | 13,88 | 13,71 | 13,75 | 215 | 10.094.327 |
3/12/2008 | 13,60 | 13,69 | -1,01% | 13,06 | 13,74 | 13,38 | 13,60 | 13,69 | 261 | 11.712.384 |
2/12/2008 | 13,88 | 13,83 | +2,83% | 13,40 | 13,90 | 13,70 | 13,56 | 13,83 | 188 | 7.796.902 |
1/12/2008 | 14,25 | 13,45 | -8,50% | 13,26 | 14,25 | 13,60 | 13,45 | 13,60 | 416 | 17.199.614 |
28/11/2008 | 14,44 | 14,70 | +2,80% | 14,38 | 15,24 | 14,90 | 14,67 | 14,70 | 353 | 14.841.765 |
27/11/2008 | 14,35 | 14,30 | -1,38% | 14,30 | 14,72 | 14,52 | 14,30 | 14,59 | 239 | 10.867.797 |
26/11/2008 | 12,64 | 14,50 | +12,58% | 12,42 | 14,65 | 13,84 | 14,00 | 14,67 | 632 | 27.525.147 |
25/11/2008 | 12,25 | 12,88 | +8,24% | 12,10 | 13,01 | 12,64 | 12,80 | 12,87 | 275 | 11.504.308 |
24/11/2008 | 12,00 | 11,90 | +4,85% | 11,70 | 12,29 | 11,98 | 11,90 | 12,15 | 291 | 12.295.083 |
21/11/2008 | 12,01 | 11,35 | -7,57% | 11,05 | 12,01 | 11,54 | 11,26 | 11,35 | 471 | 15.746.269 |
19/11/2008 | 12,93 | 12,28 | -4,06% | 12,07 | 13,18 | 12,38 | 12,12 | 12,28 | 517 | 16.734.178 |
18/11/2008 | 13,58 | 12,80 | -6,91% | 12,76 | 13,79 | 13,19 | 12,82 | 12,95 | 549 | 20.272.972 |
17/11/2008 | 13,88 | 13,75 | -3,91% | 13,52 | 14,18 | 13,87 | 13,80 | 14,04 | 262 | 9.808.769 |
14/11/2008 | 14,66 | 14,31 | -1,24% | 14,04 | 14,90 | 14,50 | 14,30 | 14,31 | 305 | 14.267.582 |
13/11/2008 | 14,20 | 14,49 | +4,62% | 13,20 | 14,49 | 13,90 | 14,41 | 14,49 | 357 | 15.599.486 |
12/11/2008 | 14,40 | 13,85 | -7,05% | 13,80 | 15,22 | 14,46 | 14,00 | 14,20 | 430 | 18.892.471 |
11/11/2008 | 13,67 | 14,90 | +7,19% | 13,41 | 14,94 | 14,15 | 14,52 | 14,65 | 333 | 14.519.823 |
10/11/2008 | 14,63 | 13,90 | -0,71% | 13,85 | 14,79 | 14,32 | 13,85 | 13,90 | 333 | 13.583.915 |
7/11/2008 | 14,19 | 14,00 | +1,45% | 13,68 | 14,44 | 13,96 | 13,70 | 14,00 | 281 | 14.149.247 |
6/11/2008 | 13,77 | 13,80 | -1,43% | 13,05 | 13,97 | 13,49 | 13,68 | 13,80 | 505 | 21.109.677 |
5/11/2008 | 15,95 | 14,00 | -9,97% | 13,95 | 15,99 | 14,77 | 13,97 | 14,00 | 1.000 | 44.625.000 |
4/11/2008 | 14,49 | 15,55 | +10,28% | 14,41 | 15,90 | 15,20 | 15,45 | 15,53 | 620 | 29.696.255 |
3/11/2008 | 14,50 | 14,10 | +2,25% | 13,92 | 14,60 | 14,27 | 14,00 | 14,10 | 347 | 15.842.295 |
31/10/2008 | 14,12 | 13,79 | -4,10% | 13,61 | 14,64 | 14,17 | 13,79 | 13,84 | 489 | 20.439.638 |
30/10/2008 | 13,35 | 14,38 | +12,78% | 13,30 | 14,40 | 13,86 | 14,15 | 14,30 | 543 | 20.804.889 |
29/10/2008 | 12,93 | 12,75 | +2,41% | 12,65 | 13,34 | 13,07 | 12,90 | 13,07 | 556 | 21.774.541 |
28/10/2008 | 11,41 | 12,45 | +16,14% | 10,45 | 12,45 | 11,36 | 12,31 | 12,41 | 529 | 19.140.296 |
27/10/2008 | 11,50 | 10,72 | -6,78% | 10,70 | 11,54 | 11,06 | 10,70 | 10,99 | 486 | 14.678.286 |
24/10/2008 | 11,90 | 11,50 | -7,63% | 11,10 | 12,24 | 11,65 | 11,45 | 11,70 | 482 | 16.130.062 |
23/10/2008 | 12,85 | 12,45 | -6,74% | 12,05 | 13,80 | 12,70 | 12,40 | 12,59 | 483 | 18.511.617 |
22/10/2008 | 14,00 | 13,35 | -9,06% | 12,85 | 14,19 | 13,45 | 13,30 | 13,34 | 630 | 26.297.771 |
21/10/2008 | 14,89 | 14,68 | -1,48% | 14,31 | 15,12 | 14,69 | 14,57 | 14,67 | 389 | 18.573.630 |
20/10/2008 | 14,39 | 14,90 | +7,66% | 13,85 | 14,90 | 14,38 | 14,81 | 14,90 | 351 | 15.790.019 |
17/10/2008 | 13,40 | 13,84 | +7,54% | 12,51 | 14,58 | 13,84 | 13,70 | 13,84 | 446 | 19.988.411 |
16/10/2008 | 12,87 | 12,87 | -0,92% | 11,70 | 13,70 | 12,56 | 12,88 | 13,30 | 526 | 22.101.897 |
15/10/2008 | 14,70 | 12,99 | -15,65% | 12,42 | 14,70 | 13,59 | 12,99 | 13,00 | 886 | 36.307.076 |
14/10/2008 | 16,90 | 15,40 | -0,65% | 14,65 | 17,16 | 16,09 | 15,25 | 15,40 | 959 | 47.681.889 |
13/10/2008 | 15,21 | 15,50 | +14,81% | 14,38 | 15,70 | 14,96 | 15,15 | 15,49 | 728 | 35.479.571 |
10/10/2008 | 13,00 | 13,50 | -4,26% | 12,31 | 14,20 | 12,92 | 13,51 | 14,00 | 887 | 32.975.416 |
9/10/2008 | 15,99 | 14,10 | -6,19% | 13,97 | 15,99 | 15,10 | 14,10 | 14,77 | 638 | 26.224.848 |
8/10/2008 | 15,46 | 15,03 | -7,22% | 14,76 | 16,41 | 15,40 | 15,00 | 15,24 | 770 | 34.673.196 |
7/10/2008 | 17,00 | 16,20 | -8,22% | 16,06 | 18,01 | 17,13 | 16,08 | 16,50 | 527 | 25.147.743 |
6/10/2008 | 17,00 | 17,65 | -7,35% | 14,50 | 17,70 | 16,06 | 17,05 | 17,69 | 704 | 31.120.321 |
3/10/2008 | 19,87 | 19,05 | +0,37% | 18,30 | 20,60 | 19,42 | 18,51 | 19,05 | 553 | 31.007.431 |
2/10/2008 | 21,15 | 18,98 | -8,53% | 18,80 | 21,15 | 19,73 | 18,98 | 19,29 | 872 | 44.953.076 |
1/10/2008 | 21,58 | 20,75 | -2,12% | 20,23 | 21,78 | 20,80 | 20,80 | 20,88 | 407 | 24.460.804 |
30/9/2008 | 21,00 | 21,20 | +4,95% | 20,33 | 21,40 | 20,85 | 21,01 | 21,20 | 371 | 22.690.874 |
29/9/2008 | 22,89 | 20,20 | -13,71% | 19,20 | 22,89 | 21,17 | 20,20 | 20,50 | 901 | 48.944.875 |
26/9/2008 | 23,37 | 23,41 | -3,26% | 22,70 | 23,74 | 23,21 | 23,35 | 23,41 | 364 | 17.597.164 |
25/9/2008 | 23,59 | 24,20 | +3,42% | 23,36 | 24,32 | 23,80 | 24,20 | 24,24 | 316 | 25.450.128 |
24/9/2008 | 24,19 | 23,40 | -2,05% | 23,00 | 24,26 | 23,48 | 23,25 | 23,50 | 391 | 28.534.401 |
23/9/2008 | 24,90 | 23,89 | -5,80% | 23,40 | 25,39 | 24,15 | 23,70 | 23,89 | 461 | 32.406.225 |
22/9/2008 | 26,06 | 25,36 | -0,35% | 25,11 | 26,49 | 25,72 | 25,20 | 25,36 | 448 | 38.998.578 |
19/9/2008 | 25,45 | 25,45 | +5,34% | 24,56 | 25,82 | 25,27 | 25,30 | 25,50 | 590 | 44.898.607 |
18/9/2008 | 23,00 | 24,16 | +7,38% | 21,83 | 24,17 | 23,00 | 24,00 | 24,16 | 417 | 28.113.566 |
17/9/2008 | 24,40 | 22,50 | -7,41% | 22,00 | 24,40 | 22,98 | 22,40 | 22,57 | 453 | 27.034.820 |
16/9/2008 | 22,97 | 24,30 | +3,40% | 22,10 | 24,85 | 23,26 | 24,09 | 24,30 | 490 | 36.619.746 |
15/9/2008 | 24,47 | 23,50 | -8,02% | 23,37 | 24,89 | 24,14 | 23,39 | 23,58 | 507 | 33.069.216 |
12/9/2008 | 25,50 | 25,55 | +2,00% | 24,95 | 26,03 | 25,62 | 25,55 | 25,70 | 391 | 28.969.677 |
11/9/2008 | 24,11 | 25,05 | +3,17% | 23,33 | 25,49 | 24,53 | 24,90 | 25,38 | 345 | 25.329.687 |
10/9/2008 | 23,60 | 24,28 | +5,11% | 22,70 | 24,68 | 23,60 | 24,28 | 24,35 | 465 | 33.435.791 |
9/9/2008 | 25,00 | 23,10 | -8,33% | 23,00 | 25,00 | 23,99 | 23,10 | 23,40 | 599 | 36.859.164 |
8/9/2008 | 28,00 | 25,20 | -4,18% | 25,20 | 28,07 | 26,22 | 25,20 | 25,30 | 565 | 38.413.525 |
5/9/2008 | 25,97 | 26,30 | +0,08% | 25,02 | 26,31 | 25,61 | 26,30 | 26,32 | 537 | 43.708.626 |
4/9/2008 | 28,34 | 26,28 | -8,11% | 26,07 | 28,34 | 26,88 | 26,28 | 26,46 | 793 | 61.382.730 |
3/9/2008 | 29,60 | 28,60 | -2,05% | 27,48 | 29,87 | 28,35 | 28,33 | 28,60 | 664 | 52.253.288 |
2/9/2008 | 30,29 | 29,20 | -2,99% | 28,87 | 30,29 | 29,46 | 29,00 | 29,20 | 492 | 38.401.335 |
1/9/2008 | 30,70 | 30,10 | -1,31% | 30,00 | 30,70 | 30,24 | 30,14 | 30,65 | 265 | 22.721.726 |
29/8/2008 | 30,74 | 30,50 | +0,43% | 30,50 | 31,45 | 30,85 | 30,50 | 30,75 | 387 | 32.231.541 |
28/8/2008 | 30,00 | 30,37 | +2,05% | 29,90 | 30,79 | 30,43 | 30,35 | 30,37 | 369 | 27.846.025 |
27/8/2008 | 29,30 | 29,76 | +2,59% | 29,29 | 29,95 | 29,61 | 29,56 | 29,85 | 267 | 19.249.803 |
26/8/2008 | 28,79 | 29,01 | +0,73% | 28,50 | 29,59 | 29,08 | 29,01 | 29,28 | 221 | 18.633.595 |
25/8/2008 | 30,08 | 28,80 | -3,03% | 28,71 | 30,08 | 29,18 | 28,80 | 28,96 | 272 | 20.260.047 |
22/8/2008 | 30,07 | 29,70 | -1,10% | 29,01 | 30,48 | 29,75 | 29,55 | 29,98 | 299 | 26.441.347 |
21/8/2008 | 29,50 | 30,03 | +2,84% | 29,30 | 30,33 | 29,79 | 30,03 | 30,33 | 346 | 28.503.982 |
20/8/2008 | 28,30 | 29,20 | +5,34% | 28,30 | 29,65 | 28,94 | 29,05 | 29,17 | 330 | 26.274.191 |
19/8/2008 | 26,71 | 27,72 | -0,29% | 26,65 | 28,29 | 27,49 | 27,72 | 27,98 | 277 | 24.029.906 |
18/8/2008 | 28,47 | 27,80 | -1,42% | 27,10 | 28,68 | 27,82 | 27,25 | 27,80 | 291 | 22.012.821 |
15/8/2008 | 29,25 | 28,20 | -2,93% | 28,00 | 29,37 | 28,33 | 28,20 | 28,47 | 298 | 25.535.542 |
14/8/2008 | 28,75 | 29,05 | +0,83% | 28,75 | 29,60 | 29,14 | 29,05 | 29,15 | 233 | 21.245.132 |
13/8/2008 | 27,99 | 28,81 | +2,38% | 27,50 | 29,10 | 28,41 | 28,50 | 28,81 | 319 | 27.958.131 |
12/8/2008 | 28,90 | 28,14 | -2,90% | 27,70 | 28,90 | 28,21 | 28,01 | 28,14 | 520 | 40.188.377 |
11/8/2008 | 30,91 | 28,98 | -4,98% | 28,51 | 30,91 | 29,21 | 28,85 | 28,98 | 854 | 67.703.375 |
8/8/2008 | 31,50 | 30,50 | -3,24% | 30,25 | 31,50 | 30,71 | 30,40 | 30,59 | 588 | 43.333.379 |
7/8/2008 | 32,39 | 31,52 | -1,96% | 31,00 | 32,50 | 31,44 | 31,52 | 31,67 | 431 | 37.631.029 |
6/8/2008 | 33,50 | 32,15 | +1,42% | 31,79 | 33,90 | 32,68 | 32,05 | 32,15 | 459 | 43.598.513 |
5/8/2008 | 31,51 | 31,70 | +0,63% | 30,96 | 32,60 | 31,55 | 31,65 | 31,80 | 356 | 32.077.871 |
4/8/2008 | 32,98 | 31,50 | -4,98% | 31,05 | 32,98 | 31,83 | 31,36 | 31,45 | 420 | 34.865.204 |
1/8/2008 | 34,24 | 33,15 | -1,92% | 32,74 | 34,25 | 33,26 | 33,15 | 33,17 | 392 | 34.314.699 |
31/7/2008 | 34,63 | 33,80 | -1,34% | 33,57 | 34,89 | 34,25 | 33,80 | 33,92 | 478 | 47.113.186 |
30/7/2008 | 32,52 | 34,26 | +6,73% | 32,52 | 34,45 | 33,96 | 34,25 | 34,30 | 597 | 53.459.545 |
29/7/2008 | 31,00 | 32,10 | +5,21% | 31,00 | 32,13 | 31,88 | 31,90 | 32,10 | 322 | 29.268.053 |
28/7/2008 | 30,51 | 30,51 | -0,46% | 30,50 | 31,49 | 31,03 | 30,51 | 30,69 | 270 | 25.083.484 |
25/7/2008 | 30,99 | 30,65 | -0,81% | 29,91 | 30,99 | 30,36 | 30,56 | 30,65 | 424 | 38.175.445 |
24/7/2008 | 33,00 | 30,90 | -5,45% | 30,80 | 33,00 | 31,50 | 30,90 | 31,10 | 804 | 73.694.876 |
23/7/2008 | 33,99 | 32,68 | -3,88% | 32,68 | 34,34 | 33,31 | 32,67 | 32,68 | 418 | 39.215.165 |
22/7/2008 | 34,50 | 34,00 | -1,96% | 33,30 | 34,90 | 33,85 | 33,84 | 34,00 | 388 | 39.116.110 |
21/7/2008 | 34,00 | 34,68 | +5,06% | 33,50 | 34,97 | 34,40 | 34,68 | 34,80 | 305 | 35.797.844 |
18/7/2008 | 33,88 | 33,01 | -1,67% | 32,99 | 34,50 | 33,63 | 33,01 | 33,69 | 368 | 34.274.235 |
17/7/2008 | 35,57 | 33,57 | -5,17% | 32,61 | 35,80 | 33,84 | 33,51 | 33,57 | 664 | 53.916.430 |
16/7/2008 | 35,37 | 35,40 | -0,73% | 34,90 | 35,99 | 35,25 | 35,40 | 35,56 | 287 | 27.173.891 |
15/7/2008 | 35,30 | 35,66 | -0,53% | 33,75 | 35,90 | 34,73 | 35,10 | 35,66 | 473 | 45.022.396 |
14/7/2008 | 35,99 | 35,85 | +1,24% | 35,25 | 36,45 | 35,85 | 35,80 | 35,97 | 291 | 27.430.460 |
11/7/2008 | 35,02 | 35,41 | +0,34% | 34,51 | 36,49 | 35,47 | 35,15 | 35,50 | 355 | 41.018.839 |
10/7/2008 | 33,90 | 35,29 | +4,41% | 33,65 | 35,96 | 35,06 | 35,12 | 35,29 | 419 | 43.947.144 |
8/7/2008 | 33,65 | 33,80 | -0,62% | 32,81 | 34,80 | 33,65 | 34,00 | 34,40 | 377 | 39.155.176 |
7/7/2008 | 33,73 | 34,01 | +2,53% | 33,40 | 35,30 | 34,36 | 33,85 | 33,97 | 474 | 47.769.159 |
4/7/2008 | 33,77 | 33,17 | -2,44% | 32,45 | 33,77 | 33,11 | 32,75 | 33,17 | 640 | 55.980.631 |
3/7/2008 | 36,40 | 34,00 | -5,56% | 33,11 | 36,40 | 34,61 | 34,00 | 34,47 | 582 | 60.618.630 |
2/7/2008 | 38,99 | 36,00 | -6,49% | 35,54 | 39,10 | 36,98 | 36,00 | 36,50 | 871 | 92.709.850 |
1/7/2008 | 37,51 | 38,50 | +0,05% | 37,11 | 38,60 | 37,90 | 38,40 | 38,60 | 442 | 46.987.828 |
30/6/2008 | 37,26 | 38,48 | +4,34% | 37,26 | 39,00 | 38,21 | 38,48 | 38,60 | 452 | 49.595.411 |
27/6/2008 | 36,97 | 36,88 | -0,51% | 36,88 | 38,00 | 37,40 | 36,88 | 36,90 | 338 | 35.228.887 |
26/6/2008 | 37,50 | 37,07 | -2,70% | 36,30 | 38,10 | 36,99 | 37,07 | 37,29 | 465 | 42.370.341 |
25/6/2008 | 37,15 | 38,10 | +2,70% | 36,75 | 38,50 | 37,62 | 37,92 | 38,15 | 417 | 46.763.144 |
24/6/2008 | 38,10 | 37,10 | -3,03% | 36,60 | 38,20 | 37,34 | 37,10 | 37,23 | 601 | 64.456.753 |
23/6/2008 | 39,13 | 38,26 | -1,52% | 37,60 | 39,51 | 38,41 | 38,21 | 38,36 | 616 | 65.648.636 |
20/6/2008 | 41,46 | 38,85 | -5,93% | 38,54 | 41,60 | 39,54 | 38,85 | 39,08 | 1.082 | 112.755.642 |
19/6/2008 | 41,30 | 41,30 | -0,72% | 40,82 | 41,97 | 41,48 | 41,30 | 41,45 | 411 | 52.482.968 |
18/6/2008 | 41,50 | 41,60 | +0,48% | 40,60 | 41,90 | 41,26 | 41,10 | 41,60 | 474 | 57.405.197 |
17/6/2008 | 40,19 | 41,40 | +4,81% | 39,95 | 41,98 | 41,13 | 41,40 | 41,65 | 610 | 70.970.791 |
16/6/2008 | 39,70 | 39,50 | -0,38% | 39,00 | 40,00 | 39,45 | 39,31 | 39,49 | 424 | 41.905.687 |
13/6/2008 | 40,71 | 39,65 | -50,50% | 39,50 | 44,00 | 40,09 | 39,65 | 39,70 | 516 | 62.010.308 |
12/6/2008 | 79,40 | 80,10 | +1,15% | 78,81 | 80,99 | 80,07 | 80,00 | 80,10 | 545 | 132.188.682 |
11/6/2008 | 81,95 | 79,19 | -3,66% | 75,96 | 83,25 | 78,81 | 79,10 | 79,19 | 1.315 | 279.967.968 |
10/6/2008 | 83,50 | 82,20 | -1,91% | 81,19 | 83,50 | 82,14 | 82,10 | 82,35 | 472 | 102.009.548 |
9/6/2008 | 83,05 | 83,80 | +1,48% | 82,60 | 84,94 | 83,74 | 83,80 | 83,88 | 447 | 109.157.729 |
6/6/2008 | 84,00 | 82,58 | -1,22% | 82,26 | 85,00 | 83,52 | 82,58 | 83,33 | 525 | 111.485.543 |
5/6/2008 | 78,71 | 83,60 | +6,63% | 78,71 | 83,80 | 81,89 | 83,50 | 83,60 | 529 | 112.667.481 |
4/6/2008 | 80,00 | 78,40 | -2,12% | 77,80 | 80,00 | 78,89 | 78,60 | 78,99 | 538 | 96.989.804 |
3/6/2008 | 80,90 | 80,10 | -0,50% | 79,20 | 81,90 | 80,53 | 79,57 | 80,10 | 520 | 107.129.100 |
2/6/2008 | 81,55 | 80,50 | -1,28% | 80,20 | 81,55 | 80,85 | 80,61 | 80,69 | 611 | 119.558.627 |
30/5/2008 | 82,00 | 81,54 | +0,60% | 78,74 | 83,49 | 80,51 | 81,25 | 81,54 | 865 | 177.262.583 |
29/5/2008 | 85,00 | 81,05 | -3,51% | 81,05 | 85,29 | 83,04 | 81,06 | 81,60 | 887 | 183.697.274 |
28/5/2008 | 82,51 | 84,00 | +3,07% | 82,24 | 84,00 | 82,88 | 83,95 | 84,00 | 491 | 111.830.630 |
27/5/2008 | 82,50 | 81,50 | -0,12% | 80,74 | 82,50 | 81,32 | 81,24 | 81,50 | 455 | 96.329.991 |
26/5/2008 | 81,50 | 81,60 | +0,25% | 81,40 | 83,48 | 82,27 | 81,60 | 81,69 | 427 | 91.971.420 |
23/5/2008 | 81,75 | 81,40 | -0,67% | 80,74 | 83,99 | 81,62 | 81,41 | 82,00 | 577 | 125.143.986 |
21/5/2008 | 84,50 | 81,95 | -2,79% | 81,51 | 85,39 | 83,35 | 81,93 | 81,95 | 928 | 218.772.491 |
20/5/2008 | 81,30 | 84,30 | +2,80% | 80,20 | 84,39 | 81,63 | 84,20 | 84,30 | 958 | 222.018.093 |
19/5/2008 | 81,00 | 82,00 | +2,50% | 80,70 | 83,49 | 82,07 | 82,00 | 82,40 | 1.087 | 248.313.780 |
16/5/2008 | 76,80 | 80,00 | +5,26% | 76,80 | 80,00 | 78,49 | 79,66 | 80,00 | 804 | 159.684.312 |
15/5/2008 | 74,47 | 76,00 | +3,12% | 73,69 | 76,00 | 74,79 | 75,94 | 76,00 | 525 | 115.397.541 |
14/5/2008 | 75,30 | 73,70 | -2,12% | 73,51 | 75,39 | 74,62 | 73,80 | 74,30 | 530 | 98.623.278 |
13/5/2008 | 75,55 | 75,30 | +0,13% | 73,56 | 75,58 | 74,54 | 75,00 | 75,30 | 690 | 142.440.460 |
12/5/2008 | 73,78 | 75,20 | +2,33% | 72,80 | 75,20 | 74,14 | 74,75 | 74,80 | 548 | 102.647.111 |
9/5/2008 | 71,49 | 73,49 | +2,71% | 70,70 | 73,60 | 72,19 | 73,12 | 73,40 | 464 | 90.503.712 |
8/5/2008 | 69,48 | 71,55 | +2,51% | 69,41 | 71,94 | 70,93 | 71,50 | 71,55 | 438 | 95.275.468 |
7/5/2008 | 71,50 | 69,80 | -0,68% | 69,21 | 71,66 | 70,58 | 69,80 | 69,85 | 660 | 134.870.658 |
6/5/2008 | 69,51 | 70,28 | +0,83% | 69,21 | 70,70 | 70,20 | 70,28 | 70,67 | 712 | 147.191.594 |
5/5/2008 | 68,31 | 69,70 | +1,53% | 68,31 | 69,94 | 69,36 | 69,70 | 69,85 | 700 | 138.026.923 |
2/5/2008 | 66,00 | 68,65 | +4,05% | 66,00 | 70,04 | 68,53 | 68,51 | 68,60 | 1.316 | 322.495.455 |
30/4/2008 | 62,60 | 65,98 | +6,59% | 62,10 | 65,98 | 63,82 | 65,80 | 65,81 | 985 | 218.235.974 |
29/4/2008 | 63,85 | 61,90 | -3,28% | 61,85 | 63,85 | 62,59 | 61,91 | 62,14 | 637 | 132.436.921 |
28/4/2008 | 61,70 | 64,00 | +3,56% | 61,70 | 64,00 | 62,76 | 63,30 | 64,00 | 2.880 | 718.352.400 |
25/4/2008 | 61,80 | 61,80 | -1,90% | 61,20 | 62,49 | 61,84 | 61,51 | 61,80 | 1.722 | 379.361.898 |
24/4/2008 | 64,03 | 63,00 | -1,56% | 62,15 | 64,04 | 63,02 | 62,80 | 63,00 | 250 | 34.816.569 |
23/4/2008 | 63,29 | 64,00 | +0,71% | 63,29 | 64,04 | 63,73 | 64,00 | 64,04 | 276 | 45.461.977 |
22/4/2008 | 62,00 | 63,55 | +3,10% | 62,00 | 64,11 | 63,26 | 63,17 | 63,53 | 339 | 58.170.753 |
18/4/2008 | 62,35 | 61,64 | -0,10% | 61,50 | 63,00 | 62,21 | 61,64 | 61,91 | 200 | 33.296.516 |
17/4/2008 | 62,39 | 61,70 | -0,56% | 61,52 | 63,00 | 62,26 | 61,70 | 61,99 | 238 | 42.517.895 |
16/4/2008 | 61,00 | 62,05 | +3,49% | 60,41 | 62,47 | 61,83 | 62,05 | 62,45 | 387 | 61.773.937 |
15/4/2008 | 59,30 | 59,96 | +1,78% | 59,01 | 60,09 | 59,65 | 59,30 | 59,99 | 168 | 24.660.103 |
14/4/2008 | 59,50 | 58,91 | -2,06% | 58,65 | 60,00 | 59,28 | 58,91 | 59,00 | 283 | 42.418.923 |
11/4/2008 | 61,98 | 60,15 | -3,20% | 60,12 | 62,07 | 60,97 | 60,15 | 60,99 | 211 | 36.980.117 |
10/4/2008 | 60,74 | 62,14 | +2,42% | 58,68 | 62,19 | 60,63 | 62,14 | 62,17 | 412 | 73.348.211 |
9/4/2008 | 62,25 | 60,67 | -2,93% | 60,32 | 62,99 | 61,08 | 60,50 | 60,78 | 530 | 80.665.242 |
8/4/2008 | 62,90 | 62,50 | -1,34% | 61,81 | 63,75 | 63,00 | 62,51 | 62,99 | 385 | 68.832.191 |
7/4/2008 | 61,65 | 63,35 | +2,67% | 61,65 | 63,70 | 63,20 | 63,20 | 63,25 | 538 | 94.398.759 |
4/4/2008 | 59,55 | 61,70 | +3,96% | 59,24 | 61,90 | 60,81 | 61,31 | 61,65 | 568 | 94.067.808 |
3/4/2008 | 57,33 | 59,35 | +3,11% | 57,02 | 59,90 | 58,80 | 59,05 | 59,41 | 698 | 108.680.131 |
2/4/2008 | 57,00 | 57,56 | +0,65% | 56,39 | 57,74 | 57,29 | 57,01 | 57,56 | 546 | 91.766.905 |
1/4/2008 | 54,30 | 57,19 | +5,91% | 54,26 | 57,40 | 56,37 | 56,56 | 57,10 | 691 | 111.249.396 |
31/3/2008 | 53,99 | 54,00 | +1,89% | 52,73 | 54,00 | 53,40 | 53,07 | 54,00 | 165 | 25.079.395 |
28/3/2008 | 53,61 | 53,00 | -0,82% | 53,00 | 54,20 | 53,77 | 53,00 | 53,30 | 129 | 19.991.626 |
27/3/2008 | 55,00 | 53,44 | -1,27% | 53,44 | 55,29 | 54,39 | 53,44 | 53,50 | 153 | 22.492.471 |
26/3/2008 | 54,85 | 54,13 | -0,68% | 54,06 | 55,10 | 54,56 | 54,13 | 54,70 | 147 | 19.246.320 |
25/3/2008 | 54,50 | 54,50 | +1,30% | 53,80 | 55,09 | 54,60 | 54,50 | 54,69 | 194 | 27.945.731 |
24/3/2008 | 53,19 | 53,80 | +1,91% | 53,00 | 55,30 | 54,58 | 53,55 | 53,67 | 205 | 27.144.596 |
20/3/2008 | 53,40 | 52,79 | -1,88% | 51,49 | 53,40 | 52,37 | 52,50 | 52,79 | 322 | 46.108.277 |
19/3/2008 | 56,80 | 53,80 | -5,88% | 53,40 | 57,44 | 54,98 | 53,41 | 53,80 | 513 | 75.688.230 |
18/3/2008 | 56,50 | 57,16 | +3,51% | 55,45 | 57,46 | 56,76 | 56,27 | 57,20 | 348 | 53.769.756 |
17/3/2008 | 55,50 | 55,22 | -2,54% | 54,01 | 56,40 | 55,62 | 55,16 | 55,30 | 336 | 50.342.704 |
14/3/2008 | 56,50 | 56,66 | +0,55% | 55,21 | 57,85 | 56,95 | 56,10 | 56,65 | 618 | 97.194.685 |
13/3/2008 | 53,50 | 56,35 | +2,08% | 53,24 | 56,49 | 55,48 | 56,02 | 56,35 | 614 | 94.690.661 |
12/3/2008 | 54,25 | 55,20 | +2,22% | 54,00 | 55,80 | 55,14 | 54,70 | 55,20 | 427 | 66.029.171 |
11/3/2008 | 52,00 | 54,00 | +5,26% | 52,00 | 54,00 | 53,24 | 53,27 | 54,00 | 294 | 41.853.452 |
10/3/2008 | 52,50 | 51,30 | -2,32% | 51,20 | 52,71 | 51,80 | 51,25 | 51,30 | 262 | 34.179.306 |
7/3/2008 | 53,00 | 52,52 | -1,83% | 51,72 | 53,79 | 52,55 | 52,45 | 52,69 | 297 | 39.296.972 |
6/3/2008 | 53,50 | 53,50 | -1,20% | 53,00 | 54,39 | 53,60 | 53,32 | 53,50 | 218 | 30.900.874 |
5/3/2008 | 53,10 | 54,15 | +3,04% | 51,15 | 54,64 | 53,18 | 54,00 | 54,05 | 707 | 105.752.195 |
4/3/2008 | 52,00 | 52,55 | -6,49% | 52,00 | 53,99 | 52,86 | 52,55 | 52,69 | 1.598 | 234.616.271 |
3/3/2008 | 54,97 | 56,20 | +2,18% | 54,10 | 57,88 | 56,36 | 56,20 | 56,28 | 676 | 110.693.203 |
29/2/2008 | 55,80 | 55,00 | -2,31% | 52,60 | 56,00 | 55,15 | 55,00 | 55,20 | 448 | 66.481.649 |
28/2/2008 | 56,89 | 56,30 | -2,09% | 56,02 | 57,60 | 56,84 | 56,23 | 56,30 | 586 | 97.711.065 |
27/2/2008 | 55,35 | 57,50 | +3,05% | 55,10 | 57,50 | 56,46 | 56,51 | 57,50 | 918 | 145.190.143 |
26/2/2008 | 53,49 | 55,80 | +4,10% | 52,53 | 55,88 | 54,65 | 55,22 | 55,40 | 868 | 140.622.280 |
25/2/2008 | 52,60 | 53,60 | +2,58% | 52,18 | 53,95 | 53,32 | 53,52 | 53,60 | 465 | 71.297.239 |
22/2/2008 | 53,20 | 52,25 | +0,10% | 51,65 | 53,47 | 52,43 | 52,00 | 52,29 | 578 | 73.116.966 |
21/2/2008 | 52,50 | 52,20 | +0,58% | 52,20 | 53,40 | 52,76 | 52,20 | 52,24 | 562 | 78.443.114 |
20/2/2008 | 50,50 | 51,90 | +0,78% | 50,41 | 51,90 | 51,27 | 51,77 | 51,90 | 325 | 40.748.558 |
19/2/2008 | 50,80 | 51,50 | +1,78% | 50,80 | 51,99 | 51,47 | 51,15 | 51,50 | 414 | 54.287.373 |
18/2/2008 | 50,20 | 50,60 | +2,22% | 50,20 | 51,20 | 50,91 | 50,31 | 50,60 | 339 | 41.212.136 |
15/2/2008 | 49,98 | 49,50 | -1,20% | 48,90 | 49,98 | 49,29 | 49,38 | 49,50 | 263 | 31.354.395 |
14/2/2008 | 49,50 | 50,10 | +2,66% | 49,23 | 51,09 | 50,48 | 49,80 | 50,10 | 444 | 63.480.590 |
13/2/2008 | 50,00 | 48,80 | -2,01% | 48,30 | 50,29 | 49,18 | 48,70 | 48,80 | 470 | 64.580.554 |
12/2/2008 | 49,11 | 49,80 | +1,63% | 49,11 | 51,00 | 50,12 | 49,60 | 49,80 | 467 | 62.221.458 |
11/2/2008 | 45,90 | 49,00 | +8,41% | 45,80 | 49,29 | 48,21 | 48,99 | 49,00 | 599 | 76.023.831 |
8/2/2008 | 46,00 | 45,20 | -1,74% | 44,81 | 46,50 | 45,74 | 45,20 | 45,35 | 174 | 22.529.777 |
7/2/2008 | 45,00 | 46,00 | +0,55% | 44,17 | 46,49 | 45,38 | 45,70 | 46,00 | 218 | 23.696.974 |
6/2/2008 | 44,50 | 45,75 | -3,07% | 44,00 | 46,00 | 45,33 | 45,20 | 45,74 | 211 | 23.834.334 |
1/2/2008 | 46,88 | 47,20 | +4,19% | 45,71 | 47,45 | 46,62 | 47,00 | 47,15 | 289 | 36.867.738 |
31/1/2008 | 45,25 | 45,30 | -0,66% | 43,30 | 45,70 | 44,24 | 45,30 | 45,37 | 346 | 34.551.507 |
30/1/2008 | 46,14 | 45,60 | -1,41% | 44,90 | 46,48 | 45,70 | 45,60 | 45,99 | 228 | 24.603.420 |
29/1/2008 | 46,46 | 46,25 | +2,75% | 45,50 | 46,79 | 46,12 | 46,15 | 46,26 | 287 | 33.540.528 |
28/1/2008 | 43,75 | 45,01 | +0,60% | 43,00 | 45,50 | 44,34 | 45,00 | 45,10 | 223 | 25.762.415 |
24/1/2008 | 45,00 | 44,74 | +7,81% | 44,00 | 45,40 | 44,53 | 44,70 | 44,74 | 245 | 26.456.328 |
23/1/2008 | 44,40 | 41,50 | -7,22% | 41,21 | 44,40 | 42,48 | 41,50 | 41,99 | 258 | 29.692.356 |
22/1/2008 | 41,50 | 44,73 | +6,00% | 41,00 | 46,00 | 43,76 | 44,14 | 44,60 | 392 | 48.242.569 |
21/1/2008 | 42,98 | 42,20 | -7,13% | 41,00 | 42,98 | 42,33 | 42,00 | 42,20 | 487 | 51.973.989 |
18/1/2008 | 46,50 | 45,44 | -0,44% | 43,81 | 47,19 | 45,69 | 44,90 | 45,44 | 310 | 40.942.112 |
17/1/2008 | 48,30 | 45,64 | -4,92% | 45,25 | 49,19 | 47,13 | 45,50 | 45,89 | 381 | 47.631.438 |
16/1/2008 | 49,00 | 48,00 | -4,10% | 46,00 | 49,27 | 48,00 | 48,00 | 48,39 | 574 | 71.772.428 |
15/1/2008 | 51,50 | 50,05 | -3,19% | 50,01 | 51,79 | 50,56 | 50,07 | 50,36 | 239 | 27.848.355 |
14/1/2008 | 51,10 | 51,70 | +1,37% | 51,10 | 51,90 | 51,55 | 51,46 | 51,70 | 236 | 32.591.485 |
11/1/2008 | 51,15 | 51,00 | -0,97% | 50,20 | 51,99 | 51,16 | 51,00 | 51,35 | 204 | 29.115.535 |
10/1/2008 | 50,24 | 51,50 | +3,79% | 50,13 | 51,90 | 51,05 | 51,50 | 51,65 | 274 | 33.142.133 |
9/1/2008 | 49,35 | 49,62 | +0,26% | 48,70 | 49,79 | 49,13 | 49,60 | 49,74 | 179 | 20.238.416 |
8/1/2008 | 49,51 | 49,49 | +2,36% | 49,25 | 49,98 | 49,60 | 49,22 | 49,49 | 254 | 30.732.719 |
7/1/2008 | 50,20 | 48,35 | -4,24% | 48,01 | 50,45 | 49,06 | 48,35 | 48,44 | 344 | 38.829.825 |
4/1/2008 | 51,65 | 50,49 | -2,75% | 49,51 | 52,00 | 50,44 | 50,10 | 50,46 | 312 | 39.989.855 |
3/1/2008 | 50,59 | 51,92 | +2,41% | 50,50 | 52,30 | 51,65 | 51,85 | 51,92 | 270 | 35.590.285 |
2/1/2008 | 51,97 | 50,70 | -2,69% | 50,30 | 51,97 | 51,12 | 50,69 | 50,89 | 319 | 40.228.351 |
28/12/2007 | 52,30 | 52,10 | -0,74% | 52,10 | 52,90 | 52,46 | 52,10 | 52,38 | 222 | 24.143.112 |
27/12/2007 | 52,61 | 52,49 | -0,02% | 52,07 | 52,73 | 52,45 | 52,36 | 52,49 | 217 | 31.794.542 |
26/12/2007 | 53,00 | 52,50 | -0,92% | 52,50 | 53,09 | 52,70 | 52,50 | 52,71 | 377 | 47.278.472 |
21/12/2007 | 51,00 | 52,99 | +4,37% | 51,00 | 53,10 | 52,39 | 52,89 | 52,98 | 486 | 61.941.026 |
20/12/2007 | 51,10 | 50,77 | +0,24% | 50,20 | 52,00 | 50,96 | 50,46 | 50,77 | 312 | 37.462.250 |
19/12/2007 | 50,69 | 50,65 | +0,50% | 49,40 | 51,17 | 50,35 | 50,65 | 51,07 | 254 | 33.463.479 |
18/12/2007 | 49,49 | 50,40 | +2,75% | 48,36 | 50,50 | 49,55 | 49,82 | 50,40 | 300 | 34.654.490 |
17/12/2007 | 49,95 | 49,05 | -1,90% | 48,02 | 49,99 | 48,98 | 48,30 | 49,05 | 460 | 48.581.971 |
14/12/2007 | 50,00 | 50,00 | +1,21% | 49,00 | 50,50 | 49,76 | 49,82 | 50,40 | 318 | 40.560.610 |
13/12/2007 | 51,15 | 49,40 | -4,45% | 49,00 | 51,15 | 49,82 | 49,40 | 49,49 | 763 | 91.615.415 |
12/12/2007 | 51,64 | 51,70 | 0,00% | 51,64 | 53,10 | 52,33 | 51,70 | 52,35 | 409 | 56.744.699 |
11/12/2007 | 53,55 | 51,70 | -3,00% | 51,25 | 54,00 | 52,85 | 51,70 | 52,81 | 822 | 113.403.242 |
10/12/2007 | 52,69 | 53,30 | +1,52% | 52,69 | 53,86 | 53,24 | 53,31 | 53,45 | 459 | 56.796.670 |
7/12/2007 | 52,50 | 52,50 | +0,57% | 52,00 | 52,98 | 52,62 | 52,40 | 52,50 | 530 | 79.232.070 |
6/12/2007 | 52,00 | 52,20 | +1,56% | 51,70 | 52,27 | 51,97 | 52,04 | 52,20 | 522 | 77.912.137 |
5/12/2007 | 51,05 | 51,40 | +1,54% | 51,05 | 52,01 | 51,71 | 51,39 | 51,40 | 444 | 65.709.698 |
4/12/2007 | 51,05 | 50,62 | -0,84% | 50,20 | 51,14 | 50,80 | 50,70 | 51,00 | 326 | 46.489.050 |
3/12/2007 | 51,20 | 51,05 | -0,14% | 50,45 | 51,49 | 51,14 | 51,10 | 51,25 | 347 | 48.428.187 |
30/11/2007 | 50,94 | 51,12 | +2,26% | 50,45 | 51,50 | 51,06 | 51,00 | 51,10 | 392 | 48.811.992 |
29/11/2007 | 49,40 | 49,99 | +2,44% | 48,66 | 50,50 | 49,61 | 49,50 | 49,99 | 389 | 46.910.767 |
28/11/2007 | 48,00 | 48,80 | +4,05% | 47,51 | 49,47 | 48,74 | 48,75 | 48,80 | 291 | 32.345.622 |
27/11/2007 | 46,00 | 46,90 | -0,21% | 45,00 | 47,80 | 46,87 | 46,90 | 47,30 | 282 | 34.264.975 |
26/11/2007 | 48,70 | 47,00 | -2,19% | 47,00 | 48,70 | 48,03 | 47,10 | 47,16 | 368 | 42.767.354 |
23/11/2007 | 48,95 | 48,05 | -0,23% | 47,70 | 48,95 | 48,35 | 48,05 | 48,10 | 241 | 28.747.491 |
22/11/2007 | 48,59 | 48,16 | -1,69% | 47,61 | 48,96 | 48,17 | 48,00 | 48,16 | 318 | 36.480.681 |
21/11/2007 | 50,49 | 48,99 | -2,82% | 48,00 | 50,59 | 49,33 | 48,75 | 48,90 | 591 | 68.722.427 |
19/11/2007 | 53,10 | 50,41 | -5,21% | 50,10 | 53,10 | 50,77 | 50,41 | 50,76 | 715 | 96.465.419 |
16/11/2007 | 51,99 | 53,18 | +0,72% | 51,00 | 53,50 | 52,53 | 52,50 | 53,18 | 302 | 49.163.927 |
14/11/2007 | 51,85 | 52,80 | +3,79% | 51,85 | 53,00 | 52,56 | 52,50 | 52,80 | 250 | 37.512.159 |
13/11/2007 | 49,99 | 50,87 | +2,52% | 49,90 | 51,20 | 50,32 | 50,82 | 51,00 | 280 | 36.963.329 |
12/11/2007 | 51,38 | 49,62 | -4,08% | 49,00 | 51,38 | 50,17 | 49,70 | 49,97 | 498 | 61.144.197 |
9/11/2007 | 52,14 | 51,73 | +0,78% | 49,90 | 52,18 | 50,67 | 51,80 | 52,00 | 516 | 66.665.305 |
8/11/2007 | 53,15 | 51,33 | -4,06% | 50,80 | 54,15 | 52,34 | 51,30 | 51,89 | 548 | 67.962.283 |
7/11/2007 | 54,10 | 53,50 | -1,82% | 52,21 | 54,89 | 53,70 | 53,30 | 53,50 | 449 | 58.792.631 |
6/11/2007 | 54,20 | 54,49 | +0,07% | 53,70 | 54,97 | 54,42 | 54,49 | 54,50 | 283 | 37.956.773 |
5/11/2007 | 53,27 | 54,45 | +1,78% | 52,06 | 54,50 | 53,46 | 53,90 | 54,50 | 368 | 47.963.844 |
1/11/2007 | 53,60 | 53,50 | -0,74% | 52,90 | 54,00 | 53,54 | 53,30 | 53,50 | 372 | 54.346.628 |
31/10/2007 | 54,80 | 53,90 | -0,37% | 53,70 | 54,99 | 54,21 | 53,90 | 54,09 | 420 | 59.153.796 |
30/10/2007 | 54,96 | 54,10 | -1,28% | 53,80 | 54,96 | 54,44 | 53,87 | 54,48 | 445 | 65.863.187 |
29/10/2007 | 53,97 | 54,80 | +2,03% | 53,77 | 55,45 | 54,69 | 54,80 | 54,90 | 538 | 71.025.492 |
26/10/2007 | 52,50 | 53,71 | +3,27% | 52,32 | 54,00 | 53,39 | 53,00 | 53,70 | 397 | 59.391.142 |
25/10/2007 | 52,00 | 52,01 | +0,41% | 51,45 | 52,90 | 52,24 | 52,01 | 52,10 | 271 | 43.588.896 |
24/10/2007 | 51,75 | 51,80 | +0,19% | 50,95 | 52,24 | 51,56 | 51,20 | 52,18 | 196 | 27.534.982 |
23/10/2007 | 51,60 | 51,70 | +0,78% | 51,25 | 52,40 | 51,75 | 51,60 | 51,76 | 240 | 36.980.837 |
22/10/2007 | 50,30 | 51,30 | -0,18% | 49,51 | 51,49 | 50,69 | 51,30 | 51,49 | 276 | 42.514.708 |
19/10/2007 | 53,20 | 51,39 | -3,40% | 51,32 | 53,24 | 51,98 | 51,55 | 52,23 | 325 | 47.587.741 |
18/10/2007 | 51,97 | 53,20 | +2,33% | 51,20 | 53,21 | 52,25 | 52,85 | 53,11 | 267 | 35.570.789 |
17/10/2007 | 52,41 | 51,99 | -0,73% | 50,75 | 52,95 | 51,90 | 51,51 | 51,99 | 367 | 49.615.805 |
16/10/2007 | 52,80 | 52,37 | -1,19% | 51,20 | 52,80 | 51,81 | 52,11 | 52,37 | 531 | 69.892.148 |
15/10/2007 | 53,90 | 53,00 | -0,86% | 52,78 | 54,50 | 53,56 | 53,00 | 53,27 | 350 | 45.316.138 |
11/10/2007 | 54,01 | 53,46 | -0,30% | 52,49 | 54,72 | 54,13 | 53,20 | 53,46 | 374 | 51.089.366 |
10/10/2007 | 53,77 | 53,62 | +0,32% | 53,57 | 54,20 | 53,84 | 53,62 | 53,81 | 424 | 60.007.047 |
9/10/2007 | 52,50 | 53,45 | +2,57% | 52,50 | 54,00 | 53,25 | 53,50 | 53,79 | 447 | 61.414.131 |
8/10/2007 | 51,19 | 52,11 | +1,72% | 51,00 | 52,40 | 51,77 | 52,11 | 52,35 | 346 | 50.534.240 |
5/10/2007 | 51,00 | 51,23 | +1,35% | 50,60 | 52,15 | 51,47 | 51,23 | 51,30 | 502 | 66.137.972 |
4/10/2007 | 49,76 | 50,55 | +2,20% | 49,15 | 50,57 | 49,96 | 50,49 | 50,55 | 303 | 37.459.168 |
3/10/2007 | 50,00 | 49,46 | -1,08% | 49,46 | 50,99 | 50,07 | 49,46 | 50,00 | 470 | 57.050.671 |
2/10/2007 | 49,90 | 50,00 | +0,40% | 48,91 | 50,00 | 49,63 | 49,75 | 50,00 | 518 | 59.124.123 |
1/10/2007 | 48,22 | 49,80 | +3,53% | 48,22 | 49,90 | 49,28 | 49,70 | 49,80 | 530 | 62.124.724 |
28/9/2007 | 48,30 | 48,10 | -0,82% | 47,25 | 48,30 | 47,84 | 48,10 | 48,20 | 381 | 41.922.037 |
27/9/2007 | 47,85 | 48,50 | +1,74% | 47,85 | 48,60 | 48,24 | 48,33 | 48,50 | 356 | 38.274.641 |
26/9/2007 | 47,55 | 47,67 | +0,89% | 47,55 | 48,02 | 47,86 | 47,67 | 47,70 | 396 | 42.335.977 |
25/9/2007 | 47,30 | 47,25 | -0,51% | 46,50 | 47,40 | 47,04 | 47,15 | 47,25 | 282 | 26.587.093 |
24/9/2007 | 47,01 | 47,49 | +1,69% | 46,75 | 47,50 | 47,14 | 47,40 | 47,49 | 329 | 30.999.240 |
21/9/2007 | 46,91 | 46,70 | +0,65% | 46,30 | 47,40 | 46,91 | 46,70 | 46,90 | 287 | 34.584.033 |
20/9/2007 | 46,55 | 46,40 | -0,37% | 46,16 | 46,90 | 46,55 | 46,40 | 46,41 | 220 | 24.457.921 |
19/9/2007 | 46,00 | 46,57 | +3,49% | 46,00 | 47,30 | 46,66 | 46,57 | 46,80 | 446 | 55.797.706 |
18/9/2007 | 43,90 | 45,00 | +3,21% | 43,20 | 45,83 | 44,37 | 44,95 | 45,00 | 408 | 40.737.906 |
17/9/2007 | 44,00 | 43,60 | -0,23% | 43,15 | 44,49 | 43,61 | 43,21 | 43,60 | 275 | 32.607.719 |
14/9/2007 | 44,00 | 43,70 | -0,68% | 43,26 | 44,29 | 43,77 | 43,70 | 43,99 | 294 | 33.747.769 |
13/9/2007 | 44,20 | 44,00 | +0,25% | 44,00 | 45,00 | 44,43 | 44,00 | 44,95 | 216 | 28.729.040 |
12/9/2007 | 44,80 | 43,89 | -1,57% | 43,22 | 44,80 | 44,15 | 43,60 | 43,89 | 374 | 38.862.315 |
11/9/2007 | 45,31 | 44,59 | -0,91% | 44,21 | 45,90 | 44,94 | 44,59 | 44,93 | 295 | 36.025.413 |
10/9/2007 | 45,75 | 45,00 | -4,15% | 44,51 | 45,89 | 45,06 | 45,00 | 45,39 | 378 | 41.870.494 |
6/9/2007 | 46,85 | 46,95 | -0,02% | 46,50 | 47,47 | 46,95 | 46,53 | 46,99 | 198 | 22.023.629 |
5/9/2007 | 47,29 | 46,96 | -1,45% | 46,00 | 47,29 | 46,59 | 46,93 | 46,96 | 269 | 30.642.498 |
4/9/2007 | 47,65 | 47,65 | +0,32% | 47,11 | 48,25 | 47,87 | 47,56 | 47,70 | 253 | 26.316.530 |
3/9/2007 | 48,06 | 47,50 | -0,21% | 47,44 | 48,10 | 47,76 | 47,50 | 47,75 | 298 | 28.330.757 |
31/8/2007 | 46,50 | 47,60 | +3,03% | 46,00 | 47,71 | 47,17 | 47,50 | 47,65 | 329 | 37.897.014 |
30/8/2007 | 45,05 | 46,20 | +1,56% | 44,40 | 46,47 | 45,70 | 45,10 | 45,20 | 237 | 29.774.036 |
29/8/2007 | 43,77 | 45,49 | +3,98% | 43,77 | 45,50 | 44,69 | 44,80 | 45,49 | 184 | 19.605.912 |
28/8/2007 | 44,90 | 43,75 | -3,42% | 43,51 | 45,00 | 44,18 | 43,75 | 43,80 | 248 | 28.596.423 |
27/8/2007 | 45,87 | 45,30 | -0,44% | 44,71 | 45,87 | 45,22 | 45,25 | 45,43 | 228 | 26.712.995 |
24/8/2007 | 44,70 | 45,50 | +1,11% | 44,50 | 45,90 | 45,27 | 45,30 | 45,38 | 236 | 31.534.949 |
23/8/2007 | 45,30 | 45,00 | -0,86% | 43,80 | 46,00 | 44,79 | 44,80 | 45,00 | 304 | 39.091.867 |
22/8/2007 | 43,45 | 45,39 | +6,55% | 43,45 | 45,39 | 44,07 | 44,50 | 45,00 | 337 | 44.496.814 |
21/8/2007 | 42,00 | 42,60 | +2,77% | 41,31 | 43,10 | 42,46 | 42,60 | 43,05 | 247 | 29.706.487 |
20/8/2007 | 41,70 | 41,45 | +0,12% | 40,55 | 41,89 | 41,35 | 41,45 | 41,98 | 351 | 44.092.946 |
17/8/2007 | 41,50 | 41,40 | +0,98% | 39,30 | 42,50 | 41,04 | 40,70 | 41,40 | 350 | 38.852.291 |
16/8/2007 | 41,00 | 41,00 | -2,15% | 38,51 | 41,61 | 40,09 | 40,40 | 41,00 | 542 | 61.638.014 |
15/8/2007 | 43,00 | 41,90 | -4,99% | 41,80 | 44,00 | 43,08 | 41,90 | 42,00 | 343 | 39.196.882 |
14/8/2007 | 45,49 | 44,10 | -2,91% | 43,81 | 45,49 | 44,60 | 44,01 | 44,10 | 241 | 24.492.300 |
13/8/2007 | 46,00 | 45,42 | -1,24% | 44,56 | 46,60 | 45,54 | 45,42 | 45,43 | 241 | 29.766.613 |
10/8/2007 | 45,80 | 45,99 | -2,67% | 44,27 | 45,99 | 45,25 | 45,80 | 45,99 | 373 | 42.881.335 |
9/8/2007 | 48,00 | 47,25 | -3,37% | 46,45 | 48,18 | 47,21 | 46,82 | 47,24 | 261 | 31.026.935 |
8/8/2007 | 48,50 | 48,90 | +1,35% | 48,00 | 49,91 | 48,80 | 48,15 | 48,90 | 276 | 36.998.362 |
7/8/2007 | 47,00 | 48,25 | +2,22% | 46,55 | 48,50 | 47,56 | 48,20 | 48,25 | 179 | 20.711.848 |
6/8/2007 | 47,30 | 47,20 | -2,48% | 45,20 | 47,50 | 46,27 | 46,60 | 47,20 | 269 | 34.719.984 |
3/8/2007 | 48,72 | 48,40 | -0,21% | 46,80 | 48,79 | 47,86 | 47,20 | 48,40 | 194 | 24.385.174 |
2/8/2007 | 48,70 | 48,50 | +0,10% | 47,89 | 49,00 | 48,33 | 48,50 | 48,99 | 159 | 19.596.237 |
1/8/2007 | 47,39 | 48,45 | +0,98% | 46,75 | 48,48 | 47,22 | 48,45 | 48,48 | 211 | 25.329.474 |
31/7/2007 | 48,70 | 47,98 | +0,40% | 47,98 | 49,20 | 48,78 | 0,00 | 0,00 | 296 | 38.504.629 |
30/7/2007 | 47,00 | 47,79 | +1,25% | 46,55 | 48,00 | 47,23 | 0,00 | 0,00 | 288 | 32.419.156 |
27/7/2007 | 47,99 | 47,20 | -2,66% | 47,12 | 49,00 | 47,96 | 0,00 | 0,00 | 369 | 41.737.875 |
26/7/2007 | 49,00 | 48,49 | -3,02% | 47,02 | 49,00 | 47,93 | 0,00 | 0,00 | 404 | 46.750.490 |
25/7/2007 | 50,80 | 50,00 | +1,01% | 47,99 | 51,04 | 49,69 | 0,00 | 0,00 | 299 | 37.444.738 |
24/7/2007 | 51,99 | 49,50 | -3,88% | 49,00 | 51,99 | 50,72 | 0,00 | 0,00 | 356 | 48.987.126 |
23/7/2007 | 51,95 | 51,50 | -0,58% | 51,50 | 52,20 | 51,76 | 0,00 | 0,00 | 160 | 17.799.665 |
20/7/2007 | 52,10 | 51,80 | -0,54% | 51,55 | 52,10 | 51,84 | 51,75 | 51,80 | 143 | 18.481.344 |
19/7/2007 | 51,60 | 52,08 | +1,13% | 51,60 | 52,35 | 51,94 | 52,07 | 52,20 | 164 | 22.007.507 |
18/7/2007 | 51,25 | 51,50 | +0,39% | 50,70 | 51,50 | 51,03 | 51,50 | 51,62 | 125 | 16.034.027 |
17/7/2007 | 51,13 | 51,30 | +0,49% | 50,85 | 51,49 | 51,11 | 51,00 | 51,30 | 157 | 20.070.910 |
16/7/2007 | 51,49 | 51,05 | -1,05% | 50,75 | 51,49 | 50,95 | 51,05 | 51,10 | 259 | 29.774.328 |
13/7/2007 | 51,75 | 51,59 | -0,04% | 51,00 | 51,75 | 51,30 | 51,37 | 51,59 | 258 | 37.406.254 |
12/7/2007 | 52,00 | 51,61 | +0,96% | 50,65 | 52,40 | 51,31 | 51,72 | 51,80 | 346 | 49.622.592 |
11/7/2007 | 51,98 | 51,12 | -0,45% | 49,90 | 52,50 | 51,15 | 51,12 | 51,97 | 417 | 54.129.026 |
10/7/2007 | 51,65 | 51,35 | +0,39% | 50,81 | 51,80 | 51,40 | 51,20 | 51,35 | 297 | 37.030.323 |
6/7/2007 | 50,65 | 51,15 | +0,51% | 50,62 | 51,65 | 51,17 | 51,15 | 51,30 | 183 | 23.628.280 |
5/7/2007 | 50,90 | 50,89 | +0,37% | 50,15 | 50,95 | 50,43 | 50,61 | 50,89 | 182 | 20.786.073 |
4/7/2007 | 50,83 | 50,70 | +0,24% | 50,48 | 51,00 | 50,72 | 50,70 | 50,80 | 248 | 28.218.657 |
3/7/2007 | 50,55 | 50,58 | +0,64% | 50,15 | 51,00 | 50,62 | 50,58 | 50,75 | 236 | 26.969.379 |
2/7/2007 | 49,99 | 50,26 | +1,54% | 49,17 | 50,61 | 49,89 | 50,30 | 50,50 | 270 | 28.211.574 |
29/6/2007 | 49,20 | 49,50 | -0,60% | 49,00 | 49,87 | 49,51 | 49,01 | 49,55 | 215 | 26.053.104 |
28/6/2007 | 48,34 | 49,80 | +3,49% | 48,06 | 49,87 | 48,92 | 49,00 | 49,80 | 216 | 25.908.665 |
27/6/2007 | 48,20 | 48,12 | +0,25% | 47,35 | 48,50 | 47,64 | 48,12 | 48,45 | 182 | 19.429.804 |
26/6/2007 | 48,05 | 48,00 | +0,21% | 47,96 | 48,61 | 48,25 | 47,96 | 48,00 | 168 | 18.219.244 |
25/6/2007 | 48,23 | 47,90 | -0,31% | 47,21 | 48,64 | 48,05 | 47,95 | 48,05 | 202 | 23.336.623 |
22/6/2007 | 48,80 | 48,05 | -1,48% | 47,73 | 48,89 | 48,40 | 48,10 | 48,47 | 181 | 24.013.967 |
21/6/2007 | 47,00 | 48,77 | +3,09% | 47,00 | 48,91 | 48,08 | 48,69 | 48,77 | 186 | 25.382.850 |
20/6/2007 | 47,54 | 47,31 | -0,40% | 46,95 | 47,98 | 47,52 | 47,35 | 47,53 | 214 | 25.564.802 |
19/6/2007 | 48,00 | 47,50 | -0,69% | 47,35 | 48,00 | 47,63 | 47,50 | 47,57 | 199 | 23.344.489 |
18/6/2007 | 47,90 | 47,83 | -0,77% | 47,30 | 48,34 | 47,92 | 47,90 | 48,10 | 200 | 23.321.561 |
15/6/2007 | 47,41 | 48,20 | +2,55% | 47,41 | 48,40 | 48,06 | 47,90 | 48,20 | 270 | 29.018.234 |
14/6/2007 | 46,52 | 47,00 | +1,05% | 46,52 | 47,30 | 47,07 | 47,00 | 47,20 | 193 | 20.803.333 |
13/6/2007 | 44,76 | 46,51 | +3,38% | 44,76 | 47,28 | 46,29 | 46,28 | 46,50 | 285 | 31.946.561 |
12/6/2007 | 45,44 | 44,99 | -0,90% | 44,20 | 45,44 | 44,82 | 44,51 | 44,99 | 256 | 29.978.555 |
11/6/2007 | 46,01 | 45,40 | -0,77% | 45,10 | 46,22 | 45,77 | 45,10 | 45,85 | 211 | 19.983.442 |
8/6/2007 | 45,30 | 45,75 | -0,11% | 44,00 | 45,90 | 44,93 | 45,71 | 45,75 | 305 | 33.566.039 |
6/6/2007 | 46,36 | 45,80 | -1,61% | 45,18 | 46,67 | 45,74 | 45,71 | 45,80 | 309 | 34.649.960 |
5/6/2007 | 46,20 | 46,55 | +0,76% | 45,98 | 46,62 | 46,21 | 46,55 | 46,69 | 241 | 26.219.741 |
4/6/2007 | 44,90 | 46,20 | +2,67% | 44,35 | 46,20 | 45,46 | 45,87 | 46,19 | 309 | 32.354.808 |
1/6/2007 | 43,50 | 45,00 | +3,45% | 43,50 | 45,55 | 44,78 | 45,10 | 45,20 | 373 | 43.188.601 |
31/5/2007 | 43,99 | 43,50 | -0,84% | 43,16 | 44,32 | 44,00 | 43,15 | 43,50 | 175 | 20.144.219 |
30/5/2007 | 42,30 | 43,87 | +2,26% | 41,91 | 43,95 | 42,81 | 43,87 | 43,95 | 200 | 23.605.376 |
29/5/2007 | 43,59 | 42,90 | -1,27% | 42,41 | 43,85 | 43,02 | 42,82 | 42,94 | 237 | 26.719.162 |
28/5/2007 | 42,60 | 43,45 | +2,26% | 42,60 | 43,70 | 43,36 | 43,40 | 43,45 | 154 | 18.110.746 |
25/5/2007 | 41,70 | 42,49 | +3,01% | 41,68 | 42,50 | 41,90 | 42,15 | 42,49 | 147 | 18.113.308 |
24/5/2007 | 42,89 | 41,25 | -3,85% | 40,90 | 43,19 | 41,71 | 41,20 | 41,25 | 298 | 25.732.679 |
23/5/2007 | 43,35 | 42,90 | -0,86% | 42,60 | 43,70 | 43,22 | 42,60 | 42,90 | 176 | 18.003.507 |
22/5/2007 | 44,00 | 43,27 | -0,78% | 43,10 | 44,10 | 43,62 | 43,20 | 43,44 | 213 | 19.966.685 |
21/5/2007 | 43,46 | 43,61 | +0,48% | 43,46 | 44,30 | 43,82 | 43,61 | 44,00 | 220 | 23.655.132 |
18/5/2007 | 43,25 | 43,40 | +0,79% | 42,81 | 43,49 | 43,15 | 43,21 | 43,40 | 158 | 16.852.989 |
17/5/2007 | 43,30 | 43,06 | +0,49% | 42,61 | 43,33 | 43,01 | 43,18 | 43,33 | 182 | 16.584.490 |
16/5/2007 | 42,05 | 42,85 | +2,76% | 41,85 | 43,30 | 42,49 | 42,86 | 43,30 | 277 | 31.786.145 |
15/5/2007 | 41,50 | 41,70 | -1,04% | 41,15 | 42,20 | 41,82 | 41,85 | 41,93 | 135 | 15.862.133 |
14/5/2007 | 42,00 | 42,14 | +0,62% | 41,36 | 42,45 | 41,88 | 41,75 | 42,13 | 125 | 12.120.736 |
11/5/2007 | 41,49 | 41,88 | -0,24% | 41,20 | 41,98 | 41,58 | 41,88 | 41,89 | 135 | 18.420.252 |
10/5/2007 | 42,14 | 41,98 | -0,52% | 41,20 | 42,44 | 41,84 | 41,80 | 41,98 | 208 | 24.334.287 |
9/5/2007 | 41,46 | 42,20 | +1,69% | 41,06 | 42,20 | 41,85 | 42,17 | 42,20 | 218 | 24.184.318 |
8/5/2007 | 41,78 | 41,50 | -0,60% | 40,76 | 41,78 | 41,16 | 41,32 | 41,50 | 228 | 23.907.721 |
7/5/2007 | 42,00 | 41,75 | +0,36% | 41,50 | 42,09 | 41,70 | 41,60 | 41,75 | 176 | 17.030.972 |
4/5/2007 | 42,17 | 41,60 | -0,95% | 41,60 | 42,50 | 42,03 | 41,52 | 41,64 | 294 | 26.564.166 |
3/5/2007 | 41,16 | 42,00 | +2,69% | 41,16 | 42,19 | 41,88 | 42,00 | 42,09 | 289 | 28.194.843 |
2/5/2007 | 41,50 | 40,90 | -0,73% | 40,80 | 41,67 | 41,19 | 40,90 | 41,13 | 221 | 18.606.282 |
30/4/2007 | 40,96 | 41,20 | +1,60% | 40,89 | 41,53 | 41,22 | 41,10 | 41,20 | 130 | 11.852.937 |
27/4/2007 | 40,50 | 40,55 | -1,55% | 40,00 | 40,99 | 40,47 | 40,55 | 40,76 | 136 | 15.499.868 |
26/4/2007 | 41,20 | 41,19 | 0,00% | 40,44 | 41,40 | 40,83 | 40,60 | 41,19 | 140 | 15.139.977 |
25/4/2007 | 40,80 | 41,19 | +1,01% | 40,80 | 41,59 | 41,14 | 41,20 | 41,30 | 112 | 12.460.237 |
24/4/2007 | 41,60 | 40,78 | -2,88% | 40,60 | 41,60 | 41,00 | 40,78 | 41,00 | 165 | 16.883.638 |
23/4/2007 | 41,70 | 41,99 | +1,06% | 41,31 | 42,15 | 41,79 | 41,80 | 41,99 | 171 | 19.718.592 |
20/4/2007 | 41,25 | 41,55 | +1,34% | 41,02 | 42,00 | 41,67 | 41,40 | 41,55 | 220 | 24.798.425 |
19/4/2007 | 40,00 | 41,00 | -0,36% | 39,20 | 41,52 | 40,73 | 40,53 | 41,00 | 243 | 29.905.807 |
18/4/2007 | 40,00 | 41,15 | +2,75% | 39,71 | 41,78 | 40,77 | 40,75 | 41,00 | 297 | 37.676.954 |
17/4/2007 | 40,30 | 40,05 | -1,23% | 39,95 | 40,89 | 40,42 | 40,05 | 40,29 | 252 | 31.318.776 |
16/4/2007 | 39,43 | 40,55 | +2,92% | 39,43 | 40,80 | 40,26 | 40,55 | 40,56 | 404 | 47.427.854 |
13/4/2007 | 38,91 | 39,40 | +1,03% | 38,90 | 39,50 | 39,19 | 39,26 | 39,40 | 142 | 14.304.684 |
12/4/2007 | 38,64 | 39,00 | +0,49% | 38,05 | 39,30 | 38,79 | 38,90 | 39,13 | 137 | 12.807.212 |
11/4/2007 | 39,36 | 38,81 | -1,75% | 38,10 | 39,61 | 38,85 | 38,85 | 39,00 | 210 | 18.532.310 |
10/4/2007 | 39,03 | 39,50 | +0,64% | 38,80 | 39,98 | 39,61 | 39,24 | 39,50 | 265 | 24.426.586 |
9/4/2007 | 38,50 | 39,25 | +3,15% | 38,41 | 39,90 | 39,31 | 39,22 | 39,25 | 387 | 37.334.253 |
5/4/2007 | 38,60 | 38,05 | -1,32% | 38,05 | 38,82 | 38,50 | 38,02 | 38,05 | 150 | 15.418.514 |
4/4/2007 | 38,01 | 38,56 | +0,97% | 37,91 | 38,85 | 38,42 | 38,70 | 38,79 | 255 | 24.553.409 |
3/4/2007 | 37,50 | 38,19 | +1,03% | 37,50 | 38,45 | 38,09 | 38,02 | 38,19 | 262 | 26.395.753 |
2/4/2007 | 37,60 | 37,80 | +1,48% | 37,03 | 37,80 | 37,43 | 37,46 | 37,80 | 166 | 17.073.394 |
30/3/2007 | 36,51 | 37,25 | +1,61% | 36,36 | 37,40 | 36,97 | 36,86 | 37,25 | 210 | 22.856.632 |
29/3/2007 | 36,51 | 36,66 | +1,95% | 35,91 | 36,75 | 36,28 | 36,66 | 36,70 | 140 | 14.706.919 |
28/3/2007 | 36,52 | 35,96 | -1,48% | 35,50 | 36,52 | 35,98 | 36,01 | 36,09 | 173 | 19.947.784 |
27/3/2007 | 37,10 | 36,50 | -1,88% | 36,50 | 37,12 | 36,82 | 36,50 | 36,93 | 110 | 10.646.919 |
26/3/2007 | 37,49 | 37,20 | -0,67% | 36,60 | 37,51 | 37,08 | 37,20 | 37,35 | 156 | 17.442.988 |
23/3/2007 | 36,93 | 37,45 | +1,27% | 36,90 | 37,49 | 37,25 | 37,40 | 37,45 | 140 | 13.843.286 |
22/3/2007 | 37,00 | 36,98 | +0,08% | 36,70 | 37,48 | 37,08 | 36,81 | 36,98 | 255 | 23.118.566 |
21/3/2007 | 35,75 | 36,95 | +3,21% | 35,75 | 36,95 | 36,21 | 36,52 | 36,95 | 175 | 17.736.766 |
20/3/2007 | 35,50 | 35,80 | +2,43% | 35,11 | 35,80 | 35,59 | 35,75 | 35,79 | 119 | 8.957.637 |
19/3/2007 | 34,55 | 34,95 | +2,19% | 34,35 | 35,29 | 34,85 | 35,00 | 35,29 | 122 | 8.832.107 |
16/3/2007 | 34,85 | 34,20 | -1,18% | 34,10 | 35,30 | 34,69 | 34,20 | 34,40 | 111 | 11.589.586 |
15/3/2007 | 35,02 | 34,61 | -0,12% | 34,51 | 35,49 | 34,99 | 34,61 | 34,80 | 158 | 16.332.545 |
14/3/2007 | 34,39 | 34,65 | +0,43% | 33,81 | 35,10 | 34,45 | 34,70 | 35,27 | 227 | 21.067.387 |
13/3/2007 | 35,91 | 34,50 | -5,06% | 34,50 | 36,09 | 35,23 | 34,51 | 35,01 | 241 | 23.674.122 |
12/3/2007 | 35,88 | 36,34 | +2,08% | 35,77 | 36,55 | 36,07 | 36,10 | 36,34 | 171 | 14.504.104 |
9/3/2007 | 35,60 | 35,60 | +1,69% | 35,20 | 35,96 | 35,60 | 35,60 | 35,70 | 133 | 11.609.199 |
8/3/2007 | 35,02 | 35,01 | +1,18% | 35,01 | 35,54 | 35,36 | 35,01 | 35,40 | 112 | 11.210.088 |
7/3/2007 | 34,90 | 34,60 | -0,86% | 34,40 | 35,09 | 34,80 | 34,61 | 34,90 | 192 | 19.064.274 |
6/3/2007 | 34,50 | 34,90 | +3,87% | 33,81 | 34,99 | 34,37 | 34,80 | 34,90 | 237 | 22.297.445 |
5/3/2007 | 33,00 | 33,60 | -3,23% | 32,55 | 34,40 | 33,61 | 33,37 | 33,60 | 312 | 27.916.750 |
2/3/2007 | 35,60 | 34,72 | -3,29% | 34,40 | 35,83 | 35,02 | 34,70 | 34,72 | 256 | 21.001.081 |
1/3/2007 | 36,00 | 35,90 | -1,48% | 34,60 | 36,19 | 35,49 | 35,55 | 35,89 | 289 | 26.881.090 |
28/2/2007 | 36,70 | 36,44 | +0,94% | 35,45 | 36,90 | 36,12 | 36,35 | 36,44 | 549 | 58.155.671 |
27/2/2007 | 37,70 | 36,10 | -7,91% | 35,02 | 37,70 | 36,71 | 35,80 | 36,59 | 707 | 67.674.187 |
26/2/2007 | 38,59 | 39,20 | +2,08% | 38,55 | 39,20 | 38,92 | 38,86 | 39,20 | 163 | 15.419.689 |
23/2/2007 | 38,97 | 38,40 | -1,51% | 38,20 | 39,00 | 38,57 | 38,30 | 38,70 | 249 | 24.689.624 |
22/2/2007 | 39,75 | 38,99 | -1,42% | 38,70 | 39,85 | 39,27 | 38,80 | 38,99 | 261 | 26.933.233 |
21/2/2007 | 39,01 | 39,55 | +0,84% | 39,01 | 39,87 | 39,50 | 39,50 | 39,55 | 175 | 17.457.688 |
16/2/2007 | 39,00 | 39,22 | +0,54% | 38,21 | 39,22 | 38,82 | 39,00 | 39,22 | 171 | 16.299.170 |
15/2/2007 | 38,50 | 39,01 | +4,03% | 37,70 | 39,12 | 38,66 | 38,71 | 39,00 | 270 | 30.085.139 |
14/2/2007 | 38,10 | 37,50 | -1,16% | 37,50 | 39,20 | 38,63 | 37,51 | 38,45 | 393 | 47.647.910 |
13/2/2007 | 36,50 | 37,94 | +5,39% | 36,15 | 38,00 | 37,32 | 37,45 | 37,94 | 382 | 44.887.448 |
12/2/2007 | 36,40 | 36,00 | -0,80% | 36,00 | 36,94 | 36,46 | 36,00 | 36,20 | 206 | 18.230.667 |
9/2/2007 | 36,89 | 36,29 | -1,39% | 36,20 | 36,89 | 36,53 | 36,20 | 36,29 | 238 | 21.939.835 |
8/2/2007 | 36,69 | 36,80 | -0,94% | 35,90 | 36,80 | 36,34 | 36,71 | 36,80 | 279 | 23.552.011 |
7/2/2007 | 38,00 | 37,15 | -3,26% | 37,00 | 38,00 | 37,38 | 37,09 | 37,22 | 456 | 36.671.271 |
6/2/2007 | 37,00 | 38,40 | +4,69% | 36,99 | 38,40 | 37,64 | 38,00 | 38,25 | 632 | 56.188.327 |
5/2/2007 | 35,90 | 36,68 | +2,49% | 35,90 | 37,14 | 36,57 | 36,57 | 36,68 | 337 | 28.921.866 |
2/2/2007 | 35,90 | 35,79 | +1,10% | 35,26 | 36,00 | 35,73 | 35,79 | 35,90 | 217 | 19.058.411 |
1/2/2007 | 35,90 | 35,40 | -0,42% | 35,40 | 36,15 | 35,85 | 35,26 | 35,40 | 312 | 27.667.217 |
31/1/2007 | 35,34 | 35,55 | +0,48% | 35,12 | 35,80 | 35,44 | 35,60 | 35,70 | 231 | 20.961.038 |
30/1/2007 | 35,10 | 35,38 | +1,32% | 34,80 | 35,48 | 35,18 | 35,38 | 35,45 | 206 | 19.928.505 |
29/1/2007 | 35,50 | 34,92 | -1,36% | 34,51 | 35,79 | 35,36 | 34,92 | 35,29 | 264 | 24.963.804 |
26/1/2007 | 35,19 | 35,40 | +0,28% | 34,45 | 35,40 | 35,04 | 35,12 | 35,40 | 286 | 27.878.306 |
24/1/2007 | 34,46 | 35,30 | +3,52% | 34,31 | 35,30 | 34,87 | 35,00 | 35,30 | 365 | 38.685.813 |
23/1/2007 | 33,55 | 34,10 | +2,71% | 33,40 | 34,28 | 33,79 | 34,00 | 34,10 | 256 | 27.692.809 |
22/1/2007 | 33,22 | 33,20 | +1,65% | 32,90 | 33,50 | 33,21 | 33,15 | 33,20 | 228 | 23.527.092 |
19/1/2007 | 32,88 | 32,66 | +1,43% | 32,12 | 33,00 | 32,56 | 32,66 | 32,86 | 155 | 12.947.225 |
18/1/2007 | 32,91 | 32,20 | -0,77% | 32,20 | 33,50 | 32,76 | 32,50 | 33,00 | 212 | 17.736.124 |
17/1/2007 | 32,69 | 32,45 | -0,15% | 31,90 | 32,72 | 32,27 | 32,45 | 32,72 | 244 | 18.460.663 |
16/1/2007 | 33,10 | 32,50 | -2,26% | 32,50 | 33,29 | 32,75 | 32,69 | 32,84 | 238 | 16.852.338 |
15/1/2007 | 33,90 | 33,25 | -0,42% | 33,10 | 33,98 | 33,41 | 33,05 | 33,31 | 251 | 20.841.077 |
12/1/2007 | 33,60 | 33,39 | -0,63% | 33,00 | 33,90 | 33,38 | 33,70 | 33,89 | 183 | 15.906.138 |
11/1/2007 | 33,49 | 33,60 | +1,08% | 33,17 | 34,00 | 33,56 | 33,60 | 33,98 | 158 | 14.217.208 |
10/1/2007 | 33,00 | 33,24 | +0,73% | 32,00 | 33,47 | 32,74 | 33,25 | 33,36 | 208 | 17.744.802 |
9/1/2007 | 34,20 | 33,00 | -2,94% | 32,80 | 34,25 | 33,39 | 33,00 | 33,60 | 268 | 22.848.404 |
8/1/2007 | 33,89 | 34,00 | +2,41% | 33,22 | 34,00 | 33,69 | 33,71 | 34,00 | 305 | 30.019.329 |
5/1/2007 | 34,72 | 33,20 | -4,82% | 33,20 | 34,99 | 33,94 | 33,40 | 33,54 | 481 | 43.582.993 |
4/1/2007 | 35,80 | 34,88 | -1,97% | 34,40 | 35,80 | 34,87 | 34,70 | 34,88 | 406 | 40.573.003 |
3/1/2007 | 36,50 | 35,58 | -2,25% | 35,30 | 36,50 | 35,93 | 35,60 | 36,00 | 386 | 41.578.281 |
2/1/2007 | 35,00 | 36,40 | +3,56% | 35,00 | 36,50 | 35,88 | 36,28 | 36,40 | 248 | 24.444.533 |
28/12/2006 | 34,99 | 35,15 | +1,21% | 34,66 | 35,15 | 35,00 | 35,05 | 35,15 | 157 | 11.053.751 |
27/12/2006 | 34,20 | 34,73 | +1,94% | 34,12 | 34,75 | 34,48 | 34,69 | 34,73 | 121 | 9.192.055 |
26/12/2006 | 34,00 | 34,07 | +0,50% | 33,83 | 34,30 | 34,07 | 34,07 | 34,20 | 121 | 11.031.407 |
22/12/2006 | 33,88 | 33,90 | +0,59% | 33,58 | 34,39 | 33,84 | 33,90 | 33,93 | 138 | 13.326.157 |
21/12/2006 | 34,07 | 33,70 | -1,12% | 33,50 | 34,71 | 33,78 | 33,67 | 33,98 | 160 | 14.319.794 |
20/12/2006 | 34,61 | 34,08 | -0,53% | 34,04 | 34,99 | 34,47 | 34,08 | 34,15 | 154 | 11.699.825 |
19/12/2006 | 34,56 | 34,26 | -1,69% | 33,92 | 34,56 | 34,27 | 34,26 | 34,54 | 200 | 16.792.005 |
18/12/2006 | 34,97 | 34,85 | +0,69% | 34,60 | 35,25 | 34,89 | 34,70 | 34,85 | 157 | 13.139.677 |
15/12/2006 | 34,99 | 34,61 | +0,90% | 34,30 | 35,00 | 34,70 | 34,40 | 34,61 | 126 | 11.001.921 |
14/12/2006 | 34,29 | 34,30 | -0,87% | 34,29 | 34,95 | 34,60 | 34,30 | 34,70 | 108 | 10.368.623 |
13/12/2006 | 34,97 | 34,60 | -1,14% | 34,00 | 34,97 | 34,34 | 34,35 | 34,60 | 158 | 17.876.321 |
12/12/2006 | 35,15 | 35,00 | -0,43% | 34,43 | 35,44 | 34,85 | 34,60 | 34,99 | 166 | 17.672.530 |
11/12/2006 | 35,00 | 35,15 | +0,29% | 35,00 | 35,69 | 35,29 | 35,01 | 35,10 | 125 | 12.877.784 |
8/12/2006 | 35,22 | 35,05 | +0,14% | 34,80 | 35,40 | 35,04 | 35,05 | 35,10 | 96 | 8.818.422 |
7/12/2006 | 34,95 | 35,00 | +0,06% | 34,81 | 35,30 | 35,05 | 34,82 | 35,00 | 149 | 12.995.158 |
6/12/2006 | 34,90 | 34,98 | +0,26% | 34,61 | 35,20 | 34,94 | 34,85 | 34,98 | 191 | 16.977.239 |
5/12/2006 | 34,40 | 34,89 | +1,57% | 34,35 | 35,05 | 34,80 | 34,89 | 35,00 | 333 | 30.595.986 |
4/12/2006 | 34,00 | 34,35 | +2,23% | 33,50 | 34,35 | 33,79 | 34,04 | 34,40 | 146 | 12.705.456 |
1/12/2006 | 34,05 | 33,60 | -1,32% | 33,60 | 34,38 | 33,95 | 33,60 | 33,99 | 138 | 12.050.748 |
30/11/2006 | 34,30 | 34,05 | -0,44% | 33,51 | 34,37 | 33,96 | 33,90 | 34,08 | 123 | 12.925.657 |
29/11/2006 | 33,73 | 34,20 | +2,64% | 33,50 | 34,30 | 33,94 | 33,96 | 34,20 | 115 | 10.875.179 |
28/11/2006 | 33,91 | 33,32 | -1,13% | 32,95 | 33,91 | 33,28 | 33,32 | 33,50 | 116 | 10.001.427 |
27/11/2006 | 34,50 | 33,70 | -1,86% | 33,50 | 34,50 | 34,01 | 33,70 | 33,74 | 107 | 9.294.624 |
24/11/2006 | 33,50 | 34,34 | +3,12% | 33,07 | 34,34 | 33,72 | 34,20 | 34,34 | 154 | 14.834.138 |
23/11/2006 | 33,73 | 33,30 | -0,18% | 33,24 | 33,84 | 33,57 | 33,30 | 33,40 | 108 | 11.386.694 |
22/11/2006 | 33,63 | 33,36 | -0,66% | 33,11 | 33,69 | 33,44 | 33,36 | 33,65 | 119 | 13.526.859 |
21/11/2006 | 32,99 | 33,58 | +1,45% | 32,90 | 33,60 | 33,25 | 33,58 | 33,60 | 141 | 12.386.585 |
17/11/2006 | 32,48 | 33,10 | -0,30% | 31,86 | 33,10 | 32,22 | 32,49 | 33,10 | 152 | 10.347.376 |
16/11/2006 | 33,50 | 33,20 | -0,06% | 32,50 | 33,66 | 33,16 | 32,50 | 33,20 | 166 | 13.381.037 |
14/11/2006 | 32,70 | 33,22 | +1,44% | 32,70 | 33,40 | 33,10 | 32,81 | 33,22 | 117 | 9.805.585 |
13/11/2006 | 32,60 | 32,75 | +0,65% | 32,02 | 32,85 | 32,48 | 32,51 | 32,75 | 103 | 8.677.952 |
10/11/2006 | 32,94 | 32,54 | +1,06% | 32,11 | 33,06 | 32,61 | 32,12 | 32,99 | 134 | 11.367.204 |
9/11/2006 | 33,53 | 32,20 | -3,39% | 32,20 | 33,98 | 33,52 | 32,21 | 33,29 | 159 | 12.615.399 |
8/11/2006 | 33,15 | 33,33 | +0,27% | 32,75 | 33,50 | 33,09 | 33,34 | 33,45 | 170 | 14.401.473 |
7/11/2006 | 33,70 | 33,24 | -1,22% | 32,97 | 33,71 | 33,29 | 33,19 | 33,20 | 199 | 18.415.872 |
6/11/2006 | 32,73 | 33,65 | +3,38% | 32,73 | 33,71 | 33,35 | 33,65 | 33,67 | 221 | 19.977.939 |
3/11/2006 | 32,10 | 32,55 | +2,04% | 32,00 | 32,72 | 32,41 | 32,26 | 32,59 | 105 | 8.953.537 |
1/11/2006 | 31,95 | 31,90 | +2,24% | 31,70 | 32,50 | 32,10 | 31,90 | 32,08 | 122 | 12.904.074 |
31/10/2006 | 31,30 | 31,20 | -0,32% | 31,20 | 31,92 | 31,41 | 31,22 | 31,40 | 84 | 7.454.497 |
30/10/2006 | 31,97 | 31,30 | -2,28% | 31,20 | 31,97 | 31,55 | 31,30 | 31,49 | 89 | 6.321.100 |
27/10/2006 | 32,59 | 32,03 | -0,93% | 32,00 | 32,60 | 32,28 | 32,03 | 32,31 | 94 | 8.738.461 |
26/10/2006 | 32,47 | 32,33 | -1,01% | 32,21 | 32,89 | 32,54 | 32,60 | 32,79 | 94 | 8.369.783 |
25/10/2006 | 32,15 | 32,66 | +1,74% | 32,00 | 32,74 | 32,36 | 32,66 | 32,70 | 149 | 12.068.990 |
24/10/2006 | 31,87 | 32,10 | +0,34% | 31,64 | 32,14 | 31,97 | 32,00 | 32,10 | 151 | 11.905.382 |
23/10/2006 | 30,98 | 31,99 | +3,63% | 30,52 | 31,99 | 31,17 | 31,64 | 31,99 | 111 | 9.188.630 |
20/10/2006 | 31,50 | 30,87 | -1,15% | 30,70 | 31,50 | 30,97 | 30,87 | 31,29 | 113 | 8.362.690 |
19/10/2006 | 31,23 | 31,23 | +0,42% | 31,02 | 31,49 | 31,22 | 31,23 | 31,26 | 79 | 8.352.526 |
18/10/2006 | 31,50 | 31,10 | -1,27% | 31,10 | 31,87 | 31,58 | 31,15 | 31,63 | 109 | 9.814.611 |
17/10/2006 | 31,60 | 31,50 | -0,47% | 31,03 | 31,60 | 31,29 | 31,50 | 31,54 | 154 | 11.143.956 |
16/10/2006 | 31,00 | 31,65 | +0,48% | 30,80 | 31,70 | 31,31 | 31,60 | 31,65 | 149 | 12.266.061 |
13/10/2006 | 31,05 | 31,50 | +2,61% | 30,89 | 31,65 | 31,32 | 31,00 | 31,59 | 124 | 13.189.061 |
11/10/2006 | 30,54 | 30,70 | -0,16% | 30,40 | 30,79 | 30,55 | 30,50 | 30,70 | 66 | 6.119.747 |
10/10/2006 | 30,44 | 30,75 | +2,13% | 30,35 | 30,80 | 30,61 | 30,54 | 30,74 | 97 | 9.283.619 |
9/10/2006 | 29,98 | 30,11 | +0,40% | 29,90 | 30,97 | 30,45 | 30,11 | 30,65 | 135 | 13.134.229 |
6/10/2006 | 30,05 | 29,99 | -0,03% | 29,60 | 30,19 | 29,86 | 29,90 | 30,20 | 79 | 7.014.994 |
5/10/2006 | 29,60 | 30,00 | +1,45% | 29,51 | 30,15 | 29,85 | 30,00 | 30,14 | 134 | 11.444.997 |
4/10/2006 | 28,80 | 29,57 | +2,67% | 28,58 | 29,57 | 28,93 | 29,17 | 29,55 | 97 | 8.753.821 |
3/10/2006 | 29,30 | 28,80 | -3,23% | 28,71 | 29,30 | 29,00 | 28,85 | 29,00 | 153 | 11.034.711 |
2/10/2006 | 29,82 | 29,76 | +2,09% | 29,30 | 29,99 | 29,68 | 29,30 | 29,76 | 82 | 7.204.000 |
29/9/2006 | 29,70 | 29,15 | -1,35% | 29,15 | 29,80 | 29,57 | 29,15 | 29,40 | 101 | 6.467.018 |
28/9/2006 | 29,30 | 29,55 | -0,34% | 29,25 | 29,81 | 29,48 | 29,55 | 29,77 | 86 | 7.625.936 |
27/9/2006 | 29,70 | 29,65 | +2,24% | 28,90 | 29,70 | 29,10 | 29,20 | 29,68 | 92 | 8.469.864 |
26/9/2006 | 28,54 | 29,00 | +2,11% | 28,50 | 29,10 | 28,74 | 29,00 | 29,07 | 101 | 7.850.180 |
25/9/2006 | 29,00 | 28,40 | -3,73% | 28,10 | 29,00 | 28,36 | 28,35 | 28,53 | 97 | 6.955.943 |
22/9/2006 | 28,99 | 29,50 | +1,37% | 28,45 | 29,50 | 28,85 | 28,78 | 29,50 | 80 | 7.625.190 |
21/9/2006 | 29,48 | 29,10 | -1,19% | 28,57 | 29,50 | 28,97 | 28,79 | 29,50 | 103 | 9.388.672 |
20/9/2006 | 29,66 | 29,45 | -3,13% | 28,65 | 29,84 | 29,30 | 29,00 | 29,43 | 105 | 8.178.828 |
19/9/2006 | 30,34 | 30,40 | -0,33% | 29,32 | 30,40 | 29,69 | 29,70 | 30,40 | 165 | 15.386.225 |
18/9/2006 | 30,49 | 30,50 | +1,26% | 29,75 | 30,75 | 30,17 | 30,20 | 30,50 | 78 | 7.602.047 |
15/9/2006 | 30,12 | 30,12 | -0,92% | 29,68 | 30,50 | 29,94 | 29,96 | 30,11 | 125 | 9.384.870 |
14/9/2006 | 30,50 | 30,40 | -0,36% | 29,81 | 30,81 | 30,35 | 30,10 | 30,39 | 107 | 8.937.423 |
13/9/2006 | 30,70 | 30,51 | +0,69% | 30,20 | 30,96 | 30,55 | 30,51 | 30,80 | 97 | 7.956.838 |
12/9/2006 | 30,30 | 30,30 | +0,33% | 29,82 | 30,66 | 30,23 | 30,16 | 30,30 | 130 | 9.963.915 |
11/9/2006 | 31,24 | 30,20 | -4,70% | 30,00 | 31,24 | 30,43 | 30,20 | 30,89 | 189 | 13.680.399 |
8/9/2006 | 31,81 | 31,69 | -0,41% | 31,00 | 32,00 | 31,48 | 31,30 | 31,69 | 112 | 9.528.260 |
6/9/2006 | 32,45 | 31,82 | -2,51% | 31,82 | 32,55 | 32,07 | 31,82 | 32,18 | 94 | 7.448.634 |
5/9/2006 | 32,60 | 32,64 | -1,06% | 32,30 | 33,00 | 32,64 | 32,64 | 32,70 | 105 | 10.376.318 |
4/9/2006 | 32,65 | 32,99 | +1,66% | 32,50 | 33,14 | 32,81 | 32,96 | 32,99 | 105 | 8.246.642 |
1/9/2006 | 31,16 | 32,45 | +3,02% | 31,16 | 32,45 | 31,85 | 32,40 | 32,45 | 97 | 9.085.496 |
31/8/2006 | 31,50 | 31,50 | +1,12% | 31,20 | 31,70 | 31,42 | 31,36 | 31,50 | 94 | 8.841.035 |
30/8/2006 | 31,50 | 31,15 | -0,32% | 30,96 | 31,59 | 31,31 | 31,15 | 31,49 | 57 | 5.097.721 |
29/8/2006 | 31,77 | 31,25 | -0,51% | 31,20 | 31,90 | 31,54 | 31,25 | 31,60 | 80 | 7.377.425 |
28/8/2006 | 31,36 | 31,41 | -0,29% | 31,00 | 31,77 | 31,38 | 31,41 | 31,74 | 69 | 5.455.231 |
25/8/2006 | 31,30 | 31,50 | +2,27% | 30,81 | 31,98 | 31,34 | 31,50 | 31,99 | 79 | 6.123.407 |
24/8/2006 | 31,09 | 30,80 | -0,65% | 30,21 | 31,40 | 30,60 | 30,51 | 30,80 | 147 | 11.638.103 |
23/8/2006 | 32,33 | 31,00 | -4,32% | 31,00 | 32,40 | 31,43 | 31,00 | 31,10 | 141 | 11.063.718 |
22/8/2006 | 33,00 | 32,40 | -1,82% | 32,00 | 33,09 | 32,46 | 32,15 | 32,40 | 93 | 7.725.836 |
21/8/2006 | 32,70 | 33,00 | -0,30% | 32,33 | 33,05 | 32,68 | 32,66 | 33,10 | 71 | 6.917.504 |
18/8/2006 | 33,50 | 33,10 | -1,49% | 32,51 | 33,54 | 33,08 | 33,10 | 33,47 | 74 | 5.724.138 |
17/8/2006 | 33,89 | 33,60 | +1,51% | 33,23 | 34,00 | 33,72 | 33,31 | 33,60 | 70 | 5.984.605 |
16/8/2006 | 33,30 | 33,10 | 0,00% | 32,90 | 33,68 | 33,14 | 33,10 | 33,88 | 58 | 5.647.085 |
15/8/2006 | 33,30 | 33,10 | +0,46% | 32,82 | 33,69 | 33,12 | 32,90 | 33,19 | 81 | 8.826.890 |
14/8/2006 | 33,40 | 32,95 | -0,45% | 32,50 | 33,57 | 33,13 | 32,50 | 32,63 | 99 | 6.829.406 |
11/8/2006 | 33,80 | 33,10 | -2,65% | 33,10 | 34,30 | 33,56 | 33,10 | 33,44 | 107 | 10.322.686 |
10/8/2006 | 34,16 | 34,00 | -1,96% | 33,50 | 34,39 | 33,83 | 33,77 | 34,00 | 108 | 8.724.652 |
9/8/2006 | 35,00 | 34,68 | -0,34% | 34,10 | 35,30 | 34,85 | 34,10 | 34,68 | 82 | 9.438.974 |
8/8/2006 | 34,70 | 34,80 | +0,87% | 34,00 | 35,41 | 34,84 | 34,87 | 35,00 | 85 | 8.279.381 |
7/8/2006 | 34,80 | 34,50 | -0,86% | 34,20 | 35,15 | 34,69 | 34,50 | 34,66 | 100 | 8.595.519 |
4/8/2006 | 35,15 | 34,80 | -1,00% | 34,50 | 35,58 | 35,15 | 34,80 | 35,00 | 168 | 16.392.334 |
3/8/2006 | 34,30 | 35,15 | +2,78% | 33,80 | 35,15 | 34,73 | 34,85 | 35,15 | 162 | 13.425.558 |
2/8/2006 | 33,60 | 34,20 | +1,94% | 33,60 | 34,78 | 34,44 | 34,25 | 34,58 | 148 | 13.833.458 |
1/8/2006 | 34,00 | 33,55 | -1,32% | 33,32 | 34,00 | 33,55 | 33,50 | 33,55 | 85 | 7.813.981 |
31/7/2006 | 34,12 | 34,00 | +0,03% | 33,81 | 34,72 | 34,06 | 34,03 | 34,29 | 126 | 9.703.202 |
28/7/2006 | 33,00 | 33,99 | +3,00% | 32,80 | 34,44 | 33,88 | 33,99 | 34,00 | 186 | 17.829.913 |
27/7/2006 | 32,20 | 33,00 | +2,45% | 32,20 | 33,20 | 32,91 | 33,00 | 33,09 | 93 | 7.925.315 |
26/7/2006 | 32,14 | 32,21 | -0,74% | 32,01 | 32,85 | 32,47 | 32,21 | 32,75 | 78 | 5.911.903 |
25/7/2006 | 32,10 | 32,45 | +0,78% | 31,71 | 32,96 | 32,23 | 32,45 | 32,97 | 69 | 7.511.594 |
24/7/2006 | 31,50 | 32,20 | +3,70% | 31,30 | 32,20 | 31,62 | 31,70 | 32,20 | 83 | 6.519.323 |
21/7/2006 | 32,37 | 31,05 | -4,02% | 31,05 | 32,74 | 31,54 | 31,29 | 31,95 | 100 | 8.004.345 |
20/7/2006 | 32,91 | 32,35 | -1,82% | 31,80 | 33,54 | 32,59 | 31,95 | 32,79 | 76 | 7.264.998 |
19/7/2006 | 31,50 | 32,95 | +7,33% | 30,90 | 33,10 | 32,34 | 32,51 | 32,95 | 93 | 9.498.201 |
18/7/2006 | 30,90 | 30,70 | -0,49% | 30,70 | 31,61 | 31,10 | 30,70 | 31,10 | 54 | 5.144.514 |
17/7/2006 | 32,00 | 30,85 | -3,14% | 30,65 | 32,00 | 31,26 | 30,85 | 31,22 | 77 | 5.767.697 |
14/7/2006 | 32,20 | 31,85 | -0,31% | 31,10 | 32,29 | 31,53 | 31,21 | 31,84 | 107 | 8.159.870 |
13/7/2006 | 33,30 | 31,95 | -4,34% | 31,81 | 33,30 | 32,50 | 31,95 | 32,59 | 95 | 7.708.352 |
12/7/2006 | 33,40 | 33,40 | +0,63% | 33,20 | 33,60 | 33,35 | 33,01 | 33,39 | 78 | 6.884.407 |
11/7/2006 | 32,20 | 33,19 | +2,91% | 31,40 | 33,35 | 32,30 | 33,00 | 33,35 | 108 | 9.062.868 |
10/7/2006 | 32,20 | 32,25 | -2,27% | 32,02 | 33,00 | 32,36 | 32,25 | 32,30 | 76 | 7.030.063 |
7/7/2006 | 32,99 | 33,00 | +1,38% | 31,98 | 33,00 | 32,28 | 32,30 | 33,00 | 80 | 6.304.870 |
6/7/2006 | 33,00 | 32,55 | -0,31% | 32,28 | 33,00 | 32,65 | 32,55 | 32,65 | 75 | 6.779.373 |
5/7/2006 | 33,10 | 32,65 | -2,01% | 32,19 | 33,17 | 32,76 | 32,55 | 32,71 | 135 | 10.985.315 |
4/7/2006 | 33,50 | 33,32 | +0,21% | 33,20 | 33,80 | 33,45 | 33,32 | 33,60 | 99 | 9.148.999 |
3/7/2006 | 32,55 | 33,25 | +3,91% | 32,20 | 33,48 | 33,17 | 33,25 | 33,45 | 104 | 9.416.544 |
30/6/2006 | 32,50 | 32,00 | -0,53% | 32,00 | 33,32 | 32,60 | 32,00 | 32,50 | 142 | 11.778.293 |
29/6/2006 | 31,30 | 32,17 | +2,78% | 31,30 | 32,49 | 31,76 | 32,25 | 32,35 | 107 | 10.548.670 |
28/6/2006 | 30,20 | 31,30 | +3,61% | 30,20 | 31,30 | 30,73 | 30,70 | 31,30 | 77 | 7.678.914 |
27/6/2006 | 30,07 | 30,21 | +1,04% | 30,07 | 31,00 | 30,53 | 30,25 | 30,55 | 61 | 4.071.549 |
26/6/2006 | 29,95 | 29,90 | +0,34% | 29,90 | 30,69 | 30,26 | 29,80 | 30,65 | 81 | 6.150.461 |
23/6/2006 | 29,99 | 29,80 | -0,63% | 29,49 | 30,50 | 29,98 | 29,80 | 30,44 | 85 | 7.996.514 |
22/6/2006 | 29,71 | 29,99 | +0,81% | 29,40 | 30,00 | 29,67 | 29,61 | 29,99 | 47 | 3.968.081 |
21/6/2006 | 29,00 | 29,75 | +2,98% | 28,51 | 30,20 | 29,40 | 29,50 | 29,60 | 80 | 6.260.984 |
20/6/2006 | 28,90 | 28,89 | +0,28% | 28,66 | 29,59 | 28,91 | 28,70 | 28,89 | 64 | 4.492.359 |
19/6/2006 | 29,80 | 28,81 | -2,50% | 28,60 | 30,20 | 29,25 | 28,81 | 29,10 | 71 | 5.121.657 |
16/6/2006 | 30,00 | 29,55 | +3,68% | 29,00 | 30,00 | 29,32 | 29,55 | 29,80 | 84 | 6.761.353 |
14/6/2006 | 29,00 | 28,50 | -0,52% | 27,71 | 29,23 | 28,35 | 28,50 | 28,70 | 103 | 9.014.812 |
13/6/2006 | 28,99 | 28,65 | -1,21% | 28,01 | 29,30 | 28,55 | 28,65 | 29,50 | 89 | 7.680.639 |
12/6/2006 | 31,00 | 29,00 | -5,07% | 29,00 | 31,00 | 29,88 | 29,00 | 29,71 | 93 | 7.092.716 |
9/6/2006 | 31,50 | 30,55 | +1,80% | 30,55 | 31,78 | 31,01 | 30,55 | 31,00 | 98 | 8.185.761 |
8/6/2006 | 30,20 | 30,01 | +0,03% | 29,81 | 31,00 | 30,22 | 30,01 | 30,80 | 118 | 11.317.366 |
7/6/2006 | 31,96 | 30,00 | -3,85% | 30,00 | 32,20 | 31,31 | 29,90 | 30,00 | 115 | 10.899.384 |
6/6/2006 | 32,18 | 31,20 | -5,45% | 31,00 | 32,18 | 31,48 | 31,21 | 31,44 | 137 | 11.159.324 |
5/6/2006 | 34,00 | 33,00 | -1,49% | 31,91 | 34,00 | 32,62 | 32,10 | 33,00 | 103 | 9.301.079 |
2/6/2006 | 33,35 | 33,50 | +1,52% | 32,50 | 33,99 | 33,19 | 33,40 | 33,49 | 133 | 12.172.600 |
1/6/2006 | 32,65 | 33,00 | 0,00% | 32,16 | 33,32 | 32,89 | 32,36 | 33,00 | 111 | 8.024.250 |
31/5/2006 | 31,30 | 33,00 | +3,77% | 31,30 | 33,00 | 32,13 | 31,95 | 33,00 | 139 | 12.678.381 |
30/5/2006 | 33,50 | 31,80 | -3,93% | 31,80 | 33,50 | 32,25 | 31,71 | 31,80 | 168 | 12.938.534 |
29/5/2006 | 33,90 | 33,10 | -1,19% | 33,10 | 33,90 | 33,43 | 33,10 | 33,20 | 155 | 11.520.821 |
26/5/2006 | 32,00 | 33,50 | +7,03% | 32,00 | 33,50 | 32,52 | 32,95 | 33,30 | 179 | 15.116.578 |
25/5/2006 | 30,50 | 31,30 | +4,72% | 29,88 | 31,99 | 30,77 | 31,20 | 31,30 | 182 | 14.307.978 |
24/5/2006 | 30,25 | 29,89 | -3,27% | 28,65 | 30,80 | 29,50 | 29,75 | 29,89 | 217 | 16.080.352 |
23/5/2006 | 31,01 | 30,90 | +1,31% | 30,20 | 31,99 | 31,04 | 30,70 | 30,90 | 145 | 13.526.978 |
22/5/2006 | 32,24 | 30,50 | -5,19% | 29,30 | 32,24 | 30,11 | 30,50 | 30,80 | 240 | 20.742.353 |
19/5/2006 | 31,71 | 32,17 | +1,80% | 31,51 | 32,59 | 31,98 | 31,90 | 32,17 | 149 | 14.058.894 |
18/5/2006 | 32,46 | 31,60 | -4,24% | 31,60 | 33,00 | 32,13 | 31,60 | 32,00 | 193 | 19.336.699 |
17/5/2006 | 33,60 | 33,00 | -2,37% | 32,21 | 33,60 | 32,67 | 32,50 | 33,05 | 212 | 16.691.071 |
16/5/2006 | 34,21 | 33,80 | -0,91% | 33,00 | 34,99 | 33,62 | 33,75 | 33,80 | 234 | 22.379.553 |
15/5/2006 | 35,59 | 34,11 | -4,32% | 33,86 | 35,59 | 34,56 | 34,11 | 34,60 | 247 | 20.731.427 |
12/5/2006 | 35,59 | 35,65 | +0,68% | 34,90 | 36,00 | 35,35 | 35,40 | 35,65 | 200 | 19.337.630 |
11/5/2006 | 36,00 | 35,41 | -0,06% | 35,12 | 36,20 | 35,53 | 35,41 | 35,70 | 203 | 18.995.738 |
10/5/2006 | 36,00 | 35,43 | -1,94% | 35,20 | 36,00 | 35,48 | 35,43 | 35,88 | 215 | 24.231.297 |
9/5/2006 | 36,55 | 36,13 | +2,50% | 35,71 | 37,00 | 36,09 | 35,87 | 36,13 | 356 | 42.872.017 |
8/5/2006 | 34,65 | 35,25 | +3,07% | 33,50 | 35,25 | 34,22 | 34,90 | 35,25 | 466 | 41.085.456 |
5/5/2006 | 35,00 | 34,20 | -1,44% | 33,72 | 35,30 | 34,18 | 34,20 | 34,25 | 552 | 48.637.893 |
4/5/2006 | 36,10 | 34,70 | -3,61% | 34,60 | 36,10 | 34,97 | 34,70 | 34,98 | 482 | 45.185.912 |
3/5/2006 | 37,05 | 36,00 | -2,96% | 35,50 | 37,10 | 36,31 | 35,85 | 36,00 | 390 | 42.743.517 |
2/5/2006 | 36,06 | 37,10 | +2,80% | 36,06 | 37,20 | 36,77 | 36,80 | 37,10 | 255 | 27.278.778 |
28/4/2006 | 35,99 | 36,09 | +1,66% | 35,26 | 36,09 | 35,84 | 35,90 | 36,05 | 140 | 13.802.246 |
27/4/2006 | 36,30 | 35,50 | -2,34% | 35,30 | 36,50 | 35,80 | 35,30 | 35,50 | 173 | 17.743.614 |
26/4/2006 | 36,11 | 36,35 | +1,48% | 36,00 | 37,00 | 36,61 | 36,30 | 36,73 | 213 | 22.498.673 |
25/4/2006 | 35,80 | 35,82 | -0,08% | 35,80 | 36,22 | 35,98 | 35,81 | 35,95 | 181 | 16.843.102 |
24/4/2006 | 36,01 | 35,85 | -0,28% | 35,43 | 36,09 | 35,71 | 35,85 | 35,99 | 183 | 15.235.794 |
20/4/2006 | 36,54 | 35,95 | -1,10% | 35,50 | 36,85 | 36,09 | 35,87 | 35,95 | 249 | 22.065.455 |
19/4/2006 | 36,86 | 36,35 | -0,16% | 36,20 | 36,90 | 36,42 | 36,35 | 36,38 | 300 | 27.038.896 |
18/4/2006 | 36,75 | 36,41 | +0,86% | 36,40 | 36,94 | 36,66 | 36,41 | 36,60 | 269 | 24.589.182 |
17/4/2006 | 36,95 | 36,10 | +2,67% | 35,55 | 36,95 | 35,93 | 36,01 | 36,10 | 187 | 18.816.337 |
13/4/2006 | 35,00 | 35,16 | -33,03% | 34,50 | 35,99 | 35,42 | 35,16 | 35,40 | 182 | 18.722.502 |
12/4/2006 | 52,50 | 52,50 | +0,38% | 51,50 | 53,10 | 52,34 | 52,50 | 52,67 | 129 | 16.396.424 |
11/4/2006 | 51,99 | 52,30 | -0,38% | 51,53 | 53,20 | 52,38 | 51,91 | 52,30 | 135 | 20.647.000 |
10/4/2006 | 51,47 | 52,50 | +2,24% | 51,02 | 52,50 | 51,61 | 51,70 | 52,50 | 125 | 16.869.675 |
7/4/2006 | 52,36 | 51,35 | -2,19% | 51,10 | 52,50 | 51,66 | 51,35 | 51,95 | 143 | 24.172.176 |
6/4/2006 | 52,15 | 52,50 | +1,55% | 51,86 | 52,79 | 52,34 | 52,50 | 52,85 | 147 | 23.514.331 |
5/4/2006 | 51,73 | 51,70 | +1,37% | 51,31 | 52,49 | 51,88 | 52,00 | 52,10 | 183 | 22.509.328 |
4/4/2006 | 50,60 | 51,00 | +1,33% | 50,45 | 51,65 | 51,18 | 51,00 | 51,45 | 139 | 18.623.128 |
3/4/2006 | 50,00 | 50,33 | +3,28% | 49,00 | 50,50 | 50,08 | 49,80 | 50,20 | 126 | 20.204.680 |
31/3/2006 | 48,30 | 48,73 | +0,06% | 48,30 | 49,50 | 48,88 | 48,56 | 49,25 | 60 | 6.034.829 |
30/3/2006 | 49,30 | 48,70 | -1,91% | 48,65 | 50,47 | 49,37 | 48,60 | 48,80 | 94 | 10.913.680 |
29/3/2006 | 48,30 | 49,65 | +3,39% | 47,85 | 49,65 | 48,68 | 49,02 | 49,65 | 92 | 10.444.245 |
28/3/2006 | 49,50 | 48,02 | -4,34% | 48,00 | 50,80 | 49,59 | 48,02 | 48,80 | 99 | 13.796.791 |
27/3/2006 | 50,20 | 50,20 | +0,20% | 49,01 | 50,30 | 49,74 | 50,23 | 50,30 | 83 | 11.440.523 |
24/3/2006 | 50,50 | 50,10 | -0,10% | 49,51 | 50,90 | 50,07 | 50,00 | 50,10 | 56 | 7.191.430 |
23/3/2006 | 50,56 | 50,15 | 0,00% | 49,01 | 50,75 | 49,94 | 49,90 | 50,50 | 66 | 7.899.827 |
22/3/2006 | 49,80 | 50,15 | +1,31% | 48,95 | 50,89 | 49,72 | 49,95 | 50,21 | 110 | 12.843.173 |
21/3/2006 | 51,50 | 49,50 | -2,94% | 49,20 | 51,50 | 50,12 | 49,50 | 50,00 | 146 | 16.726.517 |
20/3/2006 | 51,20 | 51,00 | -0,20% | 50,00 | 52,30 | 51,47 | 51,16 | 51,90 | 100 | 11.710.006 |
17/3/2006 | 51,40 | 51,10 | -0,78% | 50,51 | 51,40 | 51,04 | 50,80 | 51,10 | 91 | 14.109.359 |
16/3/2006 | 52,00 | 51,50 | +0,19% | 51,00 | 52,89 | 51,73 | 51,15 | 51,50 | 87 | 12.340.678 |
15/3/2006 | 50,70 | 51,40 | +1,80% | 50,01 | 52,00 | 50,92 | 51,40 | 51,77 | 102 | 15.852.414 |
14/3/2006 | 49,00 | 50,49 | +2,62% | 48,51 | 50,49 | 49,46 | 49,65 | 50,49 | 74 | 9.765.544 |
13/3/2006 | 49,00 | 49,20 | -0,04% | 48,55 | 50,06 | 49,24 | 48,68 | 49,20 | 90 | 11.044.722 |
10/3/2006 | 49,70 | 49,22 | -1,44% | 48,60 | 49,99 | 49,22 | 48,90 | 49,24 | 84 | 10.946.787 |
9/3/2006 | 50,20 | 49,94 | -0,91% | 48,20 | 51,20 | 49,73 | 48,45 | 49,94 | 119 | 13.641.623 |
8/3/2006 | 50,00 | 50,40 | +0,86% | 48,51 | 50,40 | 49,46 | 49,90 | 50,40 | 112 | 14.916.777 |
7/3/2006 | 50,90 | 49,97 | -2,40% | 48,50 | 50,90 | 49,68 | 49,10 | 49,97 | 110 | 15.210.234 |
6/3/2006 | 52,40 | 51,20 | -2,48% | 50,70 | 52,75 | 51,76 | 51,50 | 51,92 | 155 | 21.975.628 |
3/3/2006 | 52,00 | 52,50 | +0,94% | 51,50 | 52,90 | 52,41 | 52,50 | 52,89 | 140 | 20.466.775 |
2/3/2006 | 50,59 | 52,01 | +2,60% | 50,21 | 52,89 | 51,62 | 52,01 | 52,84 | 176 | 25.953.390 |
1/3/2006 | 49,00 | 50,69 | +3,87% | 48,96 | 50,69 | 49,99 | 50,40 | 50,50 | 127 | 13.663.688 |
24/2/2006 | 48,50 | 48,80 | +0,21% | 48,15 | 48,80 | 48,40 | 48,28 | 48,80 | 67 | 8.353.921 |
23/2/2006 | 47,70 | 48,70 | +1,46% | 47,15 | 48,96 | 48,03 | 48,02 | 48,70 | 84 | 10.077.930 |
22/2/2006 | 47,20 | 48,00 | +0,21% | 47,20 | 49,05 | 48,48 | 47,70 | 48,00 | 130 | 15.167.249 |
21/2/2006 | 47,54 | 47,90 | +0,71% | 47,54 | 48,35 | 48,03 | 47,55 | 47,90 | 101 | 12.579.593 |
20/2/2006 | 46,81 | 47,56 | +1,30% | 45,81 | 47,56 | 46,56 | 47,50 | 47,75 | 108 | 11.020.574 |
17/2/2006 | 47,00 | 46,95 | +2,07% | 46,60 | 47,00 | 46,86 | 46,61 | 46,95 | 79 | 7.957.773 |
16/2/2006 | 45,02 | 46,00 | +3,67% | 45,02 | 46,49 | 45,94 | 46,35 | 46,49 | 110 | 11.779.481 |
15/2/2006 | 43,30 | 44,37 | +4,35% | 42,65 | 45,35 | 44,12 | 44,37 | 45,21 | 110 | 12.716.475 |
14/2/2006 | 42,50 | 42,52 | +1,21% | 41,51 | 43,75 | 42,56 | 42,52 | 43,54 | 87 | 9.994.359 |
13/2/2006 | 45,00 | 42,01 | -5,70% | 42,01 | 45,00 | 43,14 | 42,10 | 42,40 | 131 | 14.115.909 |
10/2/2006 | 45,99 | 44,55 | -2,30% | 43,67 | 46,00 | 44,65 | 43,95 | 44,55 | 98 | 12.101.827 |
9/2/2006 | 45,70 | 45,60 | +1,11% | 44,68 | 46,01 | 45,32 | 44,80 | 45,60 | 78 | 10.400.990 |
8/2/2006 | 44,80 | 45,10 | +0,96% | 43,25 | 45,10 | 44,16 | 44,50 | 45,10 | 124 | 16.647.624 |
7/2/2006 | 46,89 | 44,67 | -4,33% | 44,50 | 46,90 | 45,59 | 44,67 | 45,00 | 85 | 12.000.516 |
6/2/2006 | 46,00 | 46,69 | -0,34% | 46,00 | 46,89 | 46,43 | 46,04 | 46,69 | 95 | 12.512.210 |
3/2/2006 | 46,45 | 46,85 | +1,58% | 44,38 | 47,88 | 45,74 | 45,41 | 46,85 | 160 | 19.705.843 |
2/2/2006 | 48,50 | 46,12 | -4,91% | 46,07 | 48,70 | 47,15 | 46,12 | 46,99 | 172 | 18.431.805 |
1/2/2006 | 48,00 | 48,50 | +2,11% | 47,21 | 48,50 | 48,02 | 48,31 | 48,50 | 113 | 13.399.110 |
31/1/2006 | 48,00 | 47,50 | +0,53% | 45,91 | 48,55 | 47,36 | 47,12 | 48,50 | 136 | 17.677.730 |
30/1/2006 | 46,00 | 47,25 | +2,27% | 45,70 | 47,30 | 46,49 | 46,66 | 47,31 | 169 | 18.522.476 |
27/1/2006 | 45,50 | 46,20 | +1,83% | 45,50 | 48,65 | 47,46 | 46,20 | 46,70 | 227 | 29.999.368 |
26/1/2006 | 43,05 | 45,37 | +4,78% | 43,05 | 45,70 | 45,02 | 45,20 | 45,37 | 195 | 22.164.322 |
24/1/2006 | 41,00 | 43,30 | +4,34% | 41,00 | 43,40 | 42,51 | 42,70 | 43,27 | 146 | 15.861.760 |
23/1/2006 | 41,00 | 41,50 | +2,22% | 40,56 | 41,50 | 41,07 | 41,10 | 41,50 | 70 | 7.106.569 |
20/1/2006 | 41,70 | 40,60 | -2,40% | 40,60 | 41,70 | 41,17 | 40,60 | 41,49 | 73 | 7.435.967 |
19/1/2006 | 40,30 | 41,60 | +4,00% | 40,30 | 42,15 | 41,55 | 41,30 | 41,60 | 170 | 22.648.031 |
18/1/2006 | 40,85 | 40,00 | -1,72% | 39,62 | 40,90 | 39,87 | 39,85 | 40,00 | 132 | 14.756.928 |
17/1/2006 | 40,96 | 40,70 | -1,33% | 40,35 | 40,97 | 40,59 | 40,70 | 40,89 | 95 | 11.333.301 |
16/1/2006 | 40,99 | 41,25 | +1,85% | 40,71 | 41,40 | 41,05 | 40,95 | 41,25 | 79 | 8.569.207 |
13/1/2006 | 40,80 | 40,50 | -0,74% | 40,00 | 40,99 | 40,53 | 40,54 | 40,90 | 91 | 9.073.952 |
12/1/2006 | 40,80 | 40,80 | +0,22% | 40,21 | 40,99 | 40,67 | 40,51 | 40,85 | 111 | 12.569.670 |
11/1/2006 | 40,60 | 40,71 | -0,44% | 40,60 | 41,40 | 40,94 | 40,71 | 41,00 | 91 | 9.300.034 |
10/1/2006 | 41,00 | 40,89 | +0,22% | 39,51 | 41,10 | 40,46 | 40,31 | 40,89 | 140 | 12.722.671 |
9/1/2006 | 41,80 | 40,80 | -1,69% | 40,71 | 41,98 | 41,16 | 40,70 | 40,80 | 105 | 11.821.002 |
6/1/2006 | 41,00 | 41,50 | +2,47% | 40,71 | 41,80 | 41,30 | 41,11 | 41,55 | 106 | 14.711.668 |
5/1/2006 | 41,00 | 40,50 | -1,94% | 40,50 | 41,29 | 40,86 | 40,50 | 40,70 | 100 | 11.363.679 |
4/1/2006 | 40,50 | 41,30 | +1,47% | 40,01 | 41,70 | 40,99 | 41,05 | 41,30 | 185 | 24.344.486 |
3/1/2006 | 39,00 | 40,70 | +4,36% | 38,95 | 40,70 | 39,60 | 39,88 | 40,65 | 198 | 22.352.680 |
2/1/2006 | 39,00 | 39,00 | +0,80% | 37,56 | 39,00 | 38,24 | 38,30 | 39,00 | 102 | 10.798.675 |
29/12/2005 | 38,40 | 38,69 | +1,28% | 38,03 | 38,69 | 38,29 | 38,30 | 38,50 | 59 | 6.035.098 |
28/12/2005 | 38,80 | 38,20 | -0,80% | 38,14 | 38,83 | 38,44 | 38,14 | 38,20 | 78 | 7.737.095 |
27/12/2005 | 38,39 | 38,51 | +0,42% | 38,33 | 39,10 | 38,78 | 38,52 | 38,75 | 94 | 11.201.999 |
26/12/2005 | 38,50 | 38,35 | +0,10% | 38,00 | 38,69 | 38,31 | 38,20 | 38,35 | 62 | 6.575.658 |
23/12/2005 | 38,40 | 38,31 | -0,36% | 38,19 | 39,10 | 38,71 | 38,31 | 38,60 | 99 | 9.553.868 |
22/12/2005 | 37,80 | 38,45 | +1,59% | 37,60 | 38,45 | 38,06 | 38,35 | 38,45 | 128 | 13.862.815 |
21/12/2005 | 37,60 | 37,85 | +1,56% | 37,39 | 37,89 | 37,66 | 37,80 | 37,85 | 72 | 7.155.704 |
20/12/2005 | 37,00 | 37,27 | +0,19% | 36,80 | 37,40 | 37,08 | 37,02 | 37,27 | 78 | 7.082.140 |
19/12/2005 | 38,00 | 37,20 | -1,20% | 36,61 | 38,13 | 37,49 | 36,65 | 37,19 | 105 | 10.115.361 |
16/12/2005 | 36,61 | 37,65 | +0,94% | 36,61 | 38,08 | 37,72 | 37,65 | 37,80 | 131 | 14.155.364 |
15/12/2005 | 37,40 | 37,30 | -1,32% | 36,51 | 37,81 | 37,03 | 37,00 | 37,30 | 115 | 11.739.115 |
14/12/2005 | 37,18 | 37,80 | +0,80% | 37,01 | 37,90 | 37,46 | 37,60 | 37,80 | 111 | 10.895.261 |
13/12/2005 | 36,50 | 37,50 | +2,18% | 36,50 | 37,50 | 36,87 | 36,70 | 37,49 | 138 | 13.859.288 |
12/12/2005 | 37,54 | 36,70 | -2,39% | 36,65 | 37,80 | 37,27 | 36,70 | 36,79 | 117 | 11.466.750 |
9/12/2005 | 36,90 | 37,60 | +0,56% | 36,90 | 37,71 | 37,25 | 37,01 | 37,60 | 115 | 14.326.192 |
8/12/2005 | 36,30 | 37,39 | +1,05% | 35,95 | 37,40 | 36,79 | 36,68 | 37,39 | 112 | 13.832.873 |
7/12/2005 | 36,27 | 37,00 | +1,37% | 35,21 | 37,15 | 36,63 | 36,45 | 37,00 | 224 | 28.596.829 |
6/12/2005 | 34,47 | 36,50 | +5,80% | 34,47 | 36,77 | 35,72 | 36,16 | 36,50 | 308 | 39.625.841 |
5/12/2005 | 34,00 | 34,50 | +1,47% | 33,51 | 34,50 | 34,01 | 33,77 | 34,35 | 99 | 10.387.473 |
2/12/2005 | 33,70 | 34,00 | +0,59% | 33,70 | 34,30 | 34,00 | 33,83 | 34,00 | 161 | 14.837.362 |
1/12/2005 | 32,80 | 33,80 | +3,65% | 32,80 | 33,90 | 33,49 | 33,61 | 33,79 | 255 | 22.895.706 |
30/11/2005 | 31,80 | 32,61 | +0,34% | 31,77 | 32,80 | 32,33 | 32,61 | 32,77 | 103 | 7.985.736 |
29/11/2005 | 32,25 | 32,50 | +1,72% | 31,77 | 32,72 | 32,08 | 32,01 | 32,40 | 78 | 5.724.498 |
28/11/2005 | 32,12 | 31,95 | -2,44% | 31,71 | 33,29 | 32,60 | 31,88 | 31,98 | 95 | 9.149.397 |
25/11/2005 | 32,70 | 32,75 | -0,37% | 32,12 | 32,85 | 32,58 | 32,66 | 32,75 | 61 | 4.919.773 |
24/11/2005 | 32,30 | 32,87 | +1,08% | 32,30 | 32,95 | 32,68 | 32,40 | 32,87 | 79 | 7.361.036 |
23/11/2005 | 32,24 | 32,52 | +0,37% | 32,20 | 32,70 | 32,45 | 32,50 | 32,52 | 85 | 6.187.337 |
22/11/2005 | 32,44 | 32,40 | +1,69% | 31,05 | 32,44 | 31,70 | 32,20 | 32,40 | 95 | 7.809.300 |
21/11/2005 | 32,52 | 31,86 | -2,87% | 31,70 | 32,52 | 32,09 | 31,86 | 32,20 | 73 | 4.484.511 |
18/11/2005 | 32,60 | 32,80 | -0,15% | 32,00 | 32,90 | 32,56 | 32,51 | 32,80 | 96 | 8.845.888 |
17/11/2005 | 32,01 | 32,85 | +2,08% | 32,01 | 32,85 | 32,40 | 32,42 | 32,84 | 131 | 12.254.124 |
16/11/2005 | 32,06 | 32,18 | +1,84% | 31,50 | 32,18 | 31,85 | 31,68 | 32,18 | 73 | 7.254.040 |
14/11/2005 | 32,00 | 31,60 | -1,25% | 31,18 | 32,00 | 31,54 | 31,61 | 31,75 | 47 | 5.484.884 |
11/11/2005 | 31,60 | 32,00 | -0,28% | 31,42 | 32,40 | 31,76 | 31,55 | 32,00 | 60 | 4.479.443 |
10/11/2005 | 31,70 | 32,09 | +2,79% | 31,00 | 32,09 | 31,62 | 31,62 | 31,79 | 84 | 5.916.233 |
9/11/2005 | 31,81 | 31,22 | -1,51% | 31,22 | 32,20 | 31,64 | 31,25 | 31,90 | 79 | 5.755.171 |
8/11/2005 | 32,30 | 31,70 | -2,16% | 31,50 | 32,35 | 31,84 | 31,70 | 32,36 | 116 | 9.706.984 |
7/11/2005 | 31,81 | 32,40 | +3,02% | 31,81 | 32,59 | 32,18 | 32,20 | 32,40 | 90 | 8.240.259 |
4/11/2005 | 31,51 | 31,45 | -1,78% | 31,10 | 32,10 | 31,57 | 31,45 | 31,90 | 85 | 7.704.826 |
3/11/2005 | 31,60 | 32,02 | +2,30% | 31,60 | 32,49 | 32,20 | 32,02 | 32,15 | 164 | 11.997.111 |
1/11/2005 | 30,80 | 31,30 | +2,66% | 30,80 | 31,70 | 31,33 | 31,30 | 31,58 | 117 | 9.111.033 |
31/10/2005 | 29,31 | 30,49 | +4,06% | 29,31 | 30,49 | 30,05 | 30,05 | 30,49 | 110 | 8.270.049 |
28/10/2005 | 29,40 | 29,30 | +1,03% | 29,20 | 29,92 | 29,46 | 29,30 | 29,92 | 44 | 3.097.779 |
27/10/2005 | 29,95 | 29,00 | -1,76% | 28,67 | 29,97 | 29,13 | 28,94 | 29,00 | 49 | 4.833.838 |
26/10/2005 | 29,00 | 29,52 | +0,54% | 29,00 | 30,00 | 29,78 | 29,52 | 30,00 | 64 | 4.586.129 |
25/10/2005 | 29,50 | 29,36 | -0,14% | 28,71 | 30,01 | 29,62 | 29,36 | 29,70 | 76 | 5.868.099 |
24/10/2005 | 28,98 | 29,40 | +2,80% | 28,60 | 29,49 | 29,19 | 29,01 | 29,40 | 47 | 3.046.434 |
21/10/2005 | 28,00 | 28,60 | +2,14% | 27,87 | 28,99 | 28,46 | 28,60 | 28,75 | 64 | 4.132.947 |
20/10/2005 | 29,10 | 28,00 | -2,81% | 27,50 | 29,30 | 28,46 | 27,70 | 27,99 | 152 | 9.926.943 |
19/10/2005 | 28,68 | 28,81 | -0,41% | 28,00 | 29,10 | 28,65 | 28,75 | 29,12 | 170 | 10.563.623 |
18/10/2005 | 30,05 | 28,93 | -2,26% | 28,93 | 30,50 | 29,72 | 28,92 | 29,00 | 170 | 8.779.919 |
17/10/2005 | 29,32 | 29,60 | -0,74% | 29,32 | 30,59 | 30,10 | 29,60 | 30,29 | 96 | 6.845.758 |
14/10/2005 | 30,20 | 29,82 | -0,43% | 29,10 | 30,60 | 29,62 | 29,80 | 30,00 | 79 | 6.291.435 |
13/10/2005 | 30,90 | 29,95 | -4,92% | 29,70 | 31,00 | 30,18 | 30,00 | 30,19 | 109 | 7.963.215 |
11/10/2005 | 31,10 | 31,50 | +1,16% | 31,00 | 31,70 | 31,39 | 31,00 | 31,40 | 68 | 5.601.658 |
10/10/2005 | 30,91 | 31,14 | +1,70% | 30,80 | 31,40 | 31,04 | 30,74 | 31,10 | 106 | 7.338.040 |
7/10/2005 | 30,10 | 30,62 | +2,07% | 30,10 | 31,41 | 30,64 | 30,62 | 30,90 | 113 | 9.397.939 |
6/10/2005 | 30,94 | 30,00 | -3,54% | 29,50 | 31,50 | 30,39 | 29,90 | 30,00 | 181 | 14.458.713 |
5/10/2005 | 32,19 | 31,10 | -3,72% | 31,01 | 32,19 | 31,39 | 31,06 | 31,23 | 176 | 15.314.409 |
4/10/2005 | 33,50 | 32,30 | -2,12% | 32,00 | 33,70 | 32,91 | 32,30 | 33,20 | 133 | 12.531.618 |
3/10/2005 | 33,50 | 33,00 | -0,90% | 33,00 | 33,85 | 33,64 | 33,00 | 33,75 | 108 | 10.069.458 |
30/9/2005 | 32,30 | 33,30 | +2,78% | 32,29 | 33,30 | 32,70 | 32,90 | 33,30 | 81 | 7.198.087 |
29/9/2005 | 33,16 | 32,40 | -1,07% | 32,10 | 33,20 | 32,40 | 32,35 | 32,40 | 95 | 8.083.568 |
28/9/2005 | 32,70 | 32,75 | +1,08% | 32,50 | 33,19 | 32,86 | 32,75 | 32,98 | 93 | 8.658.091 |
27/9/2005 | 33,30 | 32,40 | -2,70% | 32,00 | 33,59 | 32,61 | 32,40 | 32,75 | 132 | 11.099.733 |
26/9/2005 | 33,65 | 33,30 | -0,60% | 32,91 | 33,99 | 33,18 | 33,17 | 33,30 | 170 | 15.610.643 |
23/9/2005 | 33,80 | 33,50 | +0,15% | 33,50 | 34,32 | 33,95 | 33,50 | 33,90 | 164 | 15.201.835 |
22/9/2005 | 33,77 | 33,45 | -0,45% | 32,85 | 33,90 | 33,33 | 33,35 | 33,45 | 134 | 10.884.404 |
21/9/2005 | 32,65 | 33,60 | +4,45% | 32,08 | 34,00 | 33,46 | 33,55 | 33,80 | 208 | 16.912.182 |
20/9/2005 | 32,80 | 32,17 | -0,86% | 32,17 | 33,50 | 33,20 | 32,17 | 33,20 | 175 | 13.094.036 |
19/9/2005 | 32,59 | 32,45 | +0,09% | 32,18 | 32,99 | 32,52 | 32,30 | 32,45 | 157 | 11.417.890 |
16/9/2005 | 31,60 | 32,42 | +2,53% | 31,57 | 33,00 | 32,41 | 32,42 | 32,60 | 183 | 19.960.118 |
15/9/2005 | 31,05 | 31,62 | +2,33% | 31,05 | 31,86 | 31,59 | 31,62 | 31,80 | 109 | 11.425.766 |
14/9/2005 | 31,00 | 30,90 | +1,15% | 30,35 | 31,45 | 31,02 | 31,05 | 31,30 | 88 | 9.484.710 |
13/9/2005 | 31,10 | 30,55 | -1,48% | 30,55 | 31,49 | 31,03 | 30,30 | 30,40 | 97 | 8.541.186 |
12/9/2005 | 31,84 | 31,01 | -2,64% | 31,00 | 31,84 | 31,39 | 31,10 | 31,49 | 126 | 12.115.143 |
9/9/2005 | 31,18 | 31,85 | +2,08% | 31,00 | 31,97 | 31,61 | 31,66 | 31,85 | 122 | 9.883.773 |
8/9/2005 | 31,00 | 31,20 | +1,13% | 30,61 | 31,20 | 30,90 | 30,86 | 31,20 | 125 | 10.350.550 |
6/9/2005 | 31,00 | 30,85 | -0,16% | 30,40 | 31,20 | 30,85 | 30,83 | 30,85 | 168 | 14.157.234 |
5/9/2005 | 29,85 | 30,90 | +3,87% | 29,85 | 30,90 | 30,53 | 30,66 | 30,90 | 183 | 14.707.179 |
2/9/2005 | 28,40 | 29,75 | +5,12% | 28,40 | 29,75 | 29,38 | 29,65 | 29,75 | 224 | 16.843.718 |
1/9/2005 | 28,46 | 28,30 | -1,05% | 27,95 | 28,90 | 28,55 | 28,20 | 28,50 | 85 | 7.597.426 |
31/8/2005 | 27,90 | 28,60 | +2,40% | 27,90 | 28,60 | 28,33 | 28,17 | 28,59 | 119 | 8.621.638 |
30/8/2005 | 27,83 | 27,93 | +0,83% | 27,51 | 28,12 | 27,93 | 27,56 | 27,95 | 102 | 6.922.128 |
29/8/2005 | 27,83 | 27,70 | +0,73% | 27,20 | 27,83 | 27,46 | 27,42 | 27,70 | 87 | 6.034.445 |
26/8/2005 | 28,29 | 27,50 | -2,83% | 27,30 | 28,33 | 27,66 | 27,47 | 27,55 | 78 | 5.470.047 |
25/8/2005 | 27,50 | 28,30 | +3,10% | 27,15 | 28,30 | 27,65 | 27,75 | 28,29 | 91 | 6.345.788 |
24/8/2005 | 28,50 | 27,45 | -3,62% | 27,40 | 28,50 | 27,84 | 27,25 | 27,45 | 96 | 7.784.909 |
23/8/2005 | 28,90 | 28,48 | -1,45% | 28,00 | 28,90 | 28,35 | 27,99 | 28,48 | 86 | 7.888.823 |
22/8/2005 | 28,50 | 28,90 | +3,96% | 28,01 | 28,90 | 28,59 | 28,51 | 28,90 | 77 | 7.642.390 |
19/8/2005 | 28,49 | 27,80 | -1,80% | 27,00 | 28,51 | 27,66 | 27,51 | 27,80 | 123 | 9.421.743 |
18/8/2005 | 28,89 | 28,31 | -2,38% | 28,31 | 29,00 | 28,69 | 28,31 | 28,80 | 90 | 6.536.852 |
17/8/2005 | 28,40 | 29,00 | +1,05% | 28,26 | 29,00 | 28,58 | 28,45 | 29,00 | 87 | 7.231.900 |
16/8/2005 | 29,00 | 28,70 | -1,20% | 28,22 | 29,59 | 28,90 | 28,51 | 28,70 | 142 | 10.887.755 |
15/8/2005 | 28,02 | 29,05 | +3,75% | 28,02 | 29,40 | 28,67 | 29,10 | 29,31 | 147 | 11.574.485 |
12/8/2005 | 26,50 | 28,00 | +1,82% | 25,21 | 28,00 | 26,97 | 27,71 | 28,00 | 228 | 18.050.135 |
11/8/2005 | 28,50 | 27,50 | -4,18% | 27,24 | 29,29 | 28,32 | 27,50 | 28,00 | 156 | 11.664.705 |
10/8/2005 | 29,40 | 28,70 | -1,91% | 28,10 | 29,70 | 28,85 | 28,20 | 28,70 | 177 | 11.785.458 |
9/8/2005 | 29,30 | 29,26 | +0,72% | 28,60 | 29,70 | 29,00 | 29,00 | 29,20 | 223 | 16.838.039 |
8/8/2005 | 28,01 | 29,05 | +4,31% | 28,00 | 29,20 | 28,71 | 28,91 | 29,05 | 205 | 14.794.202 |
5/8/2005 | 26,92 | 27,85 | +3,76% | 26,92 | 28,14 | 27,64 | 27,70 | 27,85 | 206 | 14.940.658 |
4/8/2005 | 26,15 | 26,84 | +2,64% | 25,76 | 26,90 | 26,45 | 26,73 | 26,84 | 141 | 11.200.604 |
3/8/2005 | 25,50 | 26,15 | +3,28% | 25,50 | 26,99 | 26,37 | 26,15 | 26,28 | 277 | 21.053.917 |
2/8/2005 | 25,32 | 25,32 | +1,28% | 25,20 | 25,60 | 25,38 | 25,32 | 25,50 | 156 | 10.871.648 |
1/8/2005 | 24,66 | 25,00 | +2,46% | 24,27 | 25,26 | 24,70 | 24,68 | 25,00 | 108 | 7.891.221 |
29/7/2005 | 24,89 | 24,40 | -1,61% | 24,40 | 25,10 | 24,77 | 24,40 | 24,75 | 91 | 5.665.590 |
28/7/2005 | 24,21 | 24,80 | +2,48% | 24,21 | 25,00 | 24,82 | 24,70 | 25,00 | 163 | 10.812.830 |
27/7/2005 | 23,60 | 24,20 | +2,11% | 23,60 | 24,50 | 24,16 | 24,20 | 24,40 | 105 | 6.840.701 |
26/7/2005 | 22,60 | 23,70 | +0,85% | 22,60 | 24,25 | 23,28 | 23,42 | 23,70 | 114 | 7.294.121 |
25/7/2005 | 24,00 | 23,50 | -3,89% | 22,50 | 24,00 | 23,29 | 22,80 | 23,50 | 112 | 5.819.221 |
22/7/2005 | 25,00 | 24,45 | -2,40% | 23,86 | 25,29 | 24,57 | 24,15 | 24,55 | 77 | 5.213.649 |
21/7/2005 | 25,00 | 25,05 | +1,50% | 24,87 | 25,44 | 25,17 | 25,05 | 25,29 | 154 | 11.436.193 |
20/7/2005 | 23,78 | 24,68 | +6,29% | 23,60 | 24,99 | 24,53 | 24,50 | 24,93 | 127 | 7.515.813 |
19/7/2005 | 23,84 | 23,22 | -3,25% | 23,20 | 23,84 | 23,56 | 23,22 | 23,70 | 48 | 3.819.590 |
18/7/2005 | 23,20 | 24,00 | +3,05% | 22,76 | 24,00 | 23,32 | 23,63 | 23,90 | 96 | 5.802.605 |
15/7/2005 | 24,00 | 23,29 | -3,72% | 23,20 | 24,00 | 23,52 | 23,29 | 23,54 | 88 | 5.329.411 |
14/7/2005 | 24,45 | 24,19 | -0,86% | 23,92 | 24,79 | 24,15 | 23,90 | 24,19 | 97 | 7.255.593 |
13/7/2005 | 24,01 | 24,40 | +1,67% | 24,00 | 24,82 | 24,42 | 24,40 | 24,45 | 118 | 8.154.691 |
12/7/2005 | 23,00 | 24,00 | +2,56% | 22,91 | 24,00 | 23,56 | 23,90 | 24,00 | 134 | 8.215.154 |
11/7/2005 | 21,89 | 23,40 | +9,24% | 21,85 | 23,40 | 22,71 | 22,90 | 23,40 | 132 | 8.709.434 |
8/7/2005 | 21,50 | 21,42 | +1,04% | 21,00 | 21,60 | 21,42 | 21,55 | 21,70 | 102 | 5.003.827 |
7/7/2005 | 21,38 | 21,20 | -1,40% | 21,20 | 21,77 | 21,38 | 21,21 | 21,69 | 98 | 4.311.395 |
6/7/2005 | 21,50 | 21,50 | +0,70% | 21,00 | 21,97 | 21,46 | 21,31 | 21,49 | 88 | 5.051.318 |
5/7/2005 | 22,00 | 21,35 | -2,29% | 21,35 | 22,45 | 21,74 | 21,35 | 21,88 | 140 | 6.694.673 |
4/7/2005 | 22,50 | 21,85 | -2,46% | 21,85 | 22,50 | 22,05 | 21,90 | 22,00 | 105 | 4.283.786 |
1/7/2005 | 22,50 | 22,40 | -1,23% | 22,40 | 22,80 | 22,58 | 22,40 | 22,70 | 44 | 1.820.801 |
30/6/2005 | 22,50 | 22,68 | +0,58% | 22,41 | 22,98 | 22,65 | 22,50 | 22,68 | 61 | 3.366.797 |
29/6/2005 | 22,36 | 22,55 | +0,89% | 22,30 | 22,81 | 22,55 | 22,40 | 22,50 | 79 | 3.777.487 |
28/6/2005 | 22,00 | 22,35 | +2,19% | 22,00 | 22,40 | 22,21 | 22,21 | 22,35 | 70 | 3.461.732 |
27/6/2005 | 22,14 | 21,87 | -0,14% | 21,35 | 22,30 | 21,79 | 21,87 | 22,30 | 118 | 6.035.583 |
24/6/2005 | 22,00 | 21,90 | -1,79% | 21,80 | 22,29 | 22,03 | 21,90 | 22,00 | 95 | 5.540.397 |
23/6/2005 | 23,10 | 22,30 | -3,04% | 22,28 | 23,10 | 22,56 | 22,30 | 22,47 | 119 | 6.691.327 |
22/6/2005 | 22,90 | 23,00 | +1,23% | 22,31 | 23,19 | 22,69 | 23,00 | 23,32 | 83 | 5.299.639 |
21/6/2005 | 23,64 | 22,72 | -3,52% | 22,72 | 23,64 | 23,02 | 22,72 | 23,20 | 95 | 5.327.275 |
20/6/2005 | 23,70 | 23,55 | -1,34% | 23,11 | 23,70 | 23,44 | 23,40 | 23,50 | 69 | 3.754.278 |
17/6/2005 | 23,77 | 23,87 | +0,29% | 23,70 | 24,20 | 23,89 | 23,80 | 23,87 | 124 | 6.617.235 |
16/6/2005 | 23,65 | 23,80 | -0,83% | 23,65 | 24,24 | 23,93 | 23,80 | 24,00 | 97 | 5.262.016 |
15/6/2005 | 23,79 | 24,00 | -0,21% | 22,80 | 24,00 | 23,30 | 23,31 | 24,00 | 115 | 6.703.306 |
14/6/2005 | 23,00 | 24,05 | +5,02% | 22,11 | 24,05 | 23,07 | 24,00 | 24,05 | 146 | 8.037.182 |
13/6/2005 | 23,05 | 22,90 | -0,43% | 22,75 | 23,50 | 23,11 | 22,90 | 23,08 | 105 | 5.363.604 |
10/6/2005 | 22,40 | 23,00 | +3,14% | 22,40 | 23,15 | 22,77 | 22,76 | 22,99 | 99 | 5.185.925 |
9/6/2005 | 22,61 | 22,30 | -4,09% | 21,75 | 22,61 | 22,08 | 22,10 | 22,30 | 130 | 7.307.363 |
8/6/2005 | 23,71 | 23,25 | -3,33% | 22,50 | 24,50 | 23,27 | 22,30 | 23,24 | 163 | 9.542.958 |
7/6/2005 | 24,40 | 24,05 | -2,63% | 23,30 | 24,40 | 23,82 | 23,55 | 24,05 | 154 | 9.120.907 |
6/6/2005 | 25,05 | 24,70 | -3,25% | 23,65 | 25,05 | 24,30 | 24,40 | 24,60 | 137 | 8.162.908 |
3/6/2005 | 26,05 | 25,53 | -1,54% | 25,30 | 26,15 | 25,56 | 25,31 | 25,45 | 167 | 12.301.835 |
2/6/2005 | 25,00 | 25,93 | +4,35% | 24,90 | 25,95 | 25,63 | 25,93 | 25,94 | 174 | 12.893.222 |
1/6/2005 | 24,40 | 24,85 | +3,07% | 24,25 | 24,94 | 24,68 | 24,80 | 24,90 | 122 | 9.026.927 |
31/5/2005 | 24,00 | 24,11 | +1,52% | 23,91 | 24,94 | 24,48 | 24,11 | 24,69 | 158 | 10.935.987 |
30/5/2005 | 23,40 | 23,75 | +1,71% | 23,35 | 24,10 | 23,87 | 23,75 | 23,98 | 160 | 8.844.780 |
27/5/2005 | 22,50 | 23,35 | +5,04% | 22,50 | 23,35 | 22,86 | 23,26 | 23,35 | 125 | 5.761.359 |
25/5/2005 | 22,29 | 22,23 | -0,31% | 21,95 | 22,60 | 22,19 | 22,07 | 22,23 | 139 | 6.389.092 |
24/5/2005 | 21,50 | 22,30 | +3,72% | 21,05 | 22,30 | 21,66 | 21,98 | 22,30 | 134 | 5.297.687 |
23/5/2005 | 22,09 | 21,50 | -0,74% | 21,40 | 22,09 | 21,56 | 21,48 | 21,50 | 116 | 6.132.236 |
20/5/2005 | 22,00 | 21,66 | -3,95% | 21,47 | 22,16 | 21,68 | 21,66 | 21,85 | 138 | 7.081.927 |
19/5/2005 | 22,88 | 22,55 | -1,96% | 22,00 | 22,88 | 22,36 | 22,08 | 22,55 | 168 | 9.704.945 |
18/5/2005 | 23,40 | 23,00 | -1,58% | 22,40 | 23,40 | 22,81 | 22,72 | 23,00 | 192 | 10.796.391 |
17/5/2005 | 22,54 | 23,37 | +1,92% | 22,20 | 23,37 | 22,52 | 23,37 | 23,52 | 131 | 6.501.085 |
16/5/2005 | 22,20 | 22,93 | +2,60% | 21,30 | 22,93 | 22,11 | 22,60 | 22,93 | 141 | 8.328.935 |
13/5/2005 | 23,02 | 22,35 | -2,87% | 22,01 | 23,49 | 22,48 | 22,42 | 22,95 | 178 | 10.673.266 |
12/5/2005 | 24,66 | 23,01 | -8,33% | 22,81 | 24,70 | 23,63 | 23,00 | 23,01 | 203 | 10.851.249 |
11/5/2005 | 25,15 | 25,10 | +1,50% | 23,95 | 25,15 | 24,39 | 24,35 | 25,10 | 162 | 10.512.347 |
10/5/2005 | 26,15 | 24,73 | -3,96% | 24,70 | 26,15 | 25,10 | 24,75 | 24,90 | 172 | 11.864.437 |
9/5/2005 | 26,50 | 25,75 | -0,96% | 25,65 | 26,50 | 25,99 | 25,76 | 25,95 | 143 | 11.118.408 |
6/5/2005 | 25,94 | 26,00 | +2,56% | 25,50 | 26,19 | 25,76 | 25,91 | 26,00 | 148 | 8.797.754 |
5/5/2005 | 25,98 | 25,35 | -0,98% | 25,25 | 26,20 | 25,69 | 25,30 | 25,50 | 166 | 10.398.863 |
4/5/2005 | 26,00 | 25,60 | +3,23% | 25,00 | 26,00 | 25,54 | 25,60 | 25,75 | 139 | 9.117.622 |
3/5/2005 | 24,51 | 24,80 | +2,48% | 24,35 | 25,35 | 24,86 | 24,80 | 25,13 | 158 | 8.325.825 |
2/5/2005 | 24,60 | 24,20 | -1,43% | 24,00 | 24,99 | 24,37 | 24,20 | 24,40 | 148 | 8.249.000 |
29/4/2005 | 24,80 | 24,55 | +1,45% | 23,66 | 25,10 | 24,58 | 24,55 | 24,85 | 96 | 6.698.456 |
28/4/2005 | 25,30 | 24,20 | -3,20% | 24,00 | 25,30 | 24,47 | 24,00 | 25,15 | 165 | 10.111.137 |
27/4/2005 | 25,60 | 25,00 | -2,91% | 24,70 | 25,69 | 25,08 | 24,81 | 25,20 | 164 | 10.451.501 |
26/4/2005 | 25,64 | 25,75 | +3,83% | 24,75 | 26,00 | 25,55 | 25,41 | 25,69 | 160 | 10.356.028 |
25/4/2005 | 24,55 | 24,80 | +2,82% | 24,45 | 25,15 | 24,81 | 24,80 | 24,98 | 117 | 8.220.724 |
22/4/2005 | 25,60 | 24,12 | -5,04% | 24,12 | 26,25 | 24,96 | 24,12 | 24,45 | 145 | 8.179.617 |
20/4/2005 | 26,60 | 25,40 | -3,57% | 25,15 | 26,70 | 25,80 | 25,30 | 25,40 | 195 | 13.242.031 |
19/4/2005 | 25,20 | 26,34 | +4,57% | 25,20 | 26,40 | 25,92 | 26,15 | 26,34 | 169 | 11.617.908 |
18/4/2005 | 24,84 | 25,19 | +2,36% | 24,00 | 25,39 | 24,75 | 25,19 | 25,29 | 186 | 12.479.314 |
15/4/2005 | 25,80 | 24,61 | -4,46% | 24,60 | 25,89 | 25,12 | 24,63 | 24,90 | 285 | 16.630.115 |
14/4/2005 | 27,05 | 25,76 | -3,92% | 25,50 | 27,49 | 26,10 | 25,76 | 25,77 | 225 | 13.345.838 |
13/4/2005 | 28,60 | 26,81 | -4,93% | 26,80 | 28,60 | 27,36 | 27,05 | 27,85 | 231 | 16.195.804 |
12/4/2005 | 28,59 | 28,20 | -32,78% | 27,00 | 28,60 | 27,80 | 27,90 | 28,49 | 228 | 14.757.078 |
11/4/2005 | 42,51 | 41,95 | -0,14% | 41,20 | 42,90 | 41,76 | 42,00 | 42,35 | 185 | 16.685.011 |
8/4/2005 | 43,90 | 42,01 | -3,98% | 42,01 | 43,99 | 43,17 | 42,55 | 42,97 | 146 | 15.267.495 |
7/4/2005 | 43,80 | 43,75 | +2,34% | 42,52 | 43,80 | 43,17 | 43,45 | 43,75 | 108 | 11.970.027 |
6/4/2005 | 43,99 | 42,75 | +0,35% | 42,40 | 43,99 | 43,07 | 43,00 | 43,30 | 117 | 12.432.561 |
5/4/2005 | 44,00 | 42,60 | -1,96% | 42,60 | 44,39 | 43,48 | 42,60 | 42,99 | 191 | 17.540.750 |
4/4/2005 | 45,00 | 43,45 | -1,94% | 43,40 | 45,00 | 43,72 | 43,46 | 43,94 | 110 | 11.895.823 |
1/4/2005 | 45,50 | 44,31 | +0,02% | 44,00 | 45,85 | 44,83 | 44,31 | 44,80 | 193 | 21.915.742 |
31/3/2005 | 45,40 | 44,30 | -0,45% | 43,80 | 45,80 | 44,66 | 44,45 | 44,87 | 230 | 24.677.867 |
30/3/2005 | 44,50 | 44,50 | +1,14% | 43,60 | 44,76 | 44,13 | 44,00 | 44,50 | 140 | 12.127.006 |
29/3/2005 | 47,50 | 44,00 | -5,38% | 43,90 | 47,50 | 45,14 | 43,90 | 44,00 | 177 | 16.542.713 |
28/3/2005 | 48,38 | 46,50 | -3,33% | 46,30 | 48,87 | 47,17 | 46,51 | 47,90 | 104 | 10.665.863 |
24/3/2005 | 48,50 | 48,10 | +1,26% | 47,81 | 48,90 | 48,31 | 48,10 | 48,29 | 56 | 6.121.851 |
23/3/2005 | 48,80 | 47,50 | -2,52% | 47,30 | 48,80 | 48,13 | 47,50 | 48,49 | 105 | 11.586.108 |
22/3/2005 | 50,00 | 48,73 | -1,64% | 48,60 | 51,00 | 49,92 | 48,60 | 48,73 | 102 | 11.341.885 |
21/3/2005 | 50,40 | 49,54 | -1,22% | 49,30 | 50,40 | 49,75 | 49,54 | 50,00 | 95 | 8.135.147 |
18/3/2005 | 52,40 | 50,15 | -3,93% | 49,90 | 52,40 | 50,78 | 50,15 | 51,00 | 115 | 13.430.450 |
17/3/2005 | 51,75 | 52,20 | +0,97% | 50,30 | 52,20 | 51,31 | 51,50 | 52,20 | 86 | 10.090.410 |
16/3/2005 | 52,05 | 51,70 | -1,34% | 51,25 | 52,49 | 51,81 | 51,52 | 51,65 | 106 | 10.839.932 |
15/3/2005 | 52,20 | 52,40 | +0,29% | 52,01 | 53,25 | 52,68 | 52,36 | 52,40 | 82 | 11.773.291 |
14/3/2005 | 52,85 | 52,25 | -1,14% | 51,88 | 53,00 | 52,43 | 52,01 | 52,25 | 90 | 12.453.044 |
11/3/2005 | 53,70 | 52,85 | +0,72% | 52,50 | 54,49 | 53,40 | 52,00 | 52,85 | 151 | 18.795.751 |
10/3/2005 | 54,00 | 52,47 | -2,83% | 52,00 | 54,85 | 53,17 | 52,59 | 53,30 | 157 | 18.579.205 |
9/3/2005 | 53,99 | 54,00 | -0,92% | 53,30 | 55,19 | 54,56 | 54,00 | 54,42 | 205 | 24.277.973 |
8/3/2005 | 53,64 | 54,50 | +0,89% | 53,20 | 54,80 | 53,91 | 54,50 | 54,80 | 206 | 25.831.850 |
7/3/2005 | 53,61 | 54,02 | +2,31% | 53,53 | 55,00 | 54,22 | 54,02 | 54,50 | 236 | 32.610.968 |
4/3/2005 | 50,60 | 52,80 | +3,53% | 50,60 | 53,20 | 52,27 | 52,85 | 52,95 | 300 | 37.868.823 |
3/3/2005 | 50,20 | 51,00 | +3,09% | 50,00 | 51,10 | 50,63 | 50,65 | 51,00 | 211 | 23.984.161 |
2/3/2005 | 49,49 | 49,47 | +0,96% | 48,00 | 49,49 | 48,91 | 49,10 | 49,47 | 141 | 13.732.925 |
1/3/2005 | 50,89 | 49,00 | -3,64% | 49,00 | 50,89 | 49,81 | 49,00 | 50,00 | 213 | 22.187.526 |
28/2/2005 | 48,76 | 50,85 | +3,04% | 48,51 | 51,03 | 50,21 | 50,83 | 50,85 | 353 | 42.739.286 |
25/2/2005 | 47,80 | 49,35 | +1,54% | 47,80 | 50,30 | 49,21 | 48,70 | 49,20 | 334 | 44.275.470 |
24/2/2005 | 47,50 | 48,60 | +3,40% | 47,50 | 48,70 | 48,02 | 48,05 | 48,70 | 333 | 39.432.342 |
23/2/2005 | 46,40 | 47,00 | +1,45% | 46,40 | 47,30 | 46,84 | 46,65 | 47,00 | 138 | 15.431.642 |
22/2/2005 | 45,80 | 46,33 | +1,05% | 44,20 | 47,55 | 46,50 | 45,91 | 46,12 | 216 | 28.345.262 |
21/2/2005 | 46,50 | 45,85 | +0,55% | 45,21 | 47,39 | 46,60 | 45,79 | 45,80 | 190 | 19.913.221 |
18/2/2005 | 44,00 | 45,60 | +3,17% | 44,00 | 46,74 | 45,93 | 45,70 | 46,00 | 329 | 37.359.113 |
17/2/2005 | 43,50 | 44,20 | +4,94% | 43,00 | 44,20 | 43,70 | 43,80 | 44,20 | 140 | 11.926.446 |
16/2/2005 | 43,01 | 42,12 | -2,27% | 41,85 | 43,78 | 42,54 | 42,12 | 42,70 | 205 | 20.567.438 |
15/2/2005 | 42,89 | 43,10 | -0,69% | 42,61 | 43,31 | 43,03 | 43,00 | 43,10 | 121 | 10.707.139 |
14/2/2005 | 44,00 | 43,40 | -3,06% | 43,20 | 44,69 | 43,90 | 43,61 | 44,00 | 151 | 14.132.134 |
11/2/2005 | 44,80 | 44,77 | -0,25% | 44,50 | 45,25 | 44,96 | 44,77 | 44,90 | 198 | 18.316.672 |
10/2/2005 | 43,60 | 44,88 | +2,47% | 43,21 | 44,90 | 43,99 | 44,75 | 44,88 | 151 | 14.233.271 |
9/2/2005 | 44,31 | 43,80 | -0,34% | 43,35 | 44,60 | 43,80 | 43,55 | 43,70 | 115 | 11.467.814 |
4/2/2005 | 43,28 | 43,95 | +1,50% | 43,26 | 44,47 | 43,93 | 43,95 | 44,36 | 122 | 14.223.168 |
3/2/2005 | 42,56 | 43,30 | +2,24% | 42,38 | 43,39 | 42,78 | 43,11 | 43,30 | 104 | 11.359.085 |
2/2/2005 | 42,70 | 42,35 | +0,71% | 41,90 | 42,80 | 42,24 | 42,23 | 42,50 | 174 | 17.838.395 |
1/2/2005 | 43,51 | 42,05 | -5,08% | 42,01 | 43,51 | 42,68 | 42,05 | 42,10 | 203 | 21.127.821 |
31/1/2005 | 43,98 | 44,30 | +1,14% | 43,70 | 44,80 | 44,14 | 43,91 | 44,30 | 104 | 11.860.276 |
28/1/2005 | 42,48 | 43,80 | +4,26% | 41,81 | 43,80 | 42,55 | 43,60 | 43,65 | 112 | 12.286.908 |
27/1/2005 | 42,89 | 42,01 | -2,64% | 41,90 | 43,30 | 42,47 | 42,01 | 42,40 | 125 | 13.081.137 |
26/1/2005 | 42,96 | 43,15 | +1,77% | 42,96 | 43,73 | 43,28 | 43,15 | 43,30 | 126 | 14.224.907 |
24/1/2005 | 41,30 | 42,40 | +3,67% | 41,20 | 42,40 | 41,66 | 41,90 | 42,39 | 79 | 7.879.580 |
21/1/2005 | 41,56 | 40,90 | -0,82% | 40,65 | 42,45 | 41,27 | 40,85 | 41,30 | 166 | 15.450.046 |
20/1/2005 | 42,30 | 41,24 | -3,42% | 41,00 | 42,30 | 41,43 | 41,11 | 41,24 | 240 | 18.674.038 |
19/1/2005 | 43,00 | 42,70 | -0,58% | 42,31 | 43,97 | 42,71 | 42,56 | 42,70 | 133 | 11.880.984 |
18/1/2005 | 43,40 | 42,95 | -1,94% | 42,40 | 43,50 | 42,87 | 42,55 | 42,95 | 184 | 16.284.847 |
17/1/2005 | 45,46 | 43,80 | -2,77% | 43,70 | 45,46 | 44,25 | 43,71 | 44,05 | 104 | 10.642.169 |
14/1/2005 | 43,44 | 45,05 | +2,43% | 43,01 | 45,05 | 43,85 | 45,05 | 45,10 | 148 | 15.495.768 |
13/1/2005 | 43,40 | 43,98 | +3,73% | 43,40 | 44,00 | 43,63 | 43,72 | 43,95 | 92 | 11.283.393 |
12/1/2005 | 43,40 | 42,40 | -1,97% | 41,80 | 43,97 | 42,51 | 42,40 | 42,70 | 156 | 12.783.439 |
11/1/2005 | 43,89 | 43,25 | -1,21% | 43,00 | 43,99 | 43,31 | 43,05 | 43,25 | 109 | 9.405.023 |
10/1/2005 | 44,02 | 43,78 | -0,73% | 43,23 | 44,20 | 43,90 | 43,50 | 43,78 | 124 | 13.514.874 |
7/1/2005 | 43,50 | 44,10 | +1,38% | 43,40 | 45,98 | 43,91 | 44,01 | 44,40 | 138 | 15.226.605 |
6/1/2005 | 44,49 | 43,50 | -0,91% | 43,06 | 44,50 | 43,55 | 43,25 | 43,30 | 193 | 17.937.801 |
5/1/2005 | 44,85 | 43,90 | -2,23% | 43,90 | 44,99 | 44,33 | 44,00 | 44,69 | 211 | 21.097.613 |
4/1/2005 | 46,99 | 44,90 | -3,42% | 44,90 | 47,00 | 45,88 | 44,90 | 45,20 | 214 | 22.369.716 |
3/1/2005 | 47,99 | 46,49 | -1,71% | 46,20 | 48,59 | 47,32 | 46,35 | 46,49 | 136 | 14.425.425 |
30/12/2004 | 47,71 | 47,30 | +0,62% | 47,21 | 48,69 | 47,71 | 47,25 | 47,84 | 147 | 15.528.043 |
29/12/2004 | 47,02 | 47,01 | +0,86% | 47,01 | 47,50 | 47,30 | 47,01 | 47,50 | 141 | 12.442.804 |
28/12/2004 | 46,51 | 46,61 | +0,02% | 46,50 | 47,15 | 46,71 | 46,61 | 46,89 | 104 | 9.791.951 |
27/12/2004 | 46,80 | 46,60 | -0,11% | 46,50 | 47,30 | 46,91 | 46,50 | 46,60 | 119 | 11.663.827 |
23/12/2004 | 46,95 | 46,65 | -0,32% | 46,03 | 46,99 | 46,53 | 46,60 | 46,73 | 115 | 14.942.868 |
22/12/2004 | 47,20 | 46,80 | -0,43% | 46,80 | 47,60 | 47,18 | 46,80 | 47,04 | 143 | 14.179.080 |
21/12/2004 | 46,60 | 47,00 | +1,84% | 46,22 | 47,25 | 46,59 | 46,68 | 47,00 | 161 | 15.423.256 |
20/12/2004 | 47,00 | 46,15 | -1,58% | 46,10 | 47,29 | 46,92 | 46,15 | 46,88 | 133 | 13.142.578 |
17/12/2004 | 47,00 | 46,89 | -1,28% | 46,61 | 47,42 | 46,93 | 46,80 | 46,89 | 129 | 16.023.391 |
16/12/2004 | 46,80 | 47,50 | +2,15% | 46,65 | 47,50 | 46,99 | 46,95 | 47,50 | 120 | 13.230.090 |
15/12/2004 | 47,50 | 46,50 | -1,69% | 45,00 | 47,52 | 46,70 | 46,50 | 46,99 | 143 | 15.351.761 |
14/12/2004 | 47,10 | 47,30 | +1,18% | 46,54 | 47,40 | 47,12 | 47,22 | 47,30 | 117 | 14.495.972 |
13/12/2004 | 45,51 | 46,75 | +3,73% | 45,51 | 46,99 | 46,31 | 46,75 | 46,85 | 148 | 16.390.686 |
10/12/2004 | 45,49 | 45,07 | +1,05% | 44,70 | 45,88 | 45,17 | 45,07 | 45,50 | 147 | 15.606.430 |
9/12/2004 | 46,15 | 44,60 | -3,25% | 44,30 | 47,00 | 45,17 | 44,60 | 44,70 | 278 | 29.549.414 |
8/12/2004 | 46,60 | 46,10 | -0,07% | 45,50 | 46,60 | 46,06 | 46,10 | 46,50 | 163 | 18.155.857 |
7/12/2004 | 48,75 | 46,13 | -4,89% | 45,86 | 48,75 | 46,93 | 46,04 | 46,60 | 223 | 21.893.625 |
6/12/2004 | 49,49 | 48,50 | -1,12% | 48,10 | 49,70 | 48,73 | 48,40 | 48,50 | 138 | 11.937.624 |
3/12/2004 | 48,00 | 49,05 | +2,19% | 48,00 | 49,20 | 48,74 | 48,75 | 49,00 | 169 | 17.903.666 |
2/12/2004 | 48,70 | 48,00 | -0,62% | 46,83 | 49,10 | 48,03 | 47,80 | 48,00 | 201 | 22.576.192 |
1/12/2004 | 49,30 | 48,30 | -1,23% | 48,30 | 50,39 | 49,40 | 48,23 | 48,40 | 317 | 36.627.014 |
30/11/2004 | 46,50 | 48,90 | +5,25% | 46,50 | 48,97 | 47,95 | 48,40 | 48,90 | 333 | 39.388.015 |
29/11/2004 | 46,00 | 46,46 | +1,37% | 45,40 | 46,46 | 45,83 | 46,43 | 46,49 | 158 | 14.853.657 |
26/11/2004 | 45,85 | 45,83 | +0,04% | 45,06 | 46,29 | 45,66 | 45,66 | 45,83 | 140 | 15.791.212 |
25/11/2004 | 45,30 | 45,81 | +2,03% | 45,05 | 45,85 | 45,56 | 45,55 | 45,80 | 125 | 15.286.379 |
24/11/2004 | 44,20 | 44,90 | +2,72% | 43,05 | 45,00 | 44,19 | 44,65 | 44,89 | 159 | 16.723.125 |
23/11/2004 | 45,20 | 43,71 | -2,43% | 43,61 | 45,20 | 44,10 | 43,71 | 44,08 | 230 | 23.655.260 |
22/11/2004 | 44,59 | 44,80 | +0,45% | 44,00 | 45,40 | 44,56 | 44,80 | 45,28 | 95 | 9.136.124 |
19/11/2004 | 44,81 | 44,60 | -0,22% | 43,90 | 45,20 | 44,73 | 44,60 | 44,93 | 116 | 11.223.665 |
18/11/2004 | 45,10 | 44,70 | -1,37% | 44,70 | 45,70 | 45,06 | 44,65 | 44,70 | 150 | 15.595.554 |
17/11/2004 | 44,39 | 45,32 | +2,07% | 44,39 | 45,85 | 45,34 | 45,32 | 45,51 | 168 | 14.366.720 |
16/11/2004 | 44,85 | 44,40 | -1,00% | 44,01 | 45,00 | 44,51 | 44,20 | 44,54 | 111 | 9.919.151 |
12/11/2004 | 44,00 | 44,85 | +2,70% | 43,85 | 44,85 | 44,38 | 44,70 | 44,81 | 110 | 9.750.424 |
11/11/2004 | 44,09 | 43,67 | -0,41% | 43,50 | 44,10 | 43,83 | 43,60 | 43,67 | 96 | 10.054.329 |
10/11/2004 | 44,31 | 43,85 | +0,34% | 43,85 | 44,60 | 44,23 | 43,83 | 44,09 | 93 | 8.238.765 |
9/11/2004 | 43,00 | 43,70 | +1,96% | 42,70 | 43,70 | 43,01 | 43,50 | 43,69 | 94 | 8.394.646 |
8/11/2004 | 43,50 | 42,86 | -2,15% | 42,62 | 43,54 | 43,06 | 42,80 | 43,10 | 133 | 13.666.630 |
5/11/2004 | 44,50 | 43,80 | -0,90% | 43,56 | 44,52 | 44,07 | 43,80 | 43,82 | 171 | 20.517.440 |
4/11/2004 | 44,83 | 44,20 | -1,34% | 43,55 | 44,83 | 44,26 | 44,20 | 44,50 | 205 | 24.153.713 |
3/11/2004 | 43,60 | 44,80 | +4,31% | 43,55 | 45,08 | 44,56 | 44,78 | 44,80 | 216 | 24.984.515 |
1/11/2004 | 42,20 | 42,95 | +1,54% | 42,00 | 42,99 | 42,59 | 42,90 | 43,00 | 68 | 8.454.875 |
29/10/2004 | 41,45 | 42,30 | +2,05% | 41,45 | 42,40 | 42,07 | 42,25 | 42,30 | 121 | 12.215.212 |
28/10/2004 | 41,80 | 41,45 | -3,38% | 41,10 | 42,60 | 41,54 | 41,45 | 41,80 | 204 | 20.447.962 |
27/10/2004 | 41,95 | 42,90 | +3,13% | 41,40 | 43,00 | 42,24 | 42,90 | 42,95 | 178 | 18.351.663 |
26/10/2004 | 41,69 | 41,60 | +2,21% | 40,30 | 42,50 | 40,96 | 41,60 | 41,70 | 137 | 12.526.114 |
25/10/2004 | 40,86 | 40,70 | +1,37% | 40,00 | 40,99 | 40,43 | 40,50 | 40,70 | 133 | 10.736.094 |
22/10/2004 | 41,00 | 40,15 | -0,37% | 39,85 | 41,79 | 40,87 | 40,60 | 40,62 | 179 | 16.002.479 |
21/10/2004 | 40,41 | 40,30 | -1,10% | 39,50 | 41,98 | 40,60 | 40,35 | 40,77 | 198 | 18.611.956 |
20/10/2004 | 41,42 | 40,75 | -1,33% | 40,30 | 41,60 | 40,96 | 40,75 | 41,00 | 246 | 24.296.128 |
19/10/2004 | 43,90 | 41,30 | -5,90% | 40,90 | 44,10 | 42,21 | 41,25 | 41,90 | 309 | 29.689.418 |
18/10/2004 | 44,76 | 43,89 | -0,27% | 43,00 | 44,76 | 43,74 | 43,50 | 43,89 | 133 | 11.527.656 |
15/10/2004 | 44,20 | 44,01 | 0,00% | 43,80 | 45,39 | 44,77 | 44,01 | 45,20 | 115 | 14.145.206 |
14/10/2004 | 45,89 | 44,01 | -2,52% | 43,52 | 45,89 | 44,39 | 44,00 | 44,01 | 131 | 15.815.847 |
13/10/2004 | 47,50 | 45,15 | -4,14% | 44,63 | 47,50 | 45,33 | 45,15 | 45,35 | 179 | 22.041.477 |
11/10/2004 | 47,20 | 47,10 | +0,64% | 46,05 | 47,79 | 46,70 | 46,90 | 47,10 | 50 | 5.039.435 |
8/10/2004 | 48,99 | 46,80 | -1,68% | 46,61 | 48,99 | 47,17 | 46,80 | 46,95 | 127 | 11.601.339 |
7/10/2004 | 48,80 | 47,60 | -1,69% | 47,60 | 48,80 | 48,00 | 47,60 | 48,00 | 98 | 9.538.526 |
6/10/2004 | 49,16 | 48,42 | -1,08% | 48,35 | 49,30 | 48,66 | 48,46 | 48,50 | 116 | 12.395.308 |
5/10/2004 | 48,99 | 48,95 | -0,08% | 48,50 | 49,79 | 49,15 | 48,85 | 48,95 | 134 | 11.367.584 |
4/10/2004 | 47,25 | 48,99 | +4,23% | 47,25 | 48,99 | 48,19 | 48,41 | 48,99 | 164 | 16.858.268 |
1/10/2004 | 47,00 | 47,00 | +0,64% | 46,50 | 47,14 | 46,80 | 46,62 | 47,00 | 80 | 5.946.212 |
30/9/2004 | 47,80 | 46,70 | +0,30% | 45,51 | 47,80 | 46,58 | 46,45 | 46,70 | 67 | 6.208.319 |
29/9/2004 | 46,40 | 46,56 | -0,94% | 45,80 | 47,55 | 46,67 | 46,50 | 46,56 | 84 | 7.715.275 |
28/9/2004 | 45,00 | 47,00 | +6,33% | 43,00 | 47,00 | 44,99 | 46,21 | 47,00 | 147 | 11.386.067 |
27/9/2004 | 45,50 | 44,20 | -2,21% | 44,01 | 46,05 | 44,42 | 44,15 | 44,20 | 161 | 12.185.083 |
24/9/2004 | 46,48 | 45,20 | -4,70% | 45,03 | 46,48 | 45,65 | 45,21 | 45,99 | 109 | 12.373.613 |
23/9/2004 | 47,00 | 47,43 | +1,45% | 45,76 | 47,49 | 46,38 | 46,10 | 47,43 | 104 | 12.171.059 |
22/9/2004 | 48,20 | 46,75 | -3,11% | 46,51 | 48,49 | 47,21 | 46,75 | 46,83 | 95 | 12.187.627 |
21/9/2004 | 48,68 | 48,25 | -0,52% | 47,56 | 48,68 | 47,97 | 47,86 | 48,25 | 100 | 12.228.981 |
20/9/2004 | 48,70 | 48,50 | +1,46% | 48,30 | 48,85 | 48,53 | 48,30 | 48,50 | 123 | 14.810.122 |
17/9/2004 | 47,50 | 47,80 | +1,92% | 47,50 | 48,49 | 48,01 | 47,80 | 48,20 | 153 | 14.447.146 |
16/9/2004 | 46,60 | 46,90 | +1,96% | 45,86 | 46,98 | 46,38 | 46,81 | 46,90 | 122 | 14.428.164 |
15/9/2004 | 46,22 | 46,00 | +0,66% | 45,50 | 46,59 | 45,99 | 46,00 | 46,05 | 96 | 9.364.246 |
14/9/2004 | 45,10 | 45,70 | +1,78% | 44,77 | 45,70 | 45,32 | 45,25 | 45,70 | 96 | 9.276.139 |
13/9/2004 | 46,19 | 44,90 | -2,14% | 44,90 | 46,78 | 45,96 | 44,77 | 44,90 | 116 | 13.084.735 |
10/9/2004 | 45,98 | 45,88 | -0,26% | 45,36 | 46,14 | 45,92 | 45,83 | 45,88 | 114 | 12.021.609 |
9/9/2004 | 47,75 | 46,00 | -3,16% | 45,50 | 47,75 | 46,16 | 46,00 | 46,45 | 195 | 21.230.374 |
8/9/2004 | 48,30 | 47,50 | -1,04% | 47,15 | 48,65 | 47,80 | 47,50 | 48,42 | 139 | 15.377.750 |
6/9/2004 | 48,40 | 48,00 | +1,03% | 47,51 | 48,40 | 47,71 | 48,00 | 48,10 | 51 | 3.926.618 |
3/9/2004 | 48,40 | 47,51 | -1,64% | 47,40 | 48,50 | 47,72 | 47,51 | 48,21 | 103 | 10.533.835 |
2/9/2004 | 48,40 | 48,30 | -0,62% | 47,40 | 48,50 | 47,92 | 48,22 | 48,30 | 89 | 10.705.240 |
1/9/2004 | 48,60 | 48,60 | +0,41% | 47,50 | 48,67 | 48,04 | 47,91 | 48,55 | 76 | 8.674.579 |
31/8/2004 | 48,29 | 48,40 | +0,83% | 47,90 | 48,84 | 48,40 | 48,40 | 48,50 | 80 | 9.424.953 |
30/8/2004 | 47,79 | 48,00 | +1,59% | 46,68 | 48,00 | 47,17 | 47,10 | 48,00 | 88 | 11.993.533 |
27/8/2004 | 47,80 | 47,25 | -1,56% | 47,00 | 48,20 | 47,36 | 47,00 | 47,25 | 118 | 14.265.819 |
26/8/2004 | 49,00 | 48,00 | +0,31% | 46,95 | 49,00 | 47,63 | 47,65 | 48,00 | 72 | 9.814.663 |
25/8/2004 | 48,69 | 47,85 | -3,33% | 46,72 | 49,00 | 47,58 | 47,80 | 48,10 | 156 | 20.070.276 |
24/8/2004 | 49,50 | 49,50 | -0,40% | 48,06 | 49,67 | 48,90 | 48,07 | 49,50 | 98 | 11.181.815 |
23/8/2004 | 50,00 | 49,70 | +0,79% | 48,50 | 50,00 | 49,08 | 49,70 | 50,00 | 156 | 17.827.350 |
20/8/2004 | 50,04 | 49,31 | -1,58% | 49,31 | 50,40 | 50,13 | 49,32 | 50,45 | 70 | 9.965.823 |
19/8/2004 | 50,90 | 50,10 | -0,18% | 49,34 | 51,88 | 50,65 | 49,90 | 50,10 | 106 | 14.286.755 |
18/8/2004 | 48,75 | 50,19 | +1,64% | 47,66 | 50,19 | 49,09 | 49,20 | 50,19 | 147 | 17.283.589 |
17/8/2004 | 49,89 | 49,38 | +0,78% | 48,50 | 50,00 | 49,30 | 48,77 | 49,38 | 103 | 13.714.091 |
16/8/2004 | 49,42 | 49,00 | -0,61% | 49,00 | 50,15 | 49,65 | 49,00 | 49,20 | 58 | 8.142.994 |
13/8/2004 | 50,00 | 49,30 | -0,40% | 49,16 | 50,30 | 49,82 | 49,16 | 49,30 | 81 | 10.222.876 |
12/8/2004 | 49,40 | 49,50 | +1,43% | 48,90 | 50,98 | 49,53 | 49,51 | 49,73 | 123 | 17.098.841 |
11/8/2004 | 47,85 | 48,80 | +2,52% | 47,00 | 49,60 | 48,65 | 48,80 | 49,95 | 94 | 13.220.167 |
10/8/2004 | 45,99 | 47,60 | +6,49% | 45,65 | 47,70 | 46,22 | 46,20 | 47,40 | 87 | 10.599.252 |
9/8/2004 | 46,10 | 44,70 | -1,32% | 44,70 | 46,50 | 45,51 | 44,70 | 45,50 | 63 | 8.116.967 |
6/8/2004 | 45,01 | 45,30 | +1,23% | 44,27 | 45,96 | 45,02 | 45,30 | 45,45 | 84 | 9.935.700 |
5/8/2004 | 46,41 | 44,75 | -4,18% | 44,00 | 46,50 | 45,40 | 44,30 | 44,75 | 132 | 13.301.585 |
4/8/2004 | 45,50 | 46,70 | +2,98% | 45,41 | 47,20 | 46,59 | 46,57 | 46,70 | 121 | 13.042.148 |
3/8/2004 | 44,44 | 45,35 | +2,56% | 44,44 | 45,58 | 45,06 | 45,35 | 45,60 | 118 | 14.849.316 |
2/8/2004 | 43,00 | 44,22 | +2,69% | 42,50 | 44,22 | 43,26 | 43,85 | 44,22 | 102 | 9.653.671 |
30/7/2004 | 41,99 | 43,06 | +2,04% | 41,62 | 43,38 | 42,78 | 42,54 | 43,06 | 94 | 10.336.266 |
29/7/2004 | 41,98 | 42,20 | +1,01% | 41,40 | 42,20 | 41,70 | 41,91 | 42,20 | 56 | 4.909.414 |
28/7/2004 | 41,90 | 41,78 | -0,41% | 41,20 | 42,18 | 41,58 | 41,78 | 42,08 | 83 | 8.009.277 |
27/7/2004 | 41,40 | 41,95 | +2,32% | 41,03 | 41,95 | 41,45 | 41,31 | 41,95 | 63 | 6.842.956 |
26/7/2004 | 40,80 | 41,00 | +0,49% | 39,86 | 41,40 | 40,57 | 40,36 | 41,00 | 59 | 5.218.000 |
23/7/2004 | 40,06 | 40,80 | +1,24% | 39,90 | 41,48 | 40,61 | 40,00 | 40,80 | 64 | 5.913.475 |
22/7/2004 | 40,01 | 40,30 | +1,26% | 39,20 | 40,30 | 39,82 | 40,10 | 40,30 | 58 | 7.475.583 |
21/7/2004 | 41,49 | 39,80 | -3,02% | 39,80 | 41,70 | 40,47 | 39,80 | 40,25 | 81 | 7.855.840 |
20/7/2004 | 40,10 | 41,04 | +3,66% | 39,70 | 41,32 | 40,44 | 41,00 | 41,50 | 49 | 4.733.586 |
19/7/2004 | 40,60 | 39,59 | -3,20% | 39,51 | 40,60 | 40,00 | 39,75 | 39,98 | 56 | 6.096.798 |
16/7/2004 | 40,30 | 40,90 | +2,00% | 40,11 | 41,20 | 40,59 | 40,16 | 40,97 | 81 | 8.662.827 |
15/7/2004 | 41,25 | 40,10 | -1,47% | 39,50 | 42,47 | 40,31 | 40,01 | 40,79 | 103 | 11.813.177 |
14/7/2004 | 39,65 | 40,70 | +3,56% | 39,18 | 41,69 | 40,58 | 40,70 | 41,00 | 110 | 11.248.627 |
13/7/2004 | 38,90 | 39,30 | +1,81% | 38,90 | 39,75 | 39,34 | 39,30 | 39,62 | 77 | 7.882.452 |
12/7/2004 | 37,60 | 38,60 | +4,32% | 37,50 | 39,18 | 38,18 | 38,60 | 38,75 | 83 | 7.459.461 |
8/7/2004 | 37,90 | 37,00 | -2,25% | 36,81 | 37,90 | 37,18 | 37,00 | 37,50 | 58 | 5.466.468 |
7/7/2004 | 38,50 | 37,85 | -0,39% | 37,36 | 38,50 | 37,78 | 37,20 | 37,84 | 61 | 7.019.944 |
6/7/2004 | 38,21 | 38,00 | -1,30% | 37,40 | 38,21 | 37,82 | 37,56 | 38,00 | 49 | 4.463.703 |
5/7/2004 | 37,62 | 38,50 | +2,67% | 37,51 | 38,50 | 37,96 | 37,98 | 38,50 | 55 | 4.378.149 |
2/7/2004 | 37,15 | 37,50 | +1,08% | 37,00 | 37,88 | 37,46 | 37,50 | 37,78 | 62 | 5.849.146 |
1/7/2004 | 37,00 | 37,10 | -0,13% | 36,32 | 37,10 | 36,72 | 36,53 | 37,10 | 50 | 4.018.812 |
30/6/2004 | 36,55 | 37,15 | +0,19% | 36,55 | 37,19 | 36,88 | 36,73 | 37,15 | 60 | 6.564.457 |
29/6/2004 | 36,10 | 37,08 | +2,43% | 36,00 | 37,08 | 36,40 | 36,30 | 36,85 | 42 | 3.937.292 |
28/6/2004 | 37,00 | 36,20 | -2,16% | 35,06 | 37,41 | 36,67 | 36,20 | 36,49 | 60 | 5.474.907 |
25/6/2004 | 37,50 | 37,00 | +1,09% | 36,84 | 37,71 | 37,27 | 37,00 | 37,20 | 63 | 6.507.314 |
24/6/2004 | 37,00 | 36,60 | 0,00% | 36,33 | 38,09 | 37,41 | 36,38 | 37,25 | 62 | 5.839.808 |
23/6/2004 | 36,25 | 36,60 | +1,67% | 35,94 | 37,00 | 36,38 | 36,51 | 36,60 | 72 | 6.284.118 |
22/6/2004 | 36,95 | 36,00 | -3,20% | 35,90 | 36,95 | 36,24 | 36,00 | 36,30 | 71 | 7.553.833 |
21/6/2004 | 36,00 | 37,19 | +1,97% | 36,00 | 37,80 | 37,15 | 37,08 | 37,10 | 86 | 8.837.441 |
18/6/2004 | 34,70 | 36,47 | +2,47% | 34,59 | 36,60 | 35,95 | 35,92 | 36,42 | 103 | 9.660.894 |
17/6/2004 | 34,29 | 35,59 | +1,71% | 34,20 | 35,75 | 35,14 | 34,85 | 35,59 | 91 | 8.876.628 |
16/6/2004 | 33,20 | 34,99 | +5,71% | 33,00 | 34,99 | 34,14 | 33,68 | 34,90 | 115 | 9.291.845 |
15/6/2004 | 32,40 | 33,10 | +1,85% | 32,40 | 33,10 | 32,83 | 32,62 | 33,10 | 74 | 5.232.165 |
14/6/2004 | 33,16 | 32,50 | -0,91% | 32,17 | 33,16 | 32,35 | 32,38 | 32,39 | 44 | 2.899.364 |
11/6/2004 | 33,24 | 32,80 | +1,55% | 32,80 | 33,45 | 33,12 | 32,80 | 33,20 | 33 | 2.394.658 |
9/6/2004 | 33,60 | 32,30 | -4,69% | 32,30 | 33,60 | 33,28 | 32,30 | 33,30 | 36 | 3.178.346 |
8/6/2004 | 33,96 | 33,89 | -0,32% | 33,34 | 33,96 | 33,63 | 33,51 | 33,89 | 59 | 4.785.604 |
7/6/2004 | 33,30 | 34,00 | +2,10% | 33,13 | 34,00 | 33,45 | 33,55 | 34,00 | 81 | 6.843.421 |
4/6/2004 | 33,10 | 33,30 | +0,91% | 32,60 | 33,30 | 33,01 | 32,74 | 33,30 | 48 | 3.803.292 |
3/6/2004 | 32,21 | 33,00 | -0,03% | 31,99 | 33,60 | 32,33 | 31,90 | 33,00 | 71 | 4.746.905 |
2/6/2004 | 33,97 | 33,01 | -2,83% | 32,90 | 33,97 | 33,38 | 33,01 | 33,25 | 55 | 4.533.601 |
1/6/2004 | 32,79 | 33,97 | +4,11% | 32,41 | 33,97 | 32,87 | 33,00 | 33,97 | 51 | 3.616.563 |
31/5/2004 | 33,40 | 32,63 | -2,01% | 32,20 | 33,40 | 32,62 | 32,51 | 32,95 | 46 | 3.066.653 |
28/5/2004 | 32,90 | 33,30 | +1,68% | 32,22 | 34,00 | 32,92 | 32,85 | 33,30 | 102 | 7.758.470 |
27/5/2004 | 30,70 | 32,75 | +6,85% | 30,70 | 33,00 | 32,15 | 32,14 | 33,00 | 92 | 6.591.117 |
26/5/2004 | 30,20 | 30,65 | +0,52% | 29,95 | 30,67 | 30,34 | 29,52 | 30,65 | 64 | 3.668.177 |
25/5/2004 | 30,16 | 30,49 | +1,13% | 29,89 | 30,49 | 30,18 | 30,10 | 30,49 | 44 | 2.864.477 |
24/5/2004 | 29,63 | 30,15 | +0,57% | 29,63 | 30,15 | 29,97 | 29,50 | 30,15 | 42 | 1.843.177 |
21/5/2004 | 29,39 | 29,98 | -1,70% | 28,41 | 30,60 | 29,77 | 28,66 | 30,29 | 71 | 4.690.308 |
20/5/2004 | 29,00 | 30,50 | +4,27% | 29,00 | 30,50 | 29,63 | 29,75 | 30,50 | 39 | 2.326.590 |
19/5/2004 | 29,39 | 29,25 | 0,00% | 29,25 | 30,54 | 30,14 | 29,25 | 30,40 | 61 | 3.128.372 |
18/5/2004 | 27,70 | 29,25 | +6,36% | 27,70 | 29,25 | 28,45 | 28,52 | 29,25 | 65 | 4.297.620 |
17/5/2004 | 27,41 | 27,50 | 0,00% | 26,01 | 27,50 | 27,01 | 27,15 | 27,50 | 73 | 3.698.622 |
14/5/2004 | 28,08 | 27,50 | -0,58% | 27,50 | 28,98 | 28,20 | 27,50 | 28,00 | 53 | 3.728.170 |
13/5/2004 | 26,87 | 27,66 | +6,34% | 26,30 | 28,05 | 27,41 | 27,00 | 27,66 | 65 | 4.342.387 |
12/5/2004 | 27,11 | 26,01 | -2,22% | 25,49 | 27,63 | 26,42 | 26,01 | 27,00 | 77 | 4.261.361 |
11/5/2004 | 26,80 | 26,60 | +6,40% | 25,72 | 27,52 | 26,81 | 26,60 | 28,00 | 84 | 5.624.127 |
10/5/2004 | 28,36 | 25,00 | -11,82% | 25,00 | 28,36 | 26,97 | 25,00 | 26,40 | 108 | 6.527.866 |
7/5/2004 | 32,29 | 28,35 | -4,87% | 28,09 | 32,29 | 29,05 | 28,35 | 29,99 | 89 | 5.101.319 |
6/5/2004 | 31,80 | 29,80 | -5,70% | 29,60 | 31,80 | 30,41 | 29,80 | 30,10 | 95 | 5.154.245 |
5/5/2004 | 32,30 | 31,60 | +0,29% | 31,56 | 32,40 | 31,84 | 31,60 | 32,51 | 52 | 3.028.111 |
4/5/2004 | 32,04 | 31,51 | +0,99% | 31,25 | 32,40 | 31,73 | 31,51 | 32,30 | 64 | 3.844.522 |
3/5/2004 | 31,30 | 31,20 | +2,30% | 29,80 | 31,30 | 30,43 | 30,50 | 31,20 | 80 | 5.111.643 |
30/4/2004 | 31,40 | 30,50 | -49,74% | 30,00 | 31,55 | 30,96 | 30,20 | 31,50 | 79 | 4.672.955 |
29/4/2004 | 63,00 | 60,69 | -0,51% | 59,14 | 63,30 | 60,95 | 60,00 | 60,69 | 106 | 13.936.601 |
28/4/2004 | 65,00 | 61,00 | -0,99% | 61,00 | 65,00 | 62,90 | 61,00 | 63,59 | 94 | 13.037.575 |
27/4/2004 | 63,30 | 61,61 | -1,74% | 61,61 | 63,98 | 63,33 | 62,26 | 62,40 | 66 | 7.847.712 |
26/4/2004 | 64,94 | 62,70 | -1,32% | 62,01 | 65,09 | 63,34 | 63,00 | 63,50 | 68 | 10.599.679 |
23/4/2004 | 63,66 | 63,54 | +4,68% | 61,48 | 63,66 | 62,53 | 63,00 | 63,55 | 72 | 8.568.502 |
22/4/2004 | 62,60 | 60,70 | -3,65% | 60,70 | 64,88 | 61,97 | 60,50 | 60,70 | 125 | 13.047.340 |
20/4/2004 | 65,50 | 63,00 | -3,45% | 63,00 | 65,68 | 64,48 | 62,51 | 63,00 | 75 | 9.131.680 |
19/4/2004 | 66,50 | 65,25 | -2,61% | 65,01 | 66,53 | 65,43 | 65,26 | 65,84 | 41 | 6.006.442 |
16/4/2004 | 64,00 | 67,00 | +3,80% | 63,90 | 67,00 | 65,27 | 65,20 | 67,00 | 65 | 10.241.352 |
15/4/2004 | 67,00 | 64,55 | -2,20% | 63,98 | 67,00 | 64,92 | 64,38 | 64,55 | 93 | 13.579.486 |
14/4/2004 | 67,99 | 66,00 | -0,45% | 66,00 | 67,99 | 66,60 | 66,81 | 67,98 | 78 | 10.823.172 |
13/4/2004 | 69,99 | 66,30 | -2,93% | 66,30 | 69,99 | 67,12 | 66,30 | 68,08 | 71 | 10.767.027 |
12/4/2004 | 68,00 | 68,30 | +2,38% | 66,06 | 68,30 | 67,03 | 68,00 | 68,30 | 59 | 7.529.958 |
8/4/2004 | 67,99 | 66,71 | -0,45% | 66,00 | 68,50 | 67,15 | 66,71 | 68,49 | 59 | 9.152.621 |
7/4/2004 | 68,75 | 67,01 | -4,00% | 67,01 | 68,80 | 67,84 | 67,01 | 67,99 | 56 | 6.302.174 |
6/4/2004 | 69,80 | 69,80 | +0,14% | 68,50 | 70,00 | 69,60 | 69,80 | 70,00 | 60 | 11.589.249 |
5/4/2004 | 69,18 | 69,70 | +0,87% | 68,70 | 70,11 | 69,40 | 69,50 | 70,11 | 74 | 11.050.685 |
2/4/2004 | 68,52 | 69,10 | +1,59% | 68,00 | 69,10 | 68,55 | 67,50 | 69,00 | 71 | 8.012.232 |
1/4/2004 | 66,50 | 68,02 | +1,07% | 66,50 | 70,48 | 69,13 | 68,02 | 68,90 | 154 | 22.084.404 |
31/3/2004 | 67,49 | 67,30 | -0,28% | 66,02 | 67,49 | 66,71 | 66,00 | 67,30 | 53 | 7.356.191 |
30/3/2004 | 64,01 | 67,49 | +3,35% | 64,01 | 67,50 | 66,59 | 66,01 | 67,50 | 116 | 15.700.779 |
29/3/2004 | 64,10 | 65,30 | +0,55% | 64,10 | 65,30 | 64,76 | 64,25 | 65,27 | 45 | 4.597.049 |
26/3/2004 | 62,50 | 64,94 | +5,25% | 62,50 | 64,94 | 63,52 | 63,11 | 64,99 | 32 | 5.094.660 |
25/3/2004 | 63,00 | 61,70 | +0,82% | 61,70 | 63,51 | 62,60 | 61,70 | 62,50 | 47 | 6.997.893 |
24/3/2004 | 63,40 | 61,20 | -3,77% | 61,20 | 63,40 | 62,28 | 61,21 | 63,50 | 81 | 9.791.460 |
23/3/2004 | 65,70 | 63,60 | -2,30% | 63,50 | 66,30 | 64,78 | 63,60 | 64,40 | 53 | 7.313.652 |
22/3/2004 | 66,90 | 65,10 | -2,62% | 64,22 | 66,90 | 65,41 | 64,46 | 65,10 | 51 | 5.926.426 |
19/3/2004 | 66,80 | 66,85 | +0,07% | 66,10 | 67,18 | 66,82 | 66,08 | 67,10 | 60 | 8.046.148 |
18/3/2004 | 66,50 | 66,80 | +0,01% | 65,60 | 66,80 | 66,28 | 66,50 | 66,80 | 39 | 4.222.238 |
17/3/2004 | 65,02 | 66,79 | +2,28% | 65,02 | 66,99 | 66,31 | 66,07 | 66,79 | 60 | 8.009.643 |
16/3/2004 | 63,99 | 65,30 | +2,02% | 63,99 | 65,80 | 64,63 | 63,70 | 65,00 | 44 | 6.592.281 |
15/3/2004 | 65,25 | 64,01 | -1,52% | 62,42 | 65,25 | 63,15 | 63,00 | 64,01 | 62 | 9.415.715 |
12/3/2004 | 61,00 | 65,00 | +8,33% | 61,00 | 65,00 | 62,39 | 64,00 | 66,00 | 106 | 19.679.793 |
11/3/2004 | 62,90 | 60,00 | -2,44% | 60,00 | 63,50 | 62,61 | 59,98 | 60,00 | 93 | 12.877.749 |
10/3/2004 | 68,14 | 61,50 | -6,75% | 61,50 | 68,14 | 65,00 | 61,50 | 64,00 | 100 | 13.559.617 |
9/3/2004 | 67,50 | 65,95 | -1,86% | 64,01 | 68,99 | 66,59 | 65,95 | 66,90 | 93 | 16.354.800 |
8/3/2004 | 67,89 | 67,20 | +0,45% | 67,10 | 68,38 | 67,64 | 67,20 | 67,30 | 77 | 12.878.639 |
5/3/2004 | 67,00 | 66,90 | -0,15% | 66,45 | 67,89 | 67,17 | 67,30 | 67,47 | 79 | 11.500.292 |
4/3/2004 | 65,20 | 67,00 | +2,29% | 64,50 | 67,45 | 66,48 | 66,45 | 67,00 | 117 | 18.775.909 |
3/3/2004 | 66,05 | 65,50 | -0,61% | 64,59 | 66,50 | 65,49 | 64,90 | 65,50 | 65 | 9.761.482 |
2/3/2004 | 64,99 | 65,90 | +1,38% | 64,07 | 65,97 | 64,98 | 65,00 | 65,90 | 75 | 10.144.342 |
1/3/2004 | 62,50 | 65,00 | +4,84% | 62,50 | 65,20 | 64,50 | 64,30 | 65,00 | 87 | 12.889.258 |
27/2/2004 | 62,00 | 62,00 | +1,81% | 60,95 | 62,00 | 61,67 | 62,00 | 62,45 | 54 | 7.332.950 |
26/2/2004 | 60,50 | 60,90 | -0,03% | 59,90 | 60,90 | 60,37 | 60,23 | 60,90 | 38 | 3.936.737 |
25/2/2004 | 58,50 | 60,92 | +4,39% | 58,50 | 61,00 | 60,46 | 60,35 | 60,92 | 37 | 3.683.722 |
20/2/2004 | 56,50 | 58,36 | +0,60% | 56,00 | 58,99 | 57,64 | 58,50 | 58,90 | 75 | 7.188.794 |
19/2/2004 | 59,97 | 58,01 | -3,32% | 58,01 | 60,21 | 59,07 | 58,01 | 58,99 | 70 | 9.099.127 |
18/2/2004 | 61,47 | 60,00 | -0,58% | 59,51 | 61,47 | 60,25 | 59,72 | 60,00 | 72 | 10.802.665 |
17/2/2004 | 61,50 | 60,35 | -0,05% | 59,20 | 61,70 | 60,53 | 60,50 | 60,97 | 58 | 7.652.101 |
16/2/2004 | 61,19 | 60,38 | +2,81% | 59,20 | 61,19 | 59,90 | 60,00 | 60,38 | 62 | 8.418.366 |
13/2/2004 | 62,00 | 58,73 | -4,50% | 58,73 | 62,00 | 60,98 | 58,73 | 61,30 | 55 | 6.507.251 |
12/2/2004 | 61,90 | 61,50 | +0,82% | 61,50 | 62,60 | 62,05 | 61,50 | 62,00 | 67 | 9.083.188 |
11/2/2004 | 59,22 | 61,00 | +4,27% | 58,46 | 61,44 | 59,86 | 60,12 | 61,00 | 68 | 9.458.657 |
10/2/2004 | 59,65 | 58,50 | -1,85% | 58,50 | 60,00 | 59,05 | 58,05 | 58,50 | 45 | 7.180.609 |
9/2/2004 | 59,01 | 59,60 | +3,65% | 59,00 | 60,66 | 59,80 | 59,51 | 60,50 | 52 | 7.541.080 |
6/2/2004 | 54,20 | 57,50 | +3,60% | 52,01 | 57,50 | 54,96 | 55,50 | 57,49 | 76 | 8.186.469 |
5/2/2004 | 58,13 | 55,50 | -2,63% | 55,50 | 58,50 | 57,34 | 55,50 | 56,50 | 100 | 11.092.226 |
4/2/2004 | 61,21 | 57,00 | -3,39% | 56,00 | 61,60 | 59,78 | 57,50 | 58,57 | 78 | 11.121.974 |
3/2/2004 | 61,00 | 59,00 | -3,75% | 59,00 | 62,30 | 61,10 | 59,00 | 60,60 | 60 | 7.967.667 |
2/2/2004 | 60,30 | 61,30 | +0,49% | 58,15 | 61,30 | 59,44 | 59,34 | 61,00 | 93 | 11.385.639 |
30/1/2004 | 60,40 | 61,00 | +3,39% | 58,02 | 62,98 | 60,61 | 60,20 | 61,00 | 105 | 13.339.624 |
29/1/2004 | 64,39 | 59,00 | -7,81% | 59,00 | 64,39 | 62,16 | 59,00 | 59,30 | 111 | 14.694.641 |
28/1/2004 | 66,51 | 64,00 | 0,00% | 64,00 | 67,50 | 66,47 | 64,00 | 66,00 | 84 | 12.497.828 |
27/1/2004 | 66,59 | 64,00 | -3,31% | 63,51 | 66,80 | 66,02 | 64,00 | 66,30 | 92 | 15.396.012 |
26/1/2004 | 65,01 | 66,19 | +3,42% | 65,01 | 66,65 | 65,51 | 65,75 | 66,19 | 95 | 14.474.597 |
23/1/2004 | 62,00 | 64,00 | +3,73% | 61,25 | 64,50 | 62,57 | 63,50 | 64,50 | 61 | 7.953.073 |
22/1/2004 | 60,99 | 61,70 | 0,00% | 60,15 | 62,79 | 61,78 | 61,70 | 62,60 | 70 | 10.269.006 |
21/1/2004 | 62,05 | 61,70 | -0,80% | 60,44 | 62,05 | 61,19 | 60,62 | 61,88 | 65 | 6.777.601 |
20/1/2004 | 63,22 | 62,20 | 0,00% | 62,00 | 64,40 | 62,83 | 62,03 | 62,05 | 72 | 7.647.627 |
19/1/2004 | 61,00 | 62,20 | +4,27% | 60,60 | 63,00 | 62,00 | 62,10 | 62,73 | 85 | 10.812.409 |
16/1/2004 | 60,60 | 59,65 | -1,57% | 59,40 | 61,60 | 60,12 | 59,65 | 61,25 | 84 | 9.330.661 |
15/1/2004 | 63,99 | 60,60 | -3,86% | 60,50 | 63,99 | 61,41 | 60,60 | 60,90 | 97 | 11.133.984 |
14/1/2004 | 64,29 | 63,03 | +0,37% | 60,01 | 64,29 | 61,98 | 63,00 | 63,03 | 92 | 11.081.051 |
13/1/2004 | 64,00 | 62,80 | -1,32% | 62,00 | 65,00 | 63,39 | 62,80 | 64,28 | 105 | 14.040.556 |
12/1/2004 | 64,66 | 63,64 | -2,09% | 63,64 | 65,49 | 64,38 | 63,64 | 65,46 | 101 | 13.282.110 |
9/1/2004 | 63,29 | 65,00 | +2,85% | 63,29 | 65,70 | 64,32 | 64,00 | 65,00 | 78 | 10.107.441 |
8/1/2004 | 65,00 | 63,20 | -1,25% | 62,50 | 65,00 | 63,29 | 63,20 | 64,49 | 95 | 13.256.698 |
7/1/2004 | 66,00 | 64,00 | -0,31% | 64,00 | 66,50 | 65,20 | 64,00 | 65,00 | 126 | 16.378.437 |
6/1/2004 | 67,00 | 64,20 | -2,21% | 63,52 | 68,00 | 65,58 | 64,70 | 65,29 | 118 | 14.879.133 |
5/1/2004 | 60,50 | 65,65 | +8,51% | 60,50 | 65,65 | 63,44 | 63,74 | 65,65 | 97 | 13.413.592 |
2/1/2004 | 61,00 | 60,50 | -1,47% | 59,41 | 61,00 | 60,27 | 60,50 | 61,00 | 39 | 5.792.114 |
30/12/2003 | 59,41 | 61,40 | +4,92% | 59,41 | 61,98 | 61,14 | 61,20 | 61,86 | 60 | 7.312.407 |
29/12/2003 | 56,50 | 58,52 | +2,67% | 56,50 | 59,49 | 58,82 | 58,52 | 59,43 | 58 | 8.635.328 |
26/12/2003 | 54,49 | 57,00 | +5,63% | 54,49 | 57,50 | 56,18 | 57,10 | 57,15 | 46 | 6.764.879 |
23/12/2003 | 57,45 | 53,96 | -5,32% | 53,96 | 60,00 | 58,27 | 53,96 | 58,09 | 95 | 12.349.433 |
22/12/2003 | 54,20 | 56,99 | +5,54% | 53,75 | 56,99 | 55,48 | 56,01 | 56,99 | 87 | 9.792.826 |
19/12/2003 | 53,50 | 54,00 | +1,12% | 53,00 | 54,00 | 53,79 | 52,01 | 54,00 | 67 | 6.512.738 |
18/12/2003 | 51,81 | 53,40 | +2,71% | 51,81 | 53,40 | 52,73 | 52,81 | 53,40 | 90 | 9.452.694 |
17/12/2003 | 50,30 | 51,99 | +3,36% | 50,30 | 52,23 | 51,40 | 51,80 | 51,99 | 69 | 7.604.839 |
16/12/2003 | 50,30 | 50,30 | +3,07% | 48,73 | 50,30 | 49,18 | 49,10 | 50,50 | 44 | 5.135.011 |
15/12/2003 | 50,00 | 48,80 | -2,11% | 48,80 | 51,02 | 50,38 | 48,80 | 50,74 | 70 | 8.786.956 |
12/12/2003 | 50,97 | 49,85 | +1,73% | 48,55 | 50,97 | 49,23 | 48,52 | 49,85 | 56 | 4.648.884 |
11/12/2003 | 49,99 | 49,00 | -1,21% | 49,00 | 50,50 | 50,01 | 49,00 | 50,53 | 74 | 9.357.666 |
10/12/2003 | 50,50 | 49,60 | -1,78% | 48,50 | 50,90 | 49,86 | 49,50 | 49,60 | 97 | 10.783.186 |
9/12/2003 | 50,50 | 50,50 | +1,77% | 50,10 | 50,99 | 50,47 | 50,50 | 50,55 | 69 | 6.036.170 |
8/12/2003 | 50,94 | 49,62 | -1,35% | 49,61 | 50,94 | 49,90 | 49,62 | 50,42 | 81 | 6.692.174 |
5/12/2003 | 50,50 | 50,30 | +1,49% | 49,92 | 50,99 | 50,27 | 50,31 | 50,50 | 86 | 9.693.665 |
4/12/2003 | 50,97 | 49,56 | -1,65% | 49,55 | 50,97 | 50,32 | 49,56 | 50,50 | 98 | 10.849.675 |
3/12/2003 | 51,45 | 50,39 | -0,26% | 50,39 | 51,60 | 50,67 | 50,39 | 50,60 | 92 | 8.971.793 |
2/12/2003 | 51,00 | 50,52 | +0,40% | 50,30 | 51,43 | 50,86 | 50,52 | 51,20 | 80 | 9.177.249 |
1/12/2003 | 48,95 | 50,32 | +2,69% | 48,95 | 51,01 | 50,49 | 50,32 | 50,70 | 139 | 16.364.677 |
28/11/2003 | 47,50 | 49,00 | +4,21% | 47,24 | 49,00 | 48,07 | 47,92 | 49,00 | 74 | 7.884.394 |
27/11/2003 | 46,78 | 47,02 | +0,41% | 46,50 | 47,84 | 47,28 | 47,02 | 47,67 | 81 | 8.228.827 |
26/11/2003 | 45,40 | 46,83 | +2,95% | 45,40 | 46,90 | 46,46 | 46,52 | 46,83 | 130 | 13.371.869 |
25/11/2003 | 43,75 | 45,49 | +3,04% | 43,70 | 45,49 | 44,78 | 45,05 | 45,49 | 104 | 11.132.121 |
24/11/2003 | 43,80 | 44,15 | +1,49% | 43,80 | 44,40 | 44,13 | 44,10 | 44,15 | 65 | 4.950.836 |
21/11/2003 | 43,03 | 43,50 | -0,37% | 43,03 | 44,00 | 43,63 | 43,85 | 43,95 | 58 | 4.397.919 |
20/11/2003 | 43,00 | 43,66 | +2,49% | 42,88 | 43,66 | 43,04 | 43,04 | 43,66 | 40 | 3.056.318 |
19/11/2003 | 42,99 | 42,60 | -0,70% | 42,50 | 42,99 | 42,62 | 42,60 | 42,62 | 38 | 3.263.617 |
18/11/2003 | 42,60 | 42,90 | +1,37% | 42,60 | 43,45 | 42,90 | 42,70 | 42,90 | 37 | 3.329.372 |
17/11/2003 | 42,40 | 42,32 | -0,19% | 42,32 | 42,98 | 42,64 | 42,32 | 42,94 | 46 | 4.669.355 |
14/11/2003 | 41,50 | 42,40 | +2,17% | 41,50 | 42,52 | 42,18 | 42,39 | 42,40 | 45 | 4.396.157 |
13/11/2003 | 42,50 | 41,50 | -0,62% | 41,00 | 42,50 | 41,62 | 41,50 | 41,55 | 57 | 4.686.538 |
12/11/2003 | 42,01 | 41,76 | -2,43% | 41,76 | 42,50 | 42,10 | 41,52 | 42,88 | 60 | 5.094.993 |
11/11/2003 | 42,40 | 42,80 | +1,54% | 41,51 | 42,80 | 41,79 | 42,00 | 42,80 | 64 | 5.383.147 |
10/11/2003 | 44,14 | 42,15 | -3,33% | 42,15 | 44,20 | 42,80 | 42,15 | 42,80 | 58 | 4.507.580 |
7/11/2003 | 44,60 | 43,60 | -1,36% | 43,49 | 45,00 | 44,14 | 43,32 | 43,60 | 51 | 4.948.142 |
6/11/2003 | 43,50 | 44,20 | +1,61% | 43,50 | 44,92 | 44,38 | 44,00 | 44,40 | 55 | 5.231.245 |
5/11/2003 | 42,80 | 43,50 | +1,64% | 42,75 | 43,50 | 42,99 | 43,26 | 43,50 | 51 | 5.775.030 |
4/11/2003 | 42,90 | 42,80 | +0,12% | 42,40 | 43,50 | 42,76 | 42,90 | 44,00 | 49 | 4.605.663 |
3/11/2003 | 42,19 | 42,75 | +4,27% | 41,01 | 42,88 | 42,09 | 42,75 | 42,88 | 29 | 1.797.500 |
31/10/2003 | 43,30 | 41,00 | -5,38% | 40,10 | 43,30 | 42,10 | 41,00 | 41,70 | 55 | 5.132.969 |
30/10/2003 | 43,20 | 43,33 | +1,43% | 42,20 | 43,33 | 42,67 | 42,52 | 43,33 | 54 | 5.283.378 |
29/10/2003 | 43,49 | 42,72 | -0,81% | 42,60 | 43,75 | 42,97 | 42,65 | 42,72 | 43 | 4.185.418 |
28/10/2003 | 43,20 | 43,07 | -0,99% | 42,71 | 43,50 | 43,09 | 43,07 | 43,50 | 37 | 2.956.808 |
27/10/2003 | 43,99 | 43,50 | 0,00% | 43,12 | 43,99 | 43,21 | 42,61 | 43,50 | 38 | 3.790.127 |
24/10/2003 | 42,65 | 43,50 | +0,69% | 42,65 | 43,50 | 43,08 | 43,05 | 43,50 | 41 | 2.813.751 |
23/10/2003 | 42,69 | 43,20 | -3,79% | 42,60 | 43,21 | 42,96 | 42,81 | 44,10 | 41 | 3.746.315 |
22/10/2003 | 44,81 | 44,90 | +0,90% | 44,15 | 45,00 | 44,62 | 44,15 | 44,90 | 49 | 4.584.005 |
21/10/2003 | 45,20 | 44,50 | -1,11% | 44,50 | 46,33 | 45,59 | 44,51 | 45,00 | 81 | 8.904.126 |
20/10/2003 | 44,50 | 45,00 | +1,35% | 44,10 | 45,00 | 44,52 | 44,08 | 45,00 | 46 | 4.844.235 |
17/10/2003 | 44,30 | 44,40 | +0,34% | 44,30 | 44,85 | 44,62 | 44,40 | 44,50 | 24 | 2.997.689 |
16/10/2003 | 45,00 | 44,25 | -1,67% | 44,25 | 45,00 | 44,59 | 44,25 | 44,60 | 47 | 4.860.144 |
15/10/2003 | 45,28 | 45,00 | -0,62% | 43,70 | 45,28 | 44,32 | 43,30 | 45,00 | 58 | 6.538.487 |
14/10/2003 | 44,99 | 45,28 | -0,04% | 44,65 | 45,28 | 44,91 | 44,80 | 45,28 | 52 | 5.708.813 |
13/10/2003 | 44,00 | 45,30 | +2,49% | 44,00 | 45,30 | 44,70 | 45,10 | 45,20 | 56 | 5.135.971 |
10/10/2003 | 43,78 | 44,20 | +2,08% | 43,60 | 44,20 | 43,84 | 43,80 | 44,20 | 41 | 3.293.125 |
9/10/2003 | 45,00 | 43,30 | -4,84% | 43,30 | 45,00 | 44,07 | 43,41 | 44,80 | 72 | 6.462.683 |
8/10/2003 | 44,15 | 45,50 | +5,20% | 44,15 | 46,25 | 45,70 | 44,65 | 45,71 | 104 | 11.804.877 |
7/10/2003 | 44,30 | 43,25 | -2,39% | 43,25 | 44,35 | 43,83 | 44,00 | 44,10 | 74 | 7.448.645 |
6/10/2003 | 44,85 | 44,31 | -0,65% | 44,00 | 45,40 | 44,57 | 44,12 | 44,31 | 82 | 9.005.098 |
3/10/2003 | 44,80 | 44,60 | +0,20% | 44,60 | 45,35 | 45,15 | 43,01 | 45,14 | 65 | 6.540.141 |
2/10/2003 | 44,00 | 44,51 | +3,54% | 44,00 | 45,99 | 44,63 | 44,61 | 45,80 | 60 | 7.059.866 |
1/10/2003 | 42,00 | 42,99 | +4,65% | 41,15 | 43,90 | 42,74 | 43,00 | 43,90 | 90 | 10.665.554 |
30/9/2003 | 40,50 | 41,08 | +1,68% | 40,00 | 41,99 | 40,97 | 41,00 | 42,00 | 77 | 6.802.031 |
29/9/2003 | 40,30 | 40,40 | +1,00% | 39,00 | 40,40 | 39,63 | 40,40 | 41,00 | 71 | 6.216.520 |
26/9/2003 | 40,90 | 40,00 | -2,68% | 40,00 | 41,89 | 40,88 | 39,95 | 41,49 | 77 | 6.600.190 |
25/9/2003 | 43,10 | 41,10 | -3,97% | 40,70 | 43,10 | 41,69 | 40,90 | 41,10 | 104 | 9.362.241 |
24/9/2003 | 44,70 | 42,80 | -3,82% | 42,80 | 44,80 | 43,78 | 43,00 | 44,50 | 63 | 4.959.810 |
23/9/2003 | 44,69 | 44,50 | -3,89% | 44,00 | 45,40 | 44,67 | 44,90 | 45,98 | 34 | 3.314.947 |
22/9/2003 | 45,50 | 46,30 | +0,22% | 44,00 | 46,30 | 45,58 | 44,01 | 46,30 | 40 | 4.289.514 |
19/9/2003 | 46,00 | 46,20 | +2,33% | 45,60 | 46,20 | 45,93 | 45,85 | 46,30 | 28 | 3.302.869 |
18/9/2003 | 45,15 | 45,15 | +0,60% | 45,10 | 46,98 | 45,98 | 45,15 | 46,00 | 57 | 6.139.315 |
17/9/2003 | 45,43 | 44,88 | -1,15% | 44,79 | 45,99 | 45,13 | 44,88 | 45,30 | 40 | 4.175.813 |
16/9/2003 | 46,43 | 45,40 | -0,66% | 45,10 | 46,43 | 45,44 | 45,50 | 46,45 | 42 | 3.639.519 |
15/9/2003 | 46,72 | 45,70 | -0,22% | 45,24 | 46,94 | 45,88 | 45,60 | 45,70 | 50 | 3.868.181 |
12/9/2003 | 46,29 | 45,80 | -1,72% | 45,00 | 46,86 | 46,16 | 45,80 | 47,00 | 59 | 6.870.723 |
11/9/2003 | 43,98 | 46,60 | +6,15% | 43,98 | 46,60 | 45,34 | 46,00 | 46,30 | 62 | 7.277.818 |
10/9/2003 | 42,98 | 43,90 | +3,05% | 41,80 | 45,85 | 42,60 | 44,00 | 45,98 | 76 | 6.277.316 |
9/9/2003 | 44,99 | 42,60 | -2,92% | 42,60 | 44,99 | 43,04 | 42,65 | 42,85 | 98 | 9.185.173 |
8/9/2003 | 45,21 | 43,88 | -2,60% | 43,70 | 45,96 | 44,46 | 43,52 | 43,60 | 98 | 9.745.695 |
5/9/2003 | 45,05 | 45,05 | +0,11% | 44,51 | 45,35 | 45,13 | 45,05 | 46,00 | 39 | 4.721.255 |
4/9/2003 | 46,50 | 45,00 | -0,66% | 45,00 | 48,09 | 45,78 | 44,50 | 45,00 | 82 | 8.167.241 |
3/9/2003 | 44,50 | 45,30 | +1,12% | 44,50 | 46,69 | 45,47 | 45,30 | 46,60 | 63 | 6.225.262 |
2/9/2003 | 43,61 | 44,80 | +1,82% | 43,12 | 44,80 | 43,88 | 44,25 | 44,80 | 68 | 7.619.227 |
1/9/2003 | 44,26 | 44,00 | +0,57% | 44,00 | 45,00 | 44,34 | 44,00 | 44,30 | 70 | 7.716.833 |
29/8/2003 | 42,70 | 43,75 | +2,22% | 40,61 | 43,75 | 42,76 | 43,01 | 43,75 | 80 | 9.274.854 |
28/8/2003 | 44,32 | 42,80 | -3,82% | 42,21 | 44,32 | 43,54 | 42,50 | 42,96 | 67 | 6.479.774 |
27/8/2003 | 45,20 | 44,50 | -1,13% | 42,50 | 45,50 | 44,47 | 44,20 | 44,50 | 118 | 13.671.928 |
26/8/2003 | 42,85 | 45,01 | +4,67% | 40,38 | 45,49 | 43,86 | 44,40 | 45,10 | 61 | 6.857.185 |
25/8/2003 | 41,65 | 43,00 | +3,74% | 41,65 | 43,00 | 42,58 | 42,99 | 43,00 | 74 | 5.974.665 |
22/8/2003 | 40,57 | 41,45 | +4,67% | 40,50 | 41,99 | 41,24 | 41,45 | 41,68 | 87 | 8.466.403 |
21/8/2003 | 40,00 | 39,60 | -0,75% | 39,60 | 41,00 | 40,00 | 39,60 | 40,70 | 72 | 5.569.022 |
20/8/2003 | 38,80 | 39,90 | +2,31% | 38,61 | 39,90 | 39,23 | 39,20 | 39,90 | 54 | 5.761.059 |
19/8/2003 | 39,20 | 39,00 | -0,51% | 38,55 | 39,50 | 39,05 | 39,00 | 39,50 | 66 | 7.929.578 |
18/8/2003 | 38,44 | 39,20 | +1,53% | 38,44 | 39,20 | 38,85 | 38,61 | 39,20 | 60 | 5.624.701 |
15/8/2003 | 37,99 | 38,61 | +2,82% | 37,79 | 38,70 | 38,44 | 37,70 | 38,61 | 52 | 4.732.682 |
14/8/2003 | 37,40 | 37,55 | +0,62% | 36,85 | 38,00 | 37,37 | 37,55 | 38,00 | 86 | 8.890.169 |
13/8/2003 | 35,20 | 37,32 | +6,02% | 35,12 | 37,90 | 36,66 | 35,82 | 37,32 | 119 | 12.245.487 |
12/8/2003 | 34,21 | 35,20 | +3,23% | 34,21 | 35,20 | 34,97 | 35,01 | 35,20 | 47 | 4.280.838 |
11/8/2003 | 34,60 | 34,10 | -1,45% | 34,10 | 34,60 | 34,40 | 34,10 | 34,60 | 56 | 3.525.896 |
8/8/2003 | 33,85 | 34,60 | +5,17% | 33,85 | 34,60 | 34,30 | 34,36 | 34,60 | 22 | 1.455.130 |
7/8/2003 | 33,49 | 32,90 | -0,51% | 32,90 | 34,76 | 34,08 | 32,90 | 34,55 | 40 | 4.614.655 |
6/8/2003 | 33,90 | 33,07 | -2,45% | 33,00 | 33,90 | 33,27 | 33,07 | 33,11 | 28 | 1.829.760 |
5/8/2003 | 33,60 | 33,90 | +1,50% | 33,30 | 34,09 | 33,78 | 33,75 | 33,90 | 36 | 3.360.192 |
4/8/2003 | 33,80 | 33,40 | -1,18% | 32,70 | 34,20 | 33,29 | 33,01 | 33,40 | 58 | 4.721.800 |
1/8/2003 | 33,90 | 33,80 | 0,00% | 33,00 | 33,90 | 33,43 | 33,40 | 33,70 | 36 | 2.729.100 |
31/7/2003 | 33,45 | 33,80 | 0,00% | 33,00 | 33,90 | 33,60 | 33,10 | 33,80 | 54 | 5.386.958 |
30/7/2003 | 35,00 | 33,80 | -2,03% | 33,42 | 35,00 | 34,01 | 33,51 | 33,80 | 52 | 4.476.584 |
29/7/2003 | 34,66 | 34,50 | -0,43% | 34,40 | 35,35 | 34,82 | 34,40 | 34,50 | 53 | 4.323.953 |
28/7/2003 | 34,40 | 34,65 | +1,32% | 33,80 | 34,70 | 34,20 | 34,65 | 34,92 | 38 | 2.883.958 |
25/7/2003 | 34,49 | 34,20 | +2,06% | 33,70 | 34,50 | 33,94 | 33,78 | 34,30 | 50 | 4.504.160 |
24/7/2003 | 34,80 | 33,51 | -1,12% | 33,51 | 34,80 | 33,85 | 33,51 | 34,10 | 50 | 3.355.146 |
23/7/2003 | 33,70 | 33,89 | +1,47% | 33,70 | 34,40 | 33,96 | 34,00 | 34,50 | 59 | 6.091.419 |
22/7/2003 | 33,40 | 33,40 | -0,30% | 33,05 | 33,65 | 33,47 | 33,40 | 33,65 | 53 | 3.482.037 |
21/7/2003 | 33,61 | 33,50 | -0,45% | 33,11 | 33,61 | 33,45 | 33,40 | 33,50 | 44 | 2.783.909 |
18/7/2003 | 33,99 | 33,65 | -1,61% | 33,51 | 33,99 | 33,72 | 33,65 | 34,00 | 43 | 3.579.680 |
17/7/2003 | 34,00 | 34,20 | +3,64% | 33,11 | 34,20 | 33,53 | 33,15 | 34,20 | 26 | 2.253.477 |
16/7/2003 | 34,50 | 33,00 | -2,51% | 33,00 | 34,50 | 33,31 | 33,00 | 33,49 | 42 | 2.345.551 |
15/7/2003 | 34,51 | 33,85 | -2,31% | 33,45 | 34,80 | 33,97 | 33,65 | 33,85 | 72 | 5.713.133 |
14/7/2003 | 34,50 | 34,65 | +1,17% | 34,30 | 35,00 | 34,61 | 34,00 | 34,65 | 52 | 3.731.740 |
11/7/2003 | 34,90 | 34,25 | -2,00% | 34,00 | 34,90 | 34,35 | 34,20 | 34,25 | 64 | 5.138.324 |
10/7/2003 | 33,89 | 34,95 | +2,34% | 33,35 | 34,95 | 34,33 | 34,14 | 34,95 | 73 | 5.024.413 |
8/7/2003 | 34,00 | 34,15 | +0,09% | 33,50 | 34,15 | 34,00 | 33,82 | 34,15 | 72 | 5.151.415 |
7/7/2003 | 33,00 | 34,12 | +3,39% | 33,00 | 34,12 | 33,64 | 33,71 | 34,12 | 93 | 8.685.025 |
4/7/2003 | 32,55 | 33,00 | 0,00% | 32,30 | 33,00 | 32,73 | 32,50 | 33,00 | 28 | 1.463.034 |
3/7/2003 | 32,05 | 33,00 | +2,96% | 31,70 | 33,00 | 32,03 | 31,80 | 33,00 | 46 | 3.197.045 |
2/7/2003 | 33,00 | 32,05 | -1,23% | 32,03 | 33,00 | 32,43 | 31,90 | 32,05 | 38 | 3.239.801 |
1/7/2003 | 32,95 | 32,45 | -0,76% | 32,25 | 32,95 | 32,57 | 32,45 | 32,70 | 47 | 3.736.378 |
30/6/2003 | 33,11 | 32,70 | -0,30% | 32,70 | 33,11 | 32,95 | 32,70 | 33,10 | 51 | 3.723.805 |
27/6/2003 | 33,00 | 32,80 | -0,61% | 32,60 | 33,30 | 33,05 | 32,50 | 33,20 | 62 | 4.601.894 |
26/6/2003 | 32,38 | 33,00 | +2,96% | 32,05 | 33,39 | 32,83 | 32,25 | 33,00 | 77 | 5.805.853 |
25/6/2003 | 32,50 | 32,05 | +1,75% | 31,51 | 32,50 | 32,08 | 32,00 | 32,05 | 45 | 2.736.404 |
24/6/2003 | 30,75 | 31,50 | +4,83% | 30,75 | 32,55 | 31,80 | 31,10 | 31,90 | 57 | 4.335.472 |
23/6/2003 | 31,00 | 30,05 | -1,51% | 30,00 | 31,20 | 30,45 | 30,05 | 32,50 | 54 | 4.248.410 |
20/6/2003 | 32,06 | 30,51 | -6,12% | 30,40 | 32,06 | 30,92 | 30,51 | 32,44 | 56 | 4.069.773 |
18/6/2003 | 32,89 | 32,50 | -0,61% | 31,46 | 33,79 | 32,42 | 31,80 | 32,50 | 63 | 5.230.717 |
17/6/2003 | 33,00 | 32,70 | -0,61% | 32,50 | 33,52 | 32,81 | 32,70 | 32,80 | 50 | 3.618.852 |
16/6/2003 | 34,50 | 32,90 | -2,52% | 32,70 | 34,50 | 33,34 | 32,90 | 33,37 | 61 | 4.098.837 |
13/6/2003 | 33,50 | 33,75 | +2,74% | 33,50 | 34,24 | 33,92 | 33,78 | 33,83 | 102 | 9.079.030 |
12/6/2003 | 31,73 | 32,85 | +3,30% | 31,73 | 32,85 | 32,37 | 32,25 | 32,85 | 148 | 11.448.782 |
11/6/2003 | 31,25 | 31,80 | +1,60% | 31,10 | 31,90 | 31,43 | 31,80 | 31,90 | 80 | 5.487.660 |
10/6/2003 | 31,90 | 31,30 | -1,57% | 31,00 | 31,99 | 31,69 | 30,51 | 31,30 | 65 | 4.494.941 |
9/6/2003 | 31,40 | 31,80 | +1,53% | 31,38 | 31,86 | 31,63 | 31,38 | 31,80 | 76 | 4.963.384 |
6/6/2003 | 30,35 | 31,32 | +2,65% | 30,35 | 31,32 | 31,04 | 31,00 | 31,32 | 148 | 11.260.143 |
5/6/2003 | 29,90 | 30,51 | +1,19% | 29,90 | 30,52 | 30,33 | 30,01 | 30,51 | 72 | 4.647.788 |
4/6/2003 | 29,70 | 30,15 | +3,25% | 29,19 | 30,15 | 29,50 | 29,61 | 30,15 | 108 | 7.256.420 |
3/6/2003 | 29,65 | 29,20 | -0,34% | 29,05 | 29,65 | 29,27 | 29,18 | 29,30 | 63 | 3.270.162 |
2/6/2003 | 30,35 | 29,30 | -4,06% | 29,30 | 30,35 | 29,74 | 29,31 | 29,80 | 76 | 4.661.270 |
30/5/2003 | 30,50 | 30,54 | -0,20% | 30,23 | 30,64 | 30,45 | 29,90 | 30,54 | 49 | 3.307.278 |
29/5/2003 | 30,11 | 30,60 | +2,34% | 29,99 | 30,60 | 30,29 | 30,20 | 30,60 | 55 | 3.287.790 |
28/5/2003 | 29,70 | 29,90 | +1,53% | 29,70 | 30,40 | 30,06 | 29,61 | 30,00 | 58 | 2.817.385 |
27/5/2003 | 29,01 | 29,45 | +1,55% | 28,99 | 30,72 | 29,62 | 29,40 | 29,45 | 82 | 5.121.338 |
26/5/2003 | 29,23 | 29,00 | -1,26% | 29,00 | 29,29 | 29,10 | 29,00 | 29,30 | 75 | 4.129.914 |
23/5/2003 | 29,40 | 29,37 | -0,44% | 29,25 | 29,60 | 29,45 | 29,37 | 30,00 | 68 | 3.976.006 |
22/5/2003 | 30,10 | 29,50 | -1,40% | 29,50 | 30,10 | 29,78 | 29,50 | 30,00 | 51 | 3.228.731 |
21/5/2003 | 30,10 | 29,92 | -1,25% | 29,85 | 30,39 | 30,08 | 29,92 | 30,15 | 69 | 4.735.508 |
20/5/2003 | 30,51 | 30,30 | -1,62% | 29,55 | 30,84 | 30,05 | 29,91 | 30,30 | 81 | 5.595.154 |
19/5/2003 | 31,50 | 30,80 | -1,91% | 30,80 | 31,50 | 31,07 | 30,80 | 30,90 | 55 | 3.909.757 |
16/5/2003 | 30,45 | 31,40 | +1,95% | 29,92 | 31,50 | 30,53 | 31,26 | 31,40 | 99 | 7.541.743 |
15/5/2003 | 31,55 | 30,80 | -2,75% | 30,00 | 31,55 | 30,85 | 30,81 | 31,19 | 81 | 5.980.978 |
14/5/2003 | 31,50 | 31,67 | +0,86% | 31,00 | 31,67 | 31,21 | 31,50 | 31,67 | 116 | 8.408.830 |
13/5/2003 | 31,05 | 31,40 | 0,00% | 31,05 | 31,88 | 31,58 | 31,40 | 31,55 | 152 | 11.731.910 |
12/5/2003 | 30,80 | 31,40 | +1,29% | 30,60 | 31,40 | 31,08 | 31,01 | 31,40 | 127 | 9.276.166 |
9/5/2003 | 29,90 | 31,00 | +4,73% | 29,90 | 31,49 | 30,56 | 30,75 | 31,00 | 150 | 11.514.564 |
8/5/2003 | 28,98 | 29,60 | +2,42% | 28,98 | 29,98 | 29,55 | 29,62 | 29,75 | 166 | 12.773.764 |
7/5/2003 | 28,40 | 28,90 | +2,66% | 28,30 | 28,90 | 28,67 | 28,71 | 28,90 | 120 | 7.662.236 |
6/5/2003 | 28,26 | 28,15 | -0,60% | 28,00 | 28,64 | 28,35 | 28,15 | 28,42 | 101 | 6.931.399 |
5/5/2003 | 30,90 | 28,32 | -2,01% | 28,00 | 30,90 | 28,56 | 28,32 | 28,59 | 99 | 6.637.980 |
2/5/2003 | 28,20 | 28,90 | -19,16% | 28,20 | 29,90 | 28,93 | 28,80 | 28,90 | 78 | 5.616.072 |
30/4/2003 | 35,10 | 35,75 | +0,99% | 35,00 | 36,45 | 35,66 | 35,67 | 35,75 | 59 | 4.101.081 |
29/4/2003 | 33,53 | 35,40 | +7,76% | 33,35 | 35,40 | 34,41 | 34,51 | 35,29 | 97 | 7.469.780 |
28/4/2003 | 33,25 | 32,85 | -2,06% | 32,80 | 33,53 | 32,99 | 32,85 | 33,20 | 28 | 1.536.642 |
25/4/2003 | 33,21 | 33,54 | +1,02% | 33,00 | 33,54 | 33,25 | 33,10 | 33,54 | 28 | 1.751.737 |
24/4/2003 | 32,90 | 33,20 | +1,22% | 32,60 | 33,39 | 33,02 | 33,20 | 33,40 | 31 | 2.307.601 |
23/4/2003 | 33,15 | 32,80 | -2,09% | 32,80 | 33,50 | 32,92 | 32,80 | 32,88 | 39 | 2.695.907 |
22/4/2003 | 33,20 | 33,50 | -0,36% | 32,90 | 33,50 | 33,24 | 33,10 | 33,50 | 43 | 2.468.025 |
17/4/2003 | 33,31 | 33,62 | +0,66% | 33,30 | 33,78 | 33,46 | 33,62 | 33,70 | 40 | 3.162.483 |
16/4/2003 | 32,45 | 33,40 | +2,86% | 32,40 | 33,50 | 32,85 | 32,52 | 33,40 | 63 | 5.739.907 |
15/4/2003 | 32,00 | 32,47 | +1,95% | 31,85 | 32,50 | 32,24 | 32,47 | 32,48 | 82 | 5.629.820 |
14/4/2003 | 30,70 | 31,85 | +4,60% | 30,60 | 31,85 | 31,44 | 31,80 | 31,85 | 58 | 3.491.700 |
11/4/2003 | 30,81 | 30,45 | -1,71% | 30,41 | 30,90 | 30,61 | 30,60 | 30,99 | 26 | 1.397.093 |
10/4/2003 | 31,20 | 30,98 | -1,65% | 30,45 | 31,20 | 30,86 | 30,31 | 30,98 | 23 | 1.348.595 |
9/4/2003 | 31,60 | 31,50 | 0,00% | 31,50 | 32,00 | 31,81 | 31,20 | 31,49 | 44 | 2.054.570 |
8/4/2003 | 31,85 | 31,50 | -0,94% | 31,00 | 31,85 | 31,60 | 31,50 | 31,65 | 59 | 2.969.826 |
7/4/2003 | 31,80 | 31,80 | +0,95% | 31,00 | 32,00 | 31,71 | 31,75 | 31,80 | 54 | 3.464.536 |
4/4/2003 | 30,50 | 31,50 | +3,96% | 30,50 | 31,60 | 30,85 | 31,00 | 31,50 | 65 | 3.457.150 |
3/4/2003 | 30,00 | 30,30 | +3,41% | 29,75 | 30,90 | 29,96 | 30,30 | 30,50 | 60 | 4.286.607 |
2/4/2003 | 30,50 | 29,30 | -2,33% | 29,30 | 31,20 | 29,90 | 29,30 | 29,60 | 115 | 6.300.771 |
1/4/2003 | 30,32 | 30,00 | -5,06% | 30,00 | 30,73 | 30,30 | 30,00 | 30,58 | 49 | 2.771.863 |
31/3/2003 | 30,85 | 31,60 | +1,94% | 30,35 | 31,60 | 30,59 | 30,90 | 31,60 | 49 | 3.173.053 |
28/3/2003 | 31,00 | 31,00 | +0,98% | 30,65 | 31,00 | 30,84 | 30,81 | 31,00 | 32 | 1.844.520 |
27/3/2003 | 30,56 | 30,70 | -0,36% | 30,40 | 30,80 | 30,55 | 30,70 | 31,60 | 31 | 2.551.545 |
26/3/2003 | 30,50 | 30,81 | +1,02% | 30,50 | 31,60 | 30,89 | 30,82 | 31,60 | 35 | 2.218.631 |
25/3/2003 | 30,10 | 30,50 | +2,18% | 30,10 | 30,77 | 30,39 | 30,30 | 30,34 | 40 | 1.646.818 |
24/3/2003 | 30,49 | 29,85 | -1,16% | 29,85 | 30,50 | 30,10 | 29,86 | 30,50 | 49 | 1.870.544 |
21/3/2003 | 30,51 | 30,20 | -0,63% | 29,80 | 31,50 | 30,12 | 30,16 | 30,20 | 70 | 4.059.431 |
20/3/2003 | 30,80 | 30,39 | -2,44% | 30,39 | 30,85 | 30,60 | 30,39 | 31,25 | 31 | 2.808.947 |
19/3/2003 | 31,37 | 31,15 | -0,80% | 30,40 | 31,37 | 30,87 | 31,15 | 31,75 | 43 | 2.226.568 |
18/3/2003 | 31,78 | 31,40 | -1,94% | 30,80 | 32,50 | 31,35 | 31,40 | 31,50 | 42 | 2.706.712 |
17/3/2003 | 31,20 | 32,02 | +3,09% | 31,00 | 32,02 | 31,11 | 31,10 | 32,02 | 24 | 876.307 |
14/3/2003 | 31,64 | 31,06 | -1,86% | 30,82 | 32,00 | 31,47 | 31,00 | 31,30 | 63 | 2.475.230 |
13/3/2003 | 31,50 | 31,65 | +5,50% | 31,10 | 31,65 | 31,34 | 31,43 | 31,65 | 29 | 1.294.753 |
12/3/2003 | 31,00 | 30,00 | -6,22% | 30,00 | 31,00 | 30,25 | 30,01 | 31,89 | 35 | 2.076.445 |
11/3/2003 | 31,40 | 31,99 | +1,78% | 30,50 | 31,99 | 31,10 | 30,20 | 31,99 | 37 | 1.874.642 |
10/3/2003 | 32,51 | 31,43 | -4,47% | 31,01 | 32,51 | 31,56 | 31,43 | 32,20 | 54 | 2.543.064 |
7/3/2003 | 33,00 | 32,90 | -2,37% | 32,90 | 33,50 | 33,31 | 32,90 | 33,20 | 18 | 1.135.099 |
6/3/2003 | 33,68 | 33,70 | +0,30% | 33,30 | 33,70 | 33,44 | 33,02 | 33,70 | 24 | 1.964.522 |
5/3/2003 | 33,25 | 33,60 | +3,07% | 31,50 | 33,60 | 32,94 | 31,70 | 33,60 | 29 | 2.408.289 |
28/2/2003 | 33,40 | 32,60 | -1,51% | 31,94 | 33,50 | 32,67 | 32,51 | 33,00 | 21 | 1.071.628 |
27/2/2003 | 32,43 | 33,10 | -1,19% | 32,40 | 33,10 | 32,88 | 32,70 | 33,10 | 24 | 1.508.515 |
26/2/2003 | 32,50 | 33,50 | +3,40% | 32,20 | 33,50 | 32,49 | 32,01 | 33,50 | 20 | 1.081.221 |
25/2/2003 | 33,38 | 32,40 | -4,71% | 32,00 | 33,38 | 32,36 | 32,80 | 33,38 | 21 | 1.239.379 |
24/2/2003 | 32,80 | 34,00 | +3,66% | 32,75 | 34,00 | 33,22 | 32,01 | 34,00 | 55 | 3.426.718 |
21/2/2003 | 32,00 | 32,80 | +5,13% | 31,80 | 32,80 | 32,27 | 31,60 | 32,80 | 39 | 2.053.504 |
20/2/2003 | 31,59 | 31,20 | -0,95% | 31,20 | 31,59 | 31,46 | 31,20 | 32,00 | 22 | 1.363.016 |
19/2/2003 | 31,90 | 31,50 | -0,94% | 31,50 | 32,00 | 31,80 | 31,01 | 31,60 | 19 | 1.373.634 |
18/2/2003 | 32,00 | 31,80 | -1,24% | 31,41 | 32,70 | 32,06 | 31,80 | 32,55 | 42 | 2.489.616 |
17/2/2003 | 31,60 | 32,20 | +0,63% | 31,60 | 32,40 | 32,16 | 32,01 | 32,49 | 25 | 951.396 |
14/2/2003 | 31,05 | 32,00 | 0,00% | 31,00 | 32,00 | 31,32 | 31,40 | 32,00 | 15 | 835.012 |
13/2/2003 | 31,59 | 32,00 | 0,00% | 31,50 | 32,11 | 31,86 | 31,50 | 32,00 | 24 | 1.513.851 |
12/2/2003 | 29,91 | 32,00 | +6,67% | 29,10 | 32,20 | 31,46 | 32,00 | 32,50 | 29 | 1.861.916 |
11/2/2003 | 30,15 | 30,00 | 0,00% | 29,82 | 30,35 | 30,07 | 30,00 | 30,50 | 37 | 1.835.451 |
10/2/2003 | 30,40 | 30,00 | -0,33% | 30,00 | 31,10 | 30,31 | 30,00 | 30,89 | 20 | 975.688 |
7/2/2003 | 31,49 | 30,10 | -4,44% | 30,10 | 31,50 | 31,01 | 30,10 | 31,20 | 30 | 2.567.150 |
6/2/2003 | 31,00 | 31,50 | +0,96% | 30,11 | 31,50 | 30,54 | 30,69 | 31,50 | 16 | 1.005.632 |
5/2/2003 | 31,00 | 31,20 | +2,30% | 30,60 | 31,75 | 31,14 | 31,35 | 32,00 | 25 | 1.636.403 |
4/2/2003 | 31,40 | 30,50 | -3,79% | 30,50 | 32,30 | 30,88 | 30,10 | 31,00 | 36 | 1.900.031 |
3/2/2003 | 31,70 | 31,70 | -0,94% | 31,50 | 32,00 | 31,66 | 31,70 | 32,50 | 17 | 601.578 |
31/1/2003 | 30,80 | 32,00 | +3,23% | 30,80 | 32,00 | 31,29 | 31,22 | 32,00 | 33 | 1.864.612 |
30/1/2003 | 30,50 | 31,00 | +4,03% | 30,20 | 31,30 | 30,58 | 30,50 | 31,00 | 23 | 1.162.153 |
29/1/2003 | 29,80 | 29,80 | -0,33% | 29,30 | 30,10 | 29,78 | 29,80 | 30,40 | 42 | 2.776.137 |
28/1/2003 | 30,00 | 29,90 | -0,30% | 29,70 | 30,29 | 29,94 | 29,72 | 29,80 | 48 | 2.859.028 |
27/1/2003 | 30,03 | 29,99 | -1,67% | 29,70 | 30,30 | 30,00 | 29,99 | 30,00 | 33 | 1.989.822 |
24/1/2003 | 32,39 | 30,50 | -1,33% | 30,25 | 32,39 | 30,92 | 30,50 | 31,06 | 39 | 2.420.958 |
23/1/2003 | 32,29 | 30,91 | -3,71% | 30,91 | 32,40 | 31,80 | 30,91 | 31,80 | 33 | 1.713.081 |
22/1/2003 | 31,99 | 32,10 | -0,31% | 31,80 | 32,80 | 32,23 | 32,10 | 32,45 | 33 | 2.310.747 |
21/1/2003 | 32,38 | 32,20 | -0,62% | 31,89 | 33,00 | 32,15 | 32,20 | 32,50 | 34 | 2.424.950 |
20/1/2003 | 32,60 | 32,40 | -2,11% | 32,00 | 32,60 | 32,44 | 32,30 | 32,80 | 22 | 823.433 |
17/1/2003 | 32,00 | 33,10 | +2,48% | 31,61 | 33,10 | 32,32 | 32,01 | 33,10 | 36 | 2.216.112 |
16/1/2003 | 32,50 | 32,30 | -2,12% | 32,30 | 32,70 | 32,50 | 32,20 | 32,80 | 29 | 1.897.383 |
15/1/2003 | 31,96 | 33,00 | +3,45% | 31,91 | 33,00 | 32,18 | 32,11 | 33,00 | 25 | 1.708.014 |
14/1/2003 | 31,90 | 31,90 | +0,57% | 31,90 | 32,50 | 32,11 | 32,00 | 33,26 | 37 | 2.642.703 |
13/1/2003 | 32,00 | 31,72 | -1,03% | 31,52 | 32,00 | 31,79 | 31,72 | 31,85 | 48 | 2.937.346 |
10/1/2003 | 33,00 | 32,05 | -0,93% | 32,00 | 33,00 | 32,11 | 32,05 | 32,50 | 34 | 2.211.422 |
9/1/2003 | 33,10 | 32,35 | -1,37% | 32,21 | 33,10 | 32,30 | 32,21 | 33,00 | 13 | 646.646 |
8/1/2003 | 32,79 | 32,80 | +1,86% | 31,92 | 32,80 | 32,22 | 32,00 | 32,80 | 38 | 2.017.490 |
7/1/2003 | 32,90 | 32,20 | -1,83% | 32,11 | 32,90 | 32,42 | 32,20 | 32,80 | 57 | 3.089.965 |
6/1/2003 | 33,70 | 32,80 | +1,86% | 32,65 | 33,70 | 32,92 | 32,66 | 32,80 | 29 | 2.047.253 |
3/1/2003 | 33,10 | 32,20 | -5,82% | 32,20 | 34,00 | 32,71 | 32,20 | 34,19 | 38 | 2.545.549 |
2/1/2003 | 34,00 | 34,19 | -2,84% | 32,99 | 34,20 | 33,29 | 33,10 | 34,19 | 19 | 1.283.876 |
30/12/2002 | 32,51 | 35,19 | +5,04% | 32,51 | 35,19 | 34,16 | 33,40 | 35,19 | 41 | 3.233.798 |
27/12/2002 | 33,00 | 33,50 | +2,45% | 32,90 | 33,50 | 33,17 | 32,90 | 33,50 | 24 | 1.969.412 |
26/12/2002 | 32,70 | 32,70 | +0,15% | 32,65 | 33,10 | 32,84 | 32,65 | 32,70 | 34 | 1.697.322 |
23/12/2002 | 33,70 | 32,65 | -3,94% | 32,40 | 33,85 | 33,15 | 32,70 | 33,50 | 31 | 2.347.002 |
20/12/2002 | 34,10 | 33,99 | +2,04% | 33,52 | 34,10 | 33,72 | 33,52 | 34,00 | 39 | 3.146.062 |
19/12/2002 | 34,40 | 33,31 | -0,63% | 32,44 | 34,40 | 33,53 | 33,33 | 33,90 | 75 | 5.166.162 |
18/12/2002 | 34,10 | 33,52 | -4,23% | 33,48 | 34,50 | 33,89 | 33,52 | 34,13 | 31 | 2.548.241 |
17/12/2002 | 33,30 | 35,00 | +6,48% | 33,30 | 35,00 | 33,72 | 33,90 | 35,00 | 34 | 2.334.578 |
16/12/2002 | 33,00 | 32,87 | +0,21% | 32,80 | 33,75 | 33,10 | 32,86 | 32,87 | 43 | 2.378.693 |
13/12/2002 | 33,50 | 32,80 | 0,00% | 32,80 | 33,50 | 33,14 | 32,80 | 32,85 | 36 | 2.753.711 |
12/12/2002 | 32,80 | 32,80 | +0,34% | 32,50 | 33,00 | 32,77 | 32,65 | 32,80 | 51 | 3.639.626 |
11/12/2002 | 32,19 | 32,69 | +1,52% | 32,00 | 32,69 | 32,34 | 32,60 | 32,70 | 35 | 1.744.743 |
10/12/2002 | 31,60 | 32,20 | +3,21% | 31,38 | 32,20 | 31,56 | 31,46 | 32,20 | 25 | 1.403.178 |
9/12/2002 | 31,50 | 31,20 | -0,95% | 31,15 | 31,60 | 31,35 | 31,01 | 31,55 | 33 | 1.894.016 |
6/12/2002 | 32,17 | 31,50 | +1,29% | 31,35 | 32,17 | 31,66 | 31,50 | 32,20 | 33 | 2.050.687 |
5/12/2002 | 32,00 | 31,10 | -0,67% | 31,10 | 32,00 | 31,41 | 31,15 | 31,95 | 40 | 2.534.373 |
4/12/2002 | 32,50 | 31,31 | -2,76% | 31,31 | 32,55 | 32,03 | 31,31 | 32,55 | 33 | 1.763.347 |
3/12/2002 | 32,90 | 32,20 | -2,07% | 32,20 | 32,90 | 32,44 | 31,91 | 32,49 | 43 | 1.987.916 |
2/12/2002 | 32,87 | 32,88 | +1,17% | 31,95 | 32,95 | 32,68 | 32,51 | 32,84 | 48 | 2.182.436 |
29/11/2002 | 31,60 | 32,50 | +4,17% | 31,60 | 32,50 | 31,93 | 32,50 | 32,77 | 37 | 1.713.713 |
28/11/2002 | 31,90 | 31,20 | 0,00% | 31,00 | 31,90 | 31,24 | 31,20 | 31,80 | 34 | 1.210.026 |
27/11/2002 | 32,00 | 31,20 | -0,48% | 31,20 | 32,00 | 31,30 | 31,20 | 31,60 | 29 | 1.850.865 |
26/11/2002 | 31,92 | 31,35 | -1,17% | 31,30 | 32,00 | 31,65 | 31,35 | 31,65 | 38 | 2.099.119 |
25/11/2002 | 31,90 | 31,72 | -1,58% | 31,70 | 32,00 | 31,90 | 31,71 | 32,00 | 31 | 1.468.053 |
22/11/2002 | 31,90 | 32,23 | +1,35% | 31,40 | 32,23 | 31,79 | 31,76 | 32,23 | 48 | 2.320.564 |
21/11/2002 | 32,00 | 31,80 | +0,28% | 31,80 | 33,00 | 31,94 | 31,80 | 32,10 | 27 | 1.221.633 |
20/11/2002 | 32,00 | 31,71 | -0,63% | 31,71 | 32,20 | 31,96 | 31,71 | 31,91 | 34 | 1.728.449 |
19/11/2002 | 32,00 | 31,91 | +0,82% | 31,51 | 32,00 | 31,82 | 31,91 | 32,58 | 44 | 1.755.026 |
18/11/2002 | 31,60 | 31,65 | +0,16% | 31,51 | 32,00 | 31,73 | 31,65 | 31,95 | 24 | 1.295.917 |
14/11/2002 | 32,98 | 31,60 | -1,25% | 31,00 | 32,98 | 31,85 | 31,40 | 31,60 | 41 | 1.673.639 |
13/11/2002 | 32,70 | 32,00 | 0,00% | 31,80 | 32,79 | 32,14 | 31,58 | 32,79 | 25 | 1.552.366 |
12/11/2002 | 33,50 | 32,00 | -3,90% | 32,00 | 33,74 | 32,86 | 32,01 | 32,90 | 58 | 2.414.106 |
11/11/2002 | 33,00 | 33,30 | +0,76% | 32,71 | 33,50 | 33,22 | 33,50 | 33,93 | 32 | 1.776.417 |
8/11/2002 | 33,25 | 33,05 | +0,76% | 33,00 | 33,58 | 33,30 | 33,07 | 33,59 | 40 | 1.438.535 |
7/11/2002 | 34,00 | 32,80 | -3,53% | 32,50 | 34,75 | 33,56 | 32,51 | 33,50 | 46 | 2.726.181 |
6/11/2002 | 34,50 | 34,00 | -3,55% | 33,90 | 34,90 | 34,16 | 33,81 | 34,00 | 43 | 2.142.935 |
5/11/2002 | 35,25 | 35,25 | +0,71% | 35,00 | 35,50 | 35,21 | 35,10 | 35,25 | 38 | 2.412.138 |
4/11/2002 | 34,51 | 35,00 | +2,88% | 34,51 | 36,50 | 35,44 | 34,01 | 35,20 | 70 | 3.993.143 |
1/11/2002 | 33,94 | 34,02 | +0,44% | 33,10 | 35,00 | 34,02 | 34,01 | 34,50 | 52 | 3.750.700 |
31/10/2002 | 33,10 | 33,87 | +1,44% | 32,80 | 33,95 | 33,27 | 33,90 | 33,95 | 44 | 2.902.492 |
30/10/2002 | 31,70 | 33,39 | +4,67% | 31,70 | 33,39 | 32,38 | 32,70 | 33,10 | 57 | 3.313.929 |
29/10/2002 | 30,30 | 31,90 | +6,26% | 30,00 | 31,90 | 30,85 | 31,21 | 31,90 | 34 | 2.007.571 |
28/10/2002 | 31,00 | 30,02 | -5,89% | 30,02 | 31,85 | 31,37 | 30,02 | 31,70 | 28 | 1.765.565 |
25/10/2002 | 29,13 | 31,90 | +2,90% | 29,13 | 31,90 | 30,63 | 31,00 | 31,90 | 45 | 2.167.533 |
24/10/2002 | 30,50 | 31,00 | +2,82% | 29,29 | 31,00 | 30,34 | 30,00 | 31,00 | 55 | 2.798.574 |
23/10/2002 | 28,98 | 30,15 | +2,76% | 28,98 | 30,15 | 29,69 | 29,61 | 30,49 | 42 | 2.431.383 |
22/10/2002 | 27,91 | 29,34 | +4,60% | 27,50 | 29,50 | 28,40 | 28,51 | 29,34 | 38 | 1.169.169 |
21/10/2002 | 27,70 | 28,05 | +2,00% | 27,40 | 29,50 | 27,90 | 28,05 | 29,97 | 38 | 2.388.689 |
18/10/2002 | 27,88 | 27,50 | -3,17% | 27,10 | 27,88 | 27,57 | 27,70 | 29,50 | 19 | 804.996 |
17/10/2002 | 27,50 | 28,40 | +5,11% | 27,50 | 28,50 | 28,27 | 27,80 | 28,40 | 49 | 2.925.426 |
16/10/2002 | 27,80 | 27,02 | -1,75% | 27,02 | 28,00 | 27,46 | 27,01 | 28,03 | 47 | 2.679.643 |
15/10/2002 | 28,41 | 27,50 | -3,17% | 27,10 | 29,00 | 27,51 | 27,34 | 27,50 | 48 | 1.892.625 |
14/10/2002 | 29,30 | 28,40 | -2,74% | 28,05 | 29,30 | 28,53 | 28,01 | 28,40 | 40 | 2.166.639 |
11/10/2002 | 29,45 | 29,20 | -0,34% | 29,10 | 30,00 | 29,38 | 28,61 | 29,50 | 14 | 844.803 |
10/10/2002 | 28,80 | 29,30 | +4,57% | 28,51 | 29,50 | 29,05 | 29,01 | 29,45 | 16 | 966.450 |
9/10/2002 | 29,00 | 28,02 | -0,64% | 27,99 | 29,00 | 28,35 | 28,02 | 28,99 | 35 | 1.237.973 |
8/10/2002 | 28,60 | 28,20 | -0,04% | 28,20 | 28,80 | 28,42 | 28,20 | 29,12 | 29 | 1.550.186 |
7/10/2002 | 29,70 | 28,21 | -5,34% | 28,21 | 29,70 | 28,75 | 28,21 | 29,00 | 32 | 2.035.091 |
4/10/2002 | 29,10 | 29,80 | +2,41% | 29,10 | 29,83 | 29,65 | 29,80 | 29,83 | 41 | 2.007.695 |
3/10/2002 | 28,40 | 29,10 | +5,05% | 28,40 | 29,95 | 29,20 | 28,51 | 29,30 | 25 | 1.611.001 |
2/10/2002 | 28,50 | 27,70 | 0,00% | 27,70 | 28,70 | 28,35 | 27,90 | 29,95 | 30 | 1.531.104 |
1/10/2002 | 26,35 | 27,70 | +7,36% | 25,62 | 27,70 | 26,24 | 27,66 | 29,94 | 47 | 1.429.164 |
30/9/2002 | 27,41 | 25,80 | -4,27% | 25,80 | 27,51 | 26,47 | 25,80 | 26,49 | 96 | 4.428.918 |
27/9/2002 | 29,31 | 26,95 | -8,64% | 26,95 | 29,31 | 28,22 | 26,95 | 27,80 | 59 | 2.979.750 |
26/9/2002 | 29,11 | 29,50 | +3,15% | 28,93 | 30,00 | 29,29 | 29,20 | 29,50 | 20 | 1.228.994 |
25/9/2002 | 32,00 | 28,60 | -4,06% | 28,60 | 32,00 | 29,21 | 28,90 | 29,53 | 37 | 1.937.851 |
24/9/2002 | 30,20 | 29,81 | -1,26% | 29,51 | 30,20 | 29,88 | 29,80 | 31,10 | 32 | 1.882.012 |
23/9/2002 | 32,00 | 30,19 | -2,30% | 29,80 | 32,00 | 30,02 | 30,28 | 32,00 | 23 | 1.292.290 |
20/9/2002 | 31,10 | 30,90 | +2,97% | 30,90 | 31,25 | 31,08 | 30,76 | 31,10 | 19 | 802.290 |
19/9/2002 | 31,99 | 30,01 | -2,97% | 30,01 | 31,99 | 30,75 | 30,01 | 31,00 | 23 | 1.126.163 |
18/9/2002 | 32,99 | 30,93 | -5,90% | 30,79 | 32,99 | 30,91 | 30,93 | 31,19 | 14 | 644.885 |
17/9/2002 | 33,00 | 32,87 | +4,32% | 31,20 | 33,00 | 31,63 | 31,30 | 32,87 | 36 | 1.928.597 |
16/9/2002 | 32,01 | 31,51 | -1,53% | 31,01 | 32,20 | 31,78 | 31,11 | 32,90 | 20 | 1.041.955 |
13/9/2002 | 31,86 | 32,00 | -0,62% | 31,85 | 32,39 | 32,03 | 31,50 | 32,39 | 38 | 1.902.968 |
12/9/2002 | 32,50 | 32,20 | +0,59% | 31,61 | 32,50 | 32,08 | 32,20 | 32,29 | 22 | 1.002.132 |
11/9/2002 | 32,40 | 32,01 | +1,33% | 32,01 | 32,90 | 32,61 | 32,01 | 32,39 | 17 | 570.977 |
10/9/2002 | 32,06 | 31,59 | -1,77% | 31,59 | 32,50 | 32,17 | 31,59 | 32,39 | 31 | 1.322.167 |
9/9/2002 | 32,70 | 32,16 | -1,65% | 32,06 | 32,99 | 32,37 | 32,16 | 32,60 | 22 | 849.646 |
6/9/2002 | 32,70 | 32,70 | 0,00% | 32,00 | 33,00 | 32,49 | 32,22 | 32,70 | 23 | 1.662.298 |
5/9/2002 | 31,61 | 32,70 | +1,55% | 31,61 | 33,00 | 32,43 | 32,33 | 32,70 | 18 | 1.110.388 |
4/9/2002 | 31,80 | 32,20 | +0,63% | 31,60 | 32,68 | 32,20 | 32,20 | 32,25 | 21 | 1.432.038 |
3/9/2002 | 32,50 | 32,00 | -1,23% | 30,10 | 32,50 | 31,68 | 32,00 | 32,30 | 24 | 1.633.281 |
2/9/2002 | 33,00 | 32,40 | -3,28% | 32,24 | 33,00 | 32,64 | 32,22 | 32,40 | 22 | 1.356.391 |
30/8/2002 | 33,10 | 33,50 | +1,18% | 32,00 | 33,69 | 32,79 | 32,50 | 33,50 | 32 | 2.602.820 |
29/8/2002 | 32,70 | 33,11 | +0,64% | 32,55 | 33,60 | 33,33 | 33,12 | 33,64 | 44 | 3.354.181 |
28/8/2002 | 32,60 | 32,90 | +2,81% | 32,20 | 32,90 | 32,62 | 32,71 | 32,90 | 40 | 3.506.190 |
27/8/2002 | 31,90 | 32,00 | 0,00% | 31,71 | 32,10 | 31,92 | 31,63 | 32,20 | 31 | 1.459.095 |
26/8/2002 | 32,75 | 32,00 | -0,93% | 31,90 | 32,97 | 32,32 | 31,91 | 32,00 | 32 | 1.820.203 |
23/8/2002 | 32,50 | 32,30 | -0,92% | 31,90 | 32,50 | 32,19 | 31,45 | 32,65 | 24 | 1.410.033 |
22/8/2002 | 32,15 | 32,60 | +0,71% | 32,15 | 32,65 | 32,46 | 32,50 | 32,60 | 19 | 1.130.251 |
21/8/2002 | 32,00 | 32,37 | +3,75% | 31,80 | 32,40 | 32,07 | 32,19 | 32,37 | 21 | 1.660.776 |
20/8/2002 | 32,20 | 31,20 | -3,47% | 31,20 | 32,45 | 31,91 | 31,23 | 32,39 | 31 | 2.899.735 |
19/8/2002 | 31,15 | 32,32 | +2,12% | 31,15 | 32,32 | 31,99 | 32,10 | 32,32 | 29 | 1.622.690 |
16/8/2002 | 31,30 | 31,65 | +3,09% | 31,15 | 31,80 | 31,50 | 31,45 | 31,65 | 30 | 1.640.401 |
15/8/2002 | 30,92 | 30,70 | -0,94% | 30,50 | 31,80 | 31,06 | 30,70 | 31,70 | 52 | 3.183.120 |
14/8/2002 | 31,19 | 30,99 | +2,62% | 30,00 | 31,19 | 30,47 | 30,00 | 30,98 | 28 | 1.626.330 |
13/8/2002 | 29,00 | 30,20 | +4,14% | 29,00 | 30,59 | 30,36 | 30,20 | 30,50 | 33 | 1.831.965 |
12/8/2002 | 29,00 | 29,00 | -1,63% | 28,50 | 29,06 | 28,80 | 29,00 | 29,50 | 10 | 609.265 |
9/8/2002 | 29,90 | 29,48 | +0,96% | 28,01 | 29,90 | 29,07 | 28,11 | 29,48 | 41 | 1.882.071 |
8/8/2002 | 30,10 | 29,20 | -0,65% | 28,90 | 30,10 | 29,43 | 29,20 | 30,29 | 33 | 2.202.391 |
7/8/2002 | 30,29 | 29,39 | -2,52% | 28,63 | 30,29 | 29,22 | 29,11 | 29,39 | 34 | 2.163.834 |
6/8/2002 | 30,00 | 30,15 | +1,17% | 29,01 | 30,50 | 29,73 | 29,67 | 30,15 | 33 | 1.794.558 |
5/8/2002 | 30,50 | 29,80 | -0,67% | 29,43 | 30,50 | 29,84 | 29,60 | 29,99 | 28 | 1.900.612 |
2/8/2002 | 28,50 | 30,00 | +7,91% | 28,50 | 30,00 | 29,10 | 29,52 | 30,00 | 26 | 2.439.243 |
1/8/2002 | 28,81 | 27,80 | -7,33% | 27,80 | 29,00 | 28,27 | 27,61 | 28,99 | 44 | 2.396.715 |
31/7/2002 | 29,35 | 30,00 | +7,22% | 28,50 | 30,00 | 28,97 | 28,33 | 30,00 | 29 | 1.547.962 |
30/7/2002 | 28,10 | 27,98 | +1,75% | 27,50 | 29,61 | 27,89 | 27,91 | 27,98 | 16 | 684.748 |
29/7/2002 | 27,33 | 27,50 | +7,59% | 27,00 | 28,10 | 27,58 | 27,70 | 28,10 | 38 | 1.845.054 |
26/7/2002 | 28,30 | 25,56 | -13,36% | 25,56 | 28,50 | 27,71 | 25,56 | 26,99 | 27 | 1.805.839 |
25/7/2002 | 27,91 | 29,50 | +5,73% | 27,91 | 29,50 | 28,45 | 28,01 | 31,90 | 19 | 767.565 |
24/7/2002 | 27,50 | 27,90 | +1,09% | 27,00 | 28,00 | 27,53 | 27,80 | 28,80 | 33 | 2.454.659 |
23/7/2002 | 28,50 | 27,60 | -2,13% | 27,60 | 28,50 | 28,15 | 27,60 | 28,50 | 33 | 1.793.291 |
22/7/2002 | 29,50 | 28,20 | -5,05% | 28,20 | 29,69 | 29,27 | 27,51 | 29,69 | 22 | 1.083.213 |
19/7/2002 | 30,30 | 29,70 | -1,66% | 29,70 | 31,70 | 30,46 | 29,61 | 31,90 | 20 | 1.539.102 |
18/7/2002 | 29,50 | 30,20 | +2,72% | 29,50 | 30,35 | 30,18 | 30,04 | 30,35 | 21 | 694.011 |
17/7/2002 | 29,14 | 29,40 | +1,38% | 28,11 | 31,20 | 29,77 | 29,41 | 30,60 | 35 | 1.887.183 |
16/7/2002 | 28,55 | 29,00 | +1,75% | 28,00 | 29,90 | 28,71 | 28,03 | 29,90 | 34 | 1.000.028 |
15/7/2002 | 29,79 | 28,50 | -4,33% | 28,50 | 29,79 | 29,08 | 28,47 | 29,89 | 20 | 773.139 |
12/7/2002 | 30,40 | 29,79 | -2,01% | 29,39 | 30,40 | 29,71 | 29,50 | 29,79 | 29 | 1.537.236 |
11/7/2002 | 30,70 | 30,40 | -1,46% | 29,80 | 30,70 | 30,25 | 29,51 | 30,58 | 23 | 1.372.056 |
10/7/2002 | 30,90 | 30,85 | -0,80% | 30,75 | 31,01 | 30,95 | 30,85 | 31,25 | 11 | 601.243 |
8/7/2002 | 29,90 | 31,10 | +1,97% | 29,90 | 31,10 | 30,55 | 31,10 | 31,27 | 21 | 709.208 |
5/7/2002 | 30,85 | 30,50 | +1,30% | 30,50 | 31,20 | 30,73 | 30,23 | 30,49 | 24 | 1.383.936 |
4/7/2002 | 29,80 | 30,11 | +3,08% | 29,52 | 32,00 | 30,30 | 30,11 | 32,00 | 21 | 1.051.428 |
3/7/2002 | 30,50 | 29,21 | -4,17% | 29,21 | 32,00 | 30,23 | 29,21 | 30,15 | 27 | 1.779.026 |
2/7/2002 | 29,80 | 30,48 | +5,07% | 28,46 | 30,49 | 29,59 | 29,42 | 30,87 | 28 | 1.390.147 |
1/7/2002 | 29,00 | 29,01 | -0,72% | 29,00 | 30,00 | 29,27 | 29,01 | 29,70 | 30 | 1.857.493 |
28/6/2002 | 28,20 | 29,22 | +4,69% | 28,20 | 29,70 | 29,39 | 29,22 | 29,40 | 15 | 709.314 |
27/6/2002 | 28,00 | 27,91 | -0,32% | 27,70 | 28,00 | 27,83 | 28,50 | 30,99 | 22 | 847.064 |
26/6/2002 | 27,79 | 28,00 | +1,82% | 27,70 | 28,50 | 27,91 | 27,90 | 31,00 | 24 | 1.349.147 |
25/6/2002 | 27,80 | 27,50 | -0,40% | 27,50 | 29,00 | 27,98 | 27,50 | 31,00 | 36 | 1.411.200 |
24/6/2002 | 29,00 | 27,61 | +4,15% | 26,99 | 29,00 | 27,55 | 27,51 | 28,98 | 39 | 1.999.268 |
21/6/2002 | 28,98 | 26,51 | -6,65% | 26,51 | 29,50 | 27,79 | 26,51 | 27,29 | 53 | 2.628.015 |
20/6/2002 | 30,00 | 28,40 | -3,73% | 28,40 | 32,00 | 29,34 | 28,47 | 28,99 | 33 | 1.836.001 |
19/6/2002 | 30,01 | 29,50 | -1,67% | 29,50 | 31,00 | 30,19 | 29,51 | 30,87 | 24 | 1.581.286 |
18/6/2002 | 31,50 | 30,00 | -3,16% | 30,00 | 31,50 | 30,63 | 30,00 | 31,00 | 26 | 1.245.569 |
17/6/2002 | 30,20 | 30,98 | +3,61% | 30,00 | 30,98 | 30,31 | 30,11 | 30,98 | 26 | 1.449.226 |
14/6/2002 | 31,96 | 29,90 | -3,24% | 29,02 | 31,96 | 30,22 | 29,61 | 30,84 | 36 | 1.859.574 |
13/6/2002 | 31,96 | 30,90 | -2,83% | 30,71 | 31,96 | 31,22 | 30,90 | 31,90 | 13 | 647.441 |
12/6/2002 | 31,60 | 31,80 | +1,92% | 31,15 | 32,00 | 31,61 | 31,30 | 31,70 | 19 | 1.002.074 |
11/6/2002 | 32,10 | 31,20 | -2,50% | 30,90 | 32,10 | 31,31 | 31,20 | 31,30 | 26 | 2.031.306 |
10/6/2002 | 30,50 | 32,00 | +5,61% | 30,50 | 32,00 | 31,72 | 31,21 | 32,00 | 33 | 1.826.205 |
7/6/2002 | 28,99 | 30,30 | -2,23% | 28,99 | 30,30 | 29,65 | 30,30 | 30,60 | 23 | 1.086.967 |
6/6/2002 | 30,21 | 30,99 | +3,61% | 29,00 | 30,99 | 29,41 | 29,01 | 32,50 | 53 | 2.405.885 |
5/6/2002 | 31,10 | 29,91 | -3,52% | 29,91 | 31,10 | 30,78 | 29,90 | 32,49 | 28 | 2.168.522 |
4/6/2002 | 30,00 | 31,00 | +2,65% | 29,80 | 31,00 | 30,45 | 30,86 | 31,00 | 20 | 563.255 |
3/6/2002 | 31,31 | 30,20 | -2,89% | 29,32 | 31,31 | 30,21 | 29,55 | 31,00 | 22 | 1.744.640 |
31/5/2002 | 32,70 | 31,10 | -2,32% | 31,10 | 32,70 | 31,88 | 31,05 | 31,99 | 26 | 1.679.736 |
29/5/2002 | 31,85 | 31,84 | +0,32% | 31,10 | 32,00 | 31,72 | 31,84 | 32,00 | 14 | 798.360 |
28/5/2002 | 31,80 | 31,74 | -0,19% | 31,60 | 32,00 | 31,74 | 31,11 | 31,89 | 20 | 1.251.472 |
27/5/2002 | 32,00 | 31,80 | -0,31% | 30,55 | 32,00 | 31,80 | 31,55 | 32,90 | 24 | 1.023.202 |
24/5/2002 | 31,20 | 31,90 | +2,90% | 31,20 | 31,90 | 31,49 | 31,61 | 32,95 | 11 | 759.808 |
23/5/2002 | 31,50 | 31,00 | -2,82% | 31,00 | 31,70 | 31,46 | 30,90 | 31,79 | 9 | 524.274 |
22/5/2002 | 32,00 | 31,90 | 0,00% | 31,70 | 32,00 | 31,77 | 31,51 | 31,90 | 15 | 826.423 |
21/5/2002 | 33,40 | 31,90 | -5,79% | 31,61 | 33,69 | 32,33 | 31,56 | 32,00 | 45 | 2.079.176 |
20/5/2002 | 33,20 | 33,86 | +1,99% | 33,00 | 33,86 | 33,29 | 33,60 | 33,86 | 36 | 2.906.570 |
17/5/2002 | 33,30 | 33,20 | +1,56% | 32,80 | 33,40 | 33,09 | 33,20 | 33,50 | 32 | 2.699.906 |
16/5/2002 | 31,95 | 32,69 | +2,32% | 31,95 | 33,50 | 32,83 | 32,51 | 32,94 | 37 | 2.351.677 |
15/5/2002 | 30,60 | 31,95 | +4,75% | 30,50 | 31,95 | 31,54 | 31,42 | 31,95 | 35 | 1.821.951 |
14/5/2002 | 29,00 | 30,50 | +5,50% | 29,00 | 31,09 | 30,39 | 30,50 | 31,00 | 30 | 2.456.848 |
13/5/2002 | 29,50 | 28,91 | -2,00% | 28,76 | 29,70 | 29,31 | 28,92 | 29,89 | 40 | 2.086.805 |
10/5/2002 | 28,40 | 29,50 | +6,42% | 27,50 | 29,50 | 28,11 | 27,62 | 29,50 | 34 | 1.773.323 |
9/5/2002 | 29,15 | 27,72 | -6,03% | 27,52 | 29,25 | 28,34 | 27,72 | 29,68 | 22 | 1.437.354 |
8/5/2002 | 28,82 | 29,50 | +2,36% | 28,50 | 30,00 | 29,35 | 29,20 | 30,00 | 20 | 1.154.481 |
7/5/2002 | 28,70 | 28,82 | +1,91% | 28,70 | 30,00 | 28,98 | 28,82 | 31,00 | 22 | 1.332.944 |
6/5/2002 | 30,80 | 28,28 | -4,14% | 28,00 | 30,80 | 28,51 | 27,82 | 29,50 | 51 | 2.643.314 |
3/5/2002 | 31,12 | 29,50 | -3,28% | 28,81 | 31,15 | 29,89 | 29,50 | 30,50 | 46 | 2.782.901 |
2/5/2002 | 31,50 | 30,50 | -3,17% | 30,50 | 31,50 | 31,12 | 30,50 | 31,89 | 23 | 1.425.391 |
30/4/2002 | 32,00 | 31,50 | -3,08% | 31,50 | 32,20 | 31,88 | 31,50 | 32,50 | 21 | 1.280.010 |
29/4/2002 | 32,20 | 32,50 | +1,56% | 32,20 | 32,80 | 32,45 | 32,50 | 32,79 | 16 | 1.012.587 |
26/4/2002 | 31,68 | 32,00 | +2,24% | 31,51 | 32,79 | 32,09 | 31,70 | 32,79 | 43 | 3.584.183 |
25/4/2002 | 31,01 | 31,30 | +0,29% | 30,90 | 31,49 | 31,15 | 31,20 | 31,30 | 29 | 2.065.017 |
24/4/2002 | 31,05 | 31,21 | +0,68% | 31,05 | 31,80 | 31,33 | 31,21 | 31,79 | 15 | 1.162.528 |
23/4/2002 | 31,40 | 31,00 | 0,00% | 30,70 | 32,00 | 31,04 | 30,61 | 31,98 | 26 | 1.357.533 |
22/4/2002 | 31,67 | 31,00 | -3,73% | 31,00 | 32,07 | 31,70 | 31,00 | 32,30 | 35 | 1.965.543 |
19/4/2002 | 32,20 | 32,20 | -0,06% | 32,17 | 32,99 | 32,24 | 32,00 | 32,20 | 12 | 839.319 |
18/4/2002 | 32,00 | 32,22 | +0,69% | 31,95 | 32,50 | 32,16 | 32,40 | 32,99 | 37 | 2.197.190 |
17/4/2002 | 30,70 | 32,00 | +4,95% | 30,51 | 32,60 | 31,94 | 31,01 | 32,69 | 48 | 2.715.073 |
16/4/2002 | 30,20 | 30,49 | +0,63% | 30,20 | 30,80 | 30,46 | 30,30 | 30,80 | 45 | 2.247.118 |
15/4/2002 | 30,00 | 30,30 | +1,37% | 29,70 | 30,45 | 30,17 | 30,30 | 30,47 | 50 | 3.032.492 |
12/4/2002 | 29,10 | 29,89 | +2,40% | 29,10 | 29,90 | 29,61 | 29,70 | 29,89 | 30 | 1.567.116 |
11/4/2002 | 28,50 | 29,19 | +3,14% | 28,30 | 29,40 | 28,76 | 28,51 | 29,39 | 31 | 1.371.309 |
10/4/2002 | 28,10 | 28,30 | +1,07% | 28,00 | 28,50 | 28,26 | 28,25 | 28,35 | 25 | 1.418.017 |
9/4/2002 | 27,85 | 28,00 | 0,00% | 27,75 | 28,00 | 27,86 | 27,76 | 28,00 | 18 | 1.188.300 |
8/4/2002 | 28,20 | 28,00 | 0,00% | 27,36 | 28,50 | 27,68 | 27,42 | 28,30 | 27 | 1.595.031 |
5/4/2002 | 28,10 | 28,00 | 0,00% | 28,00 | 28,50 | 28,26 | 27,16 | 28,10 | 19 | 1.237.975 |
4/4/2002 | 26,90 | 28,00 | +3,70% | 26,90 | 28,87 | 27,06 | 27,75 | 28,97 | 18 | 1.078.351 |
3/4/2002 | 27,37 | 27,00 | -2,70% | 26,51 | 27,50 | 27,20 | 26,88 | 27,00 | 22 | 938.081 |
2/4/2002 | 28,15 | 27,75 | -4,31% | 27,30 | 28,15 | 27,69 | 27,75 | 28,15 | 28 | 929.993 |
1/4/2002 | 28,12 | 29,00 | +3,57% | 27,50 | 29,00 | 28,08 | 27,17 | 29,29 | 21 | 1.031.130 |
28/3/2002 | 27,80 | 28,00 | +0,72% | 27,80 | 28,00 | 27,97 | 27,81 | 28,00 | 11 | 659.018 |
27/3/2002 | 28,30 | 27,80 | -2,46% | 27,70 | 28,30 | 27,84 | 27,71 | 29,40 | 21 | 911.924 |
26/3/2002 | 28,30 | 28,50 | +2,19% | 28,00 | 29,10 | 28,36 | 28,02 | 29,00 | 16 | 1.149.481 |
25/3/2002 | 28,00 | 27,89 | -0,39% | 27,53 | 28,60 | 28,10 | 27,96 | 29,00 | 22 | 1.187.277 |
22/3/2002 | 29,00 | 28,00 | -2,44% | 27,21 | 29,00 | 28,05 | 28,10 | 28,90 | 19 | 905.229 |
21/3/2002 | 29,05 | 28,70 | -1,37% | 28,70 | 29,49 | 28,96 | 28,61 | 29,00 | 38 | 1.688.700 |
20/3/2002 | 28,99 | 29,10 | +0,69% | 28,80 | 29,19 | 28,98 | 29,10 | 29,49 | 27 | 1.564.032 |
19/3/2002 | 28,65 | 28,90 | +0,35% | 28,65 | 29,20 | 28,94 | 28,90 | 29,19 | 36 | 2.357.357 |
18/3/2002 | 28,40 | 28,80 | +2,53% | 28,20 | 29,00 | 28,65 | 28,50 | 28,80 | 23 | 1.204.908 |
15/3/2002 | 28,00 | 28,09 | -0,35% | 27,90 | 28,30 | 28,06 | 28,09 | 28,40 | 22 | 1.321.192 |
14/3/2002 | 28,10 | 28,19 | -0,04% | 27,61 | 28,20 | 28,00 | 27,61 | 28,19 | 26 | 1.661.172 |
13/3/2002 | 27,80 | 28,20 | +1,15% | 27,30 | 28,30 | 27,87 | 27,82 | 28,30 | 30 | 1.890.936 |
12/3/2002 | 26,70 | 27,88 | +4,62% | 26,50 | 27,88 | 26,94 | 26,51 | 27,00 | 25 | 925.352 |
11/3/2002 | 27,50 | 26,65 | -3,09% | 26,21 | 27,84 | 26,90 | 26,21 | 26,65 | 37 | 2.437.791 |
8/3/2002 | 26,60 | 27,50 | +3,00% | 26,60 | 28,09 | 27,29 | 27,21 | 27,50 | 19 | 991.121 |
7/3/2002 | 27,01 | 26,70 | +0,38% | 26,03 | 28,25 | 27,10 | 26,02 | 26,95 | 15 | 963.270 |
6/3/2002 | 25,91 | 26,60 | -0,37% | 25,91 | 26,60 | 26,33 | 26,01 | 27,99 | 25 | 1.551.769 |
5/3/2002 | 27,00 | 26,70 | -3,26% | 26,03 | 27,00 | 26,50 | 26,50 | 26,70 | 16 | 624.372 |
4/3/2002 | 26,70 | 27,60 | +4,15% | 26,31 | 27,60 | 26,62 | 26,50 | 27,60 | 38 | 1.692.940 |
1/3/2002 | 26,21 | 26,50 | -5,36% | 26,20 | 27,80 | 26,47 | 25,93 | 26,63 | 35 | 1.950.282 |
28/2/2002 | 27,60 | 28,00 | 0,00% | 26,40 | 28,30 | 27,01 | 26,47 | 28,00 | 44 | 2.168.940 |
27/2/2002 | 27,90 | 28,00 | 0,00% | 27,13 | 28,00 | 27,56 | 27,30 | 28,05 | 29 | 1.913.812 |
26/2/2002 | 28,00 | 28,00 | -0,18% | 27,30 | 28,05 | 27,65 | 27,40 | 28,00 | 28 | 1.647.749 |
25/2/2002 | 27,11 | 28,05 | +4,28% | 27,00 | 28,05 | 27,61 | 27,81 | 28,05 | 35 | 2.467.634 |
22/2/2002 | 27,00 | 26,90 | +2,28% | 26,10 | 27,00 | 26,50 | 26,51 | 26,90 | 33 | 1.722.565 |
21/2/2002 | 26,50 | 26,30 | -7,72% | 26,30 | 26,94 | 26,68 | 26,10 | 26,79 | 31 | 2.734.240 |
20/2/2002 | 25,50 | 28,50 | +11,28% | 25,50 | 28,50 | 26,09 | 26,06 | 28,50 | 37 | 2.095.170 |
19/2/2002 | 25,70 | 25,61 | +2,44% | 25,50 | 26,20 | 25,95 | 25,61 | 26,19 | 28 | 1.392.436 |
18/2/2002 | 25,35 | 25,00 | -2,34% | 25,00 | 25,35 | 25,02 | 25,70 | 25,80 | 5 | 105.103 |
15/2/2002 | 25,59 | 25,60 | +2,36% | 25,01 | 25,60 | 25,36 | 25,50 | 25,90 | 15 | 759.063 |
14/2/2002 | 24,60 | 25,01 | +2,08% | 24,25 | 25,60 | 24,90 | 25,01 | 25,50 | 37 | 1.749.952 |
13/2/2002 | 24,10 | 24,50 | +0,82% | 23,70 | 25,00 | 24,55 | 24,50 | 24,99 | 11 | 284.122 |
8/2/2002 | 24,10 | 24,30 | +0,62% | 24,00 | 24,35 | 24,13 | 24,00 | 24,30 | 14 | 894.573 |
7/2/2002 | 24,00 | 24,15 | +0,63% | 23,90 | 24,15 | 23,95 | 24,01 | 24,15 | 11 | 452.412 |
6/2/2002 | 23,80 | 24,00 | +0,84% | 23,71 | 24,00 | 23,80 | 23,71 | 24,00 | 8 | 292.819 |
5/2/2002 | 23,40 | 23,80 | +3,93% | 23,40 | 24,99 | 23,76 | 23,80 | 24,30 | 17 | 984.672 |
4/2/2002 | 23,80 | 22,90 | -0,56% | 22,90 | 23,80 | 23,30 | 23,01 | 23,40 | 13 | 573.287 |
1/2/2002 | 24,00 | 23,03 | -0,95% | 23,03 | 24,00 | 23,35 | 23,04 | 23,79 | 18 | 881.323 |
31/1/2002 | 23,70 | 23,25 | -0,21% | 23,25 | 23,81 | 23,45 | 22,50 | 25,38 | 25 | 1.264.884 |
30/1/2002 | 24,10 | 23,30 | -4,31% | 23,20 | 24,10 | 23,59 | 23,02 | 23,30 | 17 | 1.362.583 |
29/1/2002 | 24,71 | 24,35 | +1,42% | 24,00 | 24,96 | 24,54 | 24,02 | 24,35 | 26 | 1.401.527 |
28/1/2002 | 24,00 | 24,01 | +0,42% | 24,00 | 24,40 | 24,15 | 24,01 | 24,88 | 30 | 1.600.120 |
24/1/2002 | 24,00 | 23,91 | -3,59% | 23,91 | 24,20 | 24,02 | 23,61 | 23,91 | 11 | 443.595 |
23/1/2002 | 24,75 | 24,80 | +1,64% | 24,00 | 24,80 | 24,33 | 24,00 | 24,80 | 9 | 166.936 |
22/1/2002 | 24,30 | 24,40 | +1,67% | 24,30 | 24,50 | 24,36 | 24,31 | 24,99 | 9 | 516.747 |
21/1/2002 | 25,00 | 24,00 | -4,00% | 24,00 | 25,00 | 24,12 | 24,03 | 24,94 | 10 | 378.495 |
18/1/2002 | 24,65 | 25,00 | +1,54% | 24,10 | 25,72 | 24,47 | 24,06 | 25,00 | 24 | 1.209.853 |
17/1/2002 | 24,99 | 24,62 | +2,50% | 24,01 | 26,50 | 24,73 | 24,60 | 25,59 | 20 | 881.390 |
16/1/2002 | 25,10 | 24,02 | -7,58% | 24,01 | 25,17 | 24,59 | 24,04 | 26,00 | 23 | 1.079.681 |
15/1/2002 | 26,20 | 25,99 | -0,84% | 25,01 | 26,50 | 25,80 | 25,10 | 25,50 | 34 | 2.108.965 |
14/1/2002 | 26,70 | 26,21 | -1,09% | 26,20 | 27,40 | 26,87 | 26,21 | 27,10 | 33 | 1.341.342 |
11/1/2002 | 26,60 | 26,50 | +1,53% | 26,50 | 26,85 | 26,69 | 25,91 | 26,99 | 24 | 1.536.335 |
10/1/2002 | 26,50 | 26,10 | -2,61% | 25,70 | 26,50 | 26,18 | 25,95 | 26,30 | 24 | 1.329.468 |
9/1/2002 | 24,77 | 26,80 | +9,34% | 24,70 | 26,80 | 25,40 | 25,21 | 26,80 | 53 | 2.631.090 |
8/1/2002 | 23,90 | 24,51 | +0,04% | 23,81 | 25,50 | 24,26 | 24,01 | 25,49 | 38 | 1.796.078 |
7/1/2002 | 24,00 | 24,50 | +2,60% | 23,81 | 24,50 | 24,06 | 23,01 | 24,50 | 23 | 1.053.871 |
4/1/2002 | 23,54 | 23,88 | +1,40% | 23,54 | 24,05 | 23,80 | 23,41 | 23,88 | 24 | 1.333.937 |
3/1/2002 | 22,25 | 23,55 | +9,43% | 22,20 | 23,55 | 23,17 | 23,31 | 23,55 | 28 | 1.278.801 |
2/1/2002 | 21,69 | 21,52 | -0,69% | 21,35 | 22,40 | 21,90 | 21,52 | 22,30 | 21 | 434.187 |
28/12/2001 | 22,20 | 21,67 | -1,95% | 21,60 | 22,50 | 22,07 | 21,65 | 22,20 | 37 | 1.881.304 |
27/12/2001 | 22,40 | 22,10 | +2,27% | 21,62 | 22,40 | 22,09 | 22,10 | 23,10 | 21 | 907.712 |
26/12/2001 | 23,25 | 21,61 | -1,55% | 21,61 | 23,25 | 22,03 | 21,75 | 22,99 | 15 | 731.777 |
21/12/2001 | 21,87 | 21,95 | +4,52% | 21,70 | 22,19 | 21,92 | 22,16 | 22,48 | 13 | 775.352 |
20/12/2001 | 22,00 | 21,00 | -5,41% | 20,00 | 22,00 | 21,41 | 21,10 | 22,00 | 15 | 875.385 |
19/12/2001 | 22,22 | 22,20 | -3,48% | 22,20 | 23,00 | 22,47 | 22,01 | 23,00 | 14 | 848.018 |
18/12/2001 | 22,21 | 23,00 | +2,91% | 22,21 | 23,50 | 22,96 | 22,35 | 23,10 | 11 | 789.030 |
17/12/2001 | 23,00 | 22,35 | +1,13% | 22,00 | 23,00 | 22,28 | 22,01 | 22,95 | 17 | 950.323 |
14/12/2001 | 22,80 | 22,10 | -1,82% | 21,90 | 22,80 | 22,22 | 21,80 | 22,49 | 13 | 928.106 |
13/12/2001 | 22,75 | 22,51 | -3,10% | 22,51 | 23,10 | 22,97 | 22,50 | 23,30 | 18 | 1.004.227 |
12/12/2001 | 22,01 | 23,23 | +6,32% | 21,75 | 23,23 | 22,58 | 23,20 | 23,23 | 24 | 1.225.502 |
11/12/2001 | 22,00 | 21,85 | -0,68% | 21,51 | 22,69 | 22,17 | 21,51 | 22,19 | 31 | 1.348.443 |
10/12/2001 | 22,00 | 22,00 | -2,65% | 21,80 | 22,20 | 22,04 | 22,00 | 22,10 | 13 | 559.266 |
7/12/2001 | 22,50 | 22,60 | -0,18% | 21,90 | 22,67 | 22,36 | 21,90 | 22,30 | 12 | 356.915 |
6/12/2001 | 22,50 | 22,64 | -1,57% | 21,51 | 22,80 | 22,39 | 22,21 | 22,64 | 24 | 995.468 |
5/12/2001 | 23,00 | 23,00 | +5,75% | 22,00 | 23,00 | 22,69 | 22,80 | 23,00 | 18 | 883.797 |
4/12/2001 | 23,32 | 21,75 | -9,38% | 21,50 | 23,50 | 22,39 | 21,75 | 22,88 | 23 | 1.258.436 |
3/12/2001 | 22,00 | 24,00 | +9,09% | 22,00 | 24,00 | 22,72 | 22,31 | 24,00 | 31 | 1.454.447 |
30/11/2001 | 22,10 | 22,00 | +1,38% | 22,00 | 23,11 | 22,14 | 22,01 | 22,87 | 13 | 727.712 |
29/11/2001 | 22,15 | 21,70 | +2,79% | 21,70 | 22,95 | 22,21 | 21,60 | 22,29 | 10 | 371.482 |
28/11/2001 | 22,70 | 21,11 | -6,80% | 21,11 | 22,70 | 22,18 | 21,31 | 22,65 | 28 | 1.192.459 |
27/11/2001 | 23,75 | 22,65 | -5,03% | 22,55 | 23,75 | 22,69 | 22,65 | 22,90 | 17 | 883.111 |
26/11/2001 | 23,75 | 23,85 | +1,92% | 23,00 | 23,85 | 23,60 | 23,85 | 24,00 | 27 | 1.511.610 |
23/11/2001 | 23,38 | 23,40 | +2,63% | 23,01 | 23,60 | 23,41 | 23,21 | 23,60 | 36 | 1.861.446 |
22/11/2001 | 22,60 | 22,80 | -0,65% | 22,60 | 23,50 | 22,91 | 22,71 | 23,30 | 20 | 1.032.580 |
21/11/2001 | 22,45 | 22,95 | +1,55% | 21,80 | 22,95 | 22,14 | 22,03 | 22,95 | 30 | 1.584.151 |
20/11/2001 | 22,99 | 22,60 | -1,74% | 21,01 | 22,99 | 22,46 | 22,30 | 22,45 | 20 | 1.179.828 |
19/11/2001 | 22,00 | 23,00 | +3,60% | 22,00 | 23,00 | 22,40 | 22,11 | 23,00 | 39 | 1.706.591 |
16/11/2001 | 21,02 | 22,20 | +6,99% | 21,00 | 22,20 | 21,70 | 21,00 | 22,10 | 26 | 1.315.898 |
14/11/2001 | 20,65 | 20,75 | -0,77% | 20,52 | 21,00 | 20,72 | 20,52 | 20,75 | 15 | 734.642 |
13/11/2001 | 19,70 | 20,91 | +6,68% | 19,70 | 20,91 | 20,38 | 20,70 | 20,90 | 27 | 1.303.759 |
12/11/2001 | 19,39 | 19,60 | +0,77% | 19,00 | 19,60 | 19,26 | 19,11 | 19,60 | 26 | 1.207.345 |
9/11/2001 | 19,20 | 19,45 | +0,31% | 19,20 | 19,50 | 19,32 | 19,21 | 19,48 | 11 | 304.667 |
8/11/2001 | 19,10 | 19,39 | +0,99% | 18,00 | 19,39 | 19,13 | 19,39 | 19,48 | 19 | 808.433 |
7/11/2001 | 19,49 | 19,20 | +0,89% | 19,19 | 19,50 | 19,36 | 19,07 | 19,40 | 23 | 625.662 |
6/11/2001 | 19,60 | 19,03 | -1,40% | 19,03 | 19,60 | 19,39 | 19,03 | 19,58 | 7 | 141.985 |
5/11/2001 | 18,11 | 19,30 | +6,93% | 18,11 | 19,30 | 18,89 | 18,37 | 19,30 | 24 | 775.637 |
1/11/2001 | 18,06 | 18,05 | -2,43% | 18,05 | 18,20 | 18,11 | 17,91 | 18,91 | 11 | 395.677 |
31/10/2001 | 17,50 | 18,50 | +3,93% | 17,50 | 18,50 | 17,94 | 17,91 | 18,50 | 12 | 517.060 |
30/10/2001 | 18,15 | 17,80 | -2,20% | 17,10 | 18,20 | 17,90 | 17,80 | 18,03 | 13 | 550.892 |
29/10/2001 | 19,00 | 18,20 | -4,21% | 18,20 | 19,00 | 18,54 | 17,71 | 18,69 | 10 | 67.936 |
26/10/2001 | 18,00 | 19,00 | +5,56% | 18,00 | 19,00 | 18,47 | 19,00 | 19,15 | 31 | 1.325.972 |
25/10/2001 | 18,00 | 18,00 | -1,10% | 17,43 | 18,40 | 18,10 | 17,51 | 18,39 | 22 | 614.921 |
24/10/2001 | 18,28 | 18,20 | +0,94% | 16,62 | 18,28 | 17,83 | 17,51 | 18,00 | 12 | 636.577 |
23/10/2001 | 18,20 | 18,03 | -0,93% | 18,00 | 19,70 | 18,37 | 18,03 | 18,59 | 25 | 946.480 |
22/10/2001 | 18,00 | 18,20 | +3,41% | 17,50 | 18,20 | 17,85 | 17,51 | 18,35 | 38 | 1.112.937 |
19/10/2001 | 16,45 | 17,60 | +4,14% | 16,02 | 17,60 | 16,96 | 17,02 | 17,60 | 32 | 1.298.099 |
18/10/2001 | 16,41 | 16,90 | +7,57% | 16,41 | 16,90 | 16,59 | 16,41 | 16,90 | 9 | 388.322 |
17/10/2001 | 16,01 | 15,71 | -4,21% | 15,71 | 16,90 | 16,58 | 15,71 | 16,35 | 12 | 343.604 |
16/10/2001 | 16,40 | 16,40 | +3,80% | 15,91 | 16,40 | 16,10 | 16,31 | 16,49 | 20 | 434.782 |
15/10/2001 | 15,30 | 15,80 | +6,40% | 14,80 | 15,80 | 15,21 | 15,81 | 19,70 | 27 | 738.817 |
11/10/2001 | 14,90 | 14,85 | +4,21% | 14,80 | 15,05 | 14,88 | 14,85 | 15,30 | 13 | 275.017 |
10/10/2001 | 14,25 | 14,25 | +2,37% | 14,25 | 14,25 | 14,25 | 14,26 | 14,88 | 1 | 8.259 |
9/10/2001 | 13,80 | 13,92 | -0,57% | 13,80 | 14,20 | 13,89 | 14,50 | 15,00 | 7 | 161.833 |
8/10/2001 | 13,80 | 14,00 | +1,45% | 13,71 | 14,00 | 13,87 | 13,51 | 14,30 | 7 | 354.781 |
5/10/2001 | 13,60 | 13,80 | -0,72% | 13,60 | 13,80 | 13,70 | 13,61 | 14,10 | 4 | 189.253 |
4/10/2001 | 13,90 | 13,90 | -0,71% | 13,60 | 14,50 | 13,88 | 13,90 | 14,60 | 12 | 475.183 |
3/10/2001 | 13,20 | 14,00 | +4,87% | 13,20 | 14,00 | 13,58 | 13,85 | 15,00 | 15 | 335.761 |
2/10/2001 | 13,41 | 13,35 | -0,37% | 13,35 | 14,00 | 13,56 | 13,50 | 15,00 | 12 | 228.779 |
1/10/2001 | 13,75 | 13,40 | -10,31% | 13,40 | 13,80 | 13,59 | 13,45 | 13,79 | 12 | 291.847 |
28/9/2001 | 13,70 | 14,94 | +11,49% | 13,50 | 14,94 | 14,02 | 13,51 | 14,91 | 10 | 236.903 |
27/9/2001 | 13,00 | 13,40 | +1,52% | 13,00 | 13,50 | 13,25 | 13,13 | 13,80 | 10 | 253.471 |
26/9/2001 | 13,40 | 13,20 | -2,94% | 12,00 | 13,50 | 12,93 | 13,01 | 13,20 | 15 | 265.311 |
25/9/2001 | 13,40 | 13,60 | -2,16% | 13,40 | 13,90 | 13,68 | 13,60 | 16,10 | 12 | 420.753 |
24/9/2001 | 13,89 | 13,90 | +6,19% | 13,03 | 13,90 | 13,61 | 13,41 | 16,10 | 7 | 211.047 |
21/9/2001 | 13,40 | 13,09 | -8,53% | 13,09 | 13,50 | 13,33 | 13,36 | 15,73 | 12 | 459.612 |
20/9/2001 | 14,50 | 14,31 | -4,54% | 14,10 | 14,50 | 14,23 | 14,10 | 14,31 | 14 | 339.386 |
19/9/2001 | 13,99 | 14,99 | +9,42% | 13,99 | 14,99 | 14,59 | 14,99 | 17,47 | 16 | 651.315 |
18/9/2001 | 14,15 | 13,70 | -1,86% | 13,50 | 14,15 | 13,67 | 13,71 | 14,15 | 5 | 355.256 |
17/9/2001 | 14,07 | 13,96 | +4,57% | 13,55 | 14,25 | 13,89 | 13,96 | 14,15 | 20 | 618.400 |
14/9/2001 | 13,70 | 13,35 | -7,99% | 12,65 | 13,80 | 13,19 | 13,13 | 13,55 | 23 | 441.565 |
13/9/2001 | 14,90 | 14,51 | -12,06% | 14,51 | 15,00 | 14,67 | 13,81 | 15,00 | 10 | 227.750 |
12/9/2001 | 15,51 | 16,50 | +5,10% | 14,67 | 16,50 | 15,17 | 15,00 | 16,20 | 26 | 743.972 |
10/9/2001 | 15,85 | 15,70 | -2,48% | 15,70 | 15,85 | 15,75 | 15,70 | 16,20 | 17 | 878.217 |
6/9/2001 | 16,22 | 16,10 | -0,92% | 15,80 | 16,50 | 16,11 | 15,51 | 16,10 | 19 | 399.001 |
5/9/2001 | 16,29 | 16,25 | +0,31% | 16,10 | 16,40 | 16,27 | 16,11 | 16,49 | 13 | 651.830 |
4/9/2001 | 16,20 | 16,20 | +2,47% | 16,20 | 16,40 | 16,26 | 16,20 | 16,48 | 15 | 505.881 |
3/9/2001 | 16,45 | 15,81 | -4,18% | 15,80 | 16,50 | 16,21 | 15,89 | 16,48 | 18 | 586.768 |
31/8/2001 | 16,60 | 16,50 | +2,48% | 16,30 | 16,60 | 16,47 | 16,29 | 16,40 | 13 | 364.897 |
30/8/2001 | 16,86 | 16,10 | -4,51% | 16,03 | 16,86 | 16,55 | 16,11 | 16,79 | 12 | 337.599 |
29/8/2001 | 16,31 | 16,86 | +3,50% | 16,21 | 16,86 | 16,41 | 16,46 | 16,86 | 9 | 169.919 |
28/8/2001 | 16,50 | 16,29 | +0,25% | 16,29 | 16,50 | 16,31 | 16,29 | 17,00 | 12 | 417.484 |
27/8/2001 | 16,40 | 16,25 | -1,52% | 16,05 | 16,40 | 16,23 | 16,29 | 17,00 | 7 | 201.257 |
24/8/2001 | 16,25 | 16,50 | +1,29% | 16,15 | 17,00 | 16,40 | 16,31 | 16,50 | 20 | 667.169 |
23/8/2001 | 16,30 | 16,29 | +1,81% | 15,91 | 16,30 | 16,17 | 16,01 | 16,29 | 23 | 613.668 |
22/8/2001 | 16,41 | 16,00 | -3,61% | 16,00 | 16,75 | 16,35 | 16,32 | 16,75 | 19 | 545.794 |
21/8/2001 | 16,50 | 16,60 | -1,19% | 16,50 | 16,60 | 16,52 | 16,53 | 16,80 | 11 | 194.302 |
20/8/2001 | 16,90 | 16,80 | 0,00% | 16,80 | 16,91 | 16,84 | 16,81 | 17,04 | 11 | 272.144 |
17/8/2001 | 16,81 | 16,80 | -1,75% | 16,80 | 17,50 | 16,84 | 16,80 | 16,99 | 13 | 261.150 |
16/8/2001 | 17,24 | 17,10 | -2,56% | 16,61 | 17,40 | 16,91 | 16,61 | 17,10 | 37 | 660.191 |
15/8/2001 | 17,20 | 17,55 | +2,03% | 16,42 | 17,55 | 17,09 | 16,55 | 17,55 | 15 | 499.239 |
14/8/2001 | 16,80 | 17,20 | +3,93% | 16,50 | 17,20 | 16,73 | 16,91 | 17,20 | 7 | 353.080 |
13/8/2001 | 17,00 | 16,55 | -3,22% | 16,40 | 17,00 | 16,64 | 16,55 | 17,45 | 15 | 499.464 |
10/8/2001 | 17,50 | 17,10 | +3,64% | 16,82 | 17,50 | 16,95 | 16,93 | 17,10 | 23 | 247.679 |
9/8/2001 | 16,94 | 16,50 | -4,07% | 16,50 | 17,00 | 16,89 | 16,22 | 16,99 | 17 | 436.431 |
8/8/2001 | 17,30 | 17,20 | +1,18% | 17,20 | 17,40 | 17,28 | 17,20 | 17,40 | 17 | 436.708 |
7/8/2001 | 17,30 | 17,00 | -2,86% | 17,00 | 17,30 | 17,15 | 17,01 | 17,40 | 5 | 266.272 |
6/8/2001 | 17,48 | 17,50 | +0,11% | 17,30 | 17,58 | 17,49 | 17,40 | 17,58 | 22 | 580.490 |
3/8/2001 | 17,35 | 17,48 | +1,04% | 17,10 | 17,48 | 17,32 | 17,10 | 17,48 | 18 | 650.425 |
2/8/2001 | 16,80 | 17,30 | +2,98% | 16,80 | 17,48 | 17,22 | 17,13 | 17,30 | 12 | 253.178 |
1/8/2001 | 16,80 | 16,80 | -0,88% | 16,80 | 17,00 | 16,84 | 16,61 | 16,97 | 17 | 412.580 |
31/7/2001 | 16,50 | 16,95 | +3,99% | 16,50 | 16,95 | 16,70 | 16,83 | 16,99 | 18 | 406.460 |
30/7/2001 | 16,80 | 16,30 | -2,98% | 16,30 | 16,80 | 16,62 | 16,30 | 17,50 | 20 | 773.092 |
27/7/2001 | 17,00 | 16,80 | -3,45% | 16,80 | 17,00 | 16,97 | 16,70 | 16,99 | 6 | 300.198 |
26/7/2001 | 17,30 | 17,40 | +0,58% | 17,10 | 17,65 | 17,40 | 17,06 | 17,50 | 19 | 793.850 |
25/7/2001 | 16,80 | 17,30 | +2,98% | 16,60 | 17,30 | 16,91 | 16,76 | 17,69 | 8 | 159.608 |
24/7/2001 | 17,00 | 16,80 | -4,00% | 16,80 | 17,29 | 17,08 | 16,80 | 17,16 | 13 | 540.727 |
23/7/2001 | 16,80 | 17,50 | +4,17% | 16,80 | 17,70 | 17,34 | 17,12 | 17,50 | 21 | 935.707 |
20/7/2001 | 16,60 | 16,80 | +7,01% | 16,59 | 18,00 | 16,88 | 16,80 | 16,90 | 23 | 447.126 |
19/7/2001 | 16,05 | 15,70 | -3,74% | 15,51 | 16,19 | 15,79 | 15,61 | 16,19 | 17 | 359.083 |
18/7/2001 | 16,90 | 16,31 | +1,87% | 16,00 | 16,95 | 16,39 | 16,00 | 16,20 | 17 | 448.730 |
17/7/2001 | 17,00 | 16,01 | -1,48% | 16,00 | 17,00 | 16,43 | 16,01 | 16,74 | 16 | 593.260 |
16/7/2001 | 16,27 | 16,25 | -3,85% | 15,91 | 16,50 | 16,15 | 15,91 | 16,44 | 16 | 278.842 |
13/7/2001 | 16,11 | 16,90 | +6,29% | 16,00 | 16,90 | 16,22 | 16,17 | 16,90 | 17 | 427.762 |
12/7/2001 | 15,95 | 15,90 | +2,58% | 15,50 | 16,15 | 15,86 | 15,64 | 16,15 | 17 | 494.442 |
11/7/2001 | 15,50 | 15,50 | +6,90% | 14,74 | 16,00 | 15,30 | 15,32 | 15,95 | 20 | 586.193 |
10/7/2001 | 16,00 | 14,50 | -7,94% | 14,50 | 16,00 | 15,06 | 14,65 | 16,00 | 39 | 989.075 |
6/7/2001 | 15,90 | 15,75 | -1,56% | 15,05 | 16,00 | 15,71 | 15,77 | 16,30 | 13 | 411.738 |
5/7/2001 | 16,30 | 16,00 | -5,21% | 16,00 | 16,75 | 16,19 | 16,00 | 17,00 | 22 | 523.602 |
4/7/2001 | 17,20 | 16,88 | -0,71% | 16,88 | 17,20 | 16,92 | 16,70 | 17,20 | 8 | 191.676 |
3/7/2001 | 17,35 | 17,00 | -5,56% | 17,00 | 17,35 | 17,27 | 17,01 | 17,29 | 9 | 283.262 |
2/7/2001 | 17,50 | 18,00 | +3,75% | 17,26 | 18,00 | 17,50 | 17,30 | 18,00 | 16 | 555.279 |
29/6/2001 | 17,00 | 17,35 | -3,07% | 17,00 | 17,50 | 17,28 | 17,26 | 17,49 | 9 | 335.497 |
28/6/2001 | 16,85 | 17,90 | +4,68% | 16,85 | 17,90 | 17,16 | 17,01 | 17,80 | 14 | 452.416 |
27/6/2001 | 17,00 | 17,10 | +0,53% | 17,00 | 17,10 | 17,08 | 16,80 | 17,10 | 12 | 337.226 |
26/6/2001 | 17,01 | 17,01 | +0,06% | 16,80 | 17,11 | 16,96 | 17,01 | 17,35 | 10 | 419.531 |
25/6/2001 | 18,01 | 17,00 | -5,56% | 17,00 | 18,72 | 18,04 | 16,33 | 17,60 | 13 | 436.339 |
22/6/2001 | 17,90 | 18,00 | +2,27% | 17,90 | 18,50 | 18,16 | 17,91 | 18,40 | 16 | 637.641 |
21/6/2001 | 17,85 | 17,60 | +1,73% | 17,40 | 17,85 | 17,50 | 17,61 | 17,85 | 9 | 328.842 |
20/6/2001 | 17,20 | 17,30 | +1,76% | 16,81 | 17,30 | 17,13 | 16,82 | 17,30 | 8 | 197.962 |
19/6/2001 | 17,00 | 17,00 | -1,45% | 16,80 | 17,10 | 16,94 | 17,00 | 17,33 | 12 | 447.248 |
18/6/2001 | 17,00 | 17,25 | -1,71% | 17,00 | 17,25 | 17,18 | 16,81 | 17,49 | 4 | 266.554 |
15/6/2001 | 17,30 | 17,55 | +0,29% | 17,30 | 17,60 | 17,53 | 17,55 | 17,84 | 8 | 257.571 |
13/6/2001 | 17,05 | 17,50 | +4,17% | 17,05 | 17,50 | 17,30 | 16,81 | 17,80 | 7 | 372.195 |
12/6/2001 | 17,25 | 16,80 | -3,17% | 16,20 | 17,25 | 16,75 | 16,81 | 17,30 | 11 | 251.163 |
11/6/2001 | 17,60 | 17,35 | +0,29% | 17,12 | 17,90 | 17,41 | 17,21 | 17,50 | 19 | 680.442 |
8/6/2001 | 17,30 | 17,30 | -0,52% | 17,30 | 17,50 | 17,40 | 17,10 | 17,69 | 14 | 411.328 |
7/6/2001 | 16,50 | 17,39 | +1,10% | 16,50 | 17,39 | 16,97 | 17,39 | 17,40 | 11 | 300.129 |
6/6/2001 | 16,70 | 17,20 | +2,38% | 16,70 | 17,25 | 17,05 | 17,00 | 17,40 | 16 | 642.619 |
5/6/2001 | 16,35 | 16,80 | -0,30% | 16,35 | 16,80 | 16,53 | 16,81 | 16,90 | 15 | 476.981 |
4/6/2001 | 16,69 | 16,85 | +6,58% | 16,41 | 16,85 | 16,63 | 16,35 | 16,85 | 8 | 228.183 |
1/6/2001 | 16,50 | 15,81 | +0,57% | 15,80 | 16,50 | 15,93 | 15,81 | 16,69 | 20 | 607.563 |
31/5/2001 | 16,00 | 15,72 | -1,75% | 15,70 | 16,49 | 15,95 | 15,75 | 16,00 | 25 | 896.431 |
30/5/2001 | 15,00 | 16,00 | +4,51% | 15,00 | 16,00 | 15,65 | 15,72 | 16,20 | 18 | 601.486 |
29/5/2001 | 15,50 | 15,31 | -0,58% | 15,11 | 15,70 | 15,48 | 15,31 | 15,60 | 8 | 247.809 |
28/5/2001 | 15,55 | 15,40 | +0,98% | 15,01 | 15,60 | 15,38 | 15,22 | 16,75 | 20 | 637.452 |
25/5/2001 | 15,50 | 15,25 | -1,61% | 15,02 | 15,50 | 15,33 | 15,02 | 15,25 | 16 | 424.322 |
24/5/2001 | 15,93 | 15,50 | -0,64% | 15,50 | 16,62 | 15,74 | 15,47 | 15,99 | 16 | 633.932 |
23/5/2001 | 15,81 | 15,60 | -3,70% | 15,40 | 16,30 | 15,65 | 15,75 | 16,00 | 13 | 477.126 |
22/5/2001 | 16,40 | 16,20 | -2,88% | 15,86 | 16,40 | 16,17 | 16,00 | 16,99 | 23 | 590.570 |
21/5/2001 | 17,80 | 16,68 | +0,97% | 16,00 | 17,80 | 16,61 | 15,68 | 16,98 | 21 | 521.080 |
18/5/2001 | 17,03 | 16,52 | -3,90% | 16,52 | 17,03 | 16,87 | 16,52 | 17,01 | 17 | 703.289 |
17/5/2001 | 17,50 | 17,19 | +1,12% | 17,00 | 17,50 | 17,11 | 17,00 | 17,19 | 32 | 826.317 |
16/5/2001 | 16,00 | 17,00 | +6,25% | 16,00 | 17,00 | 16,50 | 17,00 | 17,69 | 8 | 256.129 |
15/5/2001 | 17,00 | 16,00 | +3,23% | 15,70 | 17,00 | 15,95 | 15,70 | 16,00 | 36 | 1.027.806 |
14/5/2001 | 17,40 | 15,50 | -11,43% | 15,50 | 17,40 | 16,60 | 15,21 | 19,00 | 29 | 855.394 |
11/5/2001 | 18,60 | 17,50 | -6,91% | 17,40 | 18,60 | 17,75 | 17,50 | 17,99 | 29 | 1.245.759 |
10/5/2001 | 19,40 | 18,80 | -4,47% | 18,50 | 19,40 | 19,05 | 18,80 | 20,85 | 11 | 538.866 |
9/5/2001 | 19,38 | 19,68 | +1,50% | 19,28 | 19,80 | 19,37 | 19,01 | 19,68 | 15 | 823.583 |
8/5/2001 | 19,39 | 19,39 | 0,00% | 19,39 | 20,00 | 19,56 | 19,39 | 20,20 | 10 | 552.534 |
7/5/2001 | 19,90 | 19,39 | -3,05% | 19,39 | 20,20 | 19,93 | 19,39 | 19,99 | 11 | 259.860 |
4/5/2001 | 20,00 | 20,00 | +3,15% | 19,90 | 21,50 | 20,29 | 19,61 | 19,90 | 26 | 789.625 |
3/5/2001 | 19,45 | 19,39 | 0,00% | 19,39 | 20,40 | 19,68 | 19,39 | 19,94 | 17 | 638.150 |
2/5/2001 | 20,20 | 19,39 | +0,67% | 19,39 | 20,20 | 19,88 | 19,81 | 20,14 | 15 | 784.001 |
30/4/2001 | 20,00 | 19,26 | +0,42% | 19,26 | 20,40 | 20,12 | 19,80 | 20,30 | 22 | 693.565 |
27/4/2001 | 19,49 | 19,18 | -1,64% | 19,18 | 19,99 | 19,77 | 19,18 | 19,89 | 28 | 1.080.994 |
26/4/2001 | 18,70 | 19,50 | +6,56% | 18,70 | 19,50 | 19,09 | 18,81 | 19,50 | 12 | 650.647 |
25/4/2001 | 19,25 | 18,30 | -4,98% | 18,30 | 19,25 | 18,52 | 18,30 | 18,60 | 16 | 343.515 |
24/4/2001 | 18,55 | 19,26 | +8,20% | 17,81 | 19,26 | 18,60 | 18,21 | 19,80 | 8 | 387.439 |
23/4/2001 | 18,00 | 17,80 | -3,78% | 17,80 | 19,00 | 17,96 | 17,81 | 19,00 | 16 | 483.225 |
20/4/2001 | 18,85 | 18,50 | -0,43% | 18,36 | 18,85 | 18,58 | 18,50 | 18,79 | 20 | 859.765 |
19/4/2001 | 19,00 | 18,58 | -0,69% | 18,50 | 19,10 | 18,87 | 18,91 | 19,75 | 8 | 320.087 |
18/4/2001 | 17,57 | 18,71 | +2,24% | 17,57 | 19,48 | 18,59 | 18,71 | 19,47 | 20 | 397.683 |
17/4/2001 | 18,41 | 18,30 | +1,55% | 18,30 | 18,41 | 18,31 | 18,00 | 18,70 | 8 | 180.935 |
16/4/2001 | 19,50 | 18,02 | -5,06% | 18,02 | 19,50 | 18,67 | 18,50 | 19,50 | 8 | 254.930 |
12/4/2001 | 19,20 | 18,98 | -1,40% | 18,31 | 19,20 | 18,71 | 18,31 | 18,98 | 14 | 559.430 |
11/4/2001 | 19,50 | 19,25 | -1,03% | 19,25 | 19,99 | 19,48 | 19,30 | 19,94 | 14 | 713.789 |
10/4/2001 | 19,60 | 19,45 | +0,78% | 19,02 | 19,60 | 19,49 | 19,02 | 19,74 | 8 | 185.797 |
9/4/2001 | 19,80 | 19,30 | +1,58% | 19,00 | 19,84 | 19,36 | 19,23 | 19,49 | 26 | 800.961 |
6/4/2001 | 18,50 | 19,00 | +1,06% | 18,50 | 19,00 | 18,93 | 19,01 | 19,48 | 19 | 1.023.461 |
5/4/2001 | 18,00 | 18,80 | +7,43% | 18,00 | 18,80 | 18,22 | 18,80 | 18,98 | 15 | 467.818 |
4/4/2001 | 17,84 | 17,50 | -1,96% | 17,50 | 18,20 | 17,88 | 17,21 | 18,70 | 14 | 391.039 |
3/4/2001 | 18,10 | 17,85 | -3,51% | 17,80 | 18,10 | 18,03 | 17,81 | 18,40 | 8 | 218.342 |
2/4/2001 | 18,50 | 18,50 | -5,95% | 18,50 | 19,00 | 18,51 | 18,55 | 18,80 | 7 | 372.574 |
30/3/2001 | 19,00 | 19,67 | +3,25% | 18,60 | 19,67 | 18,88 | 19,00 | 19,67 | 9 | 426.721 |
29/3/2001 | 19,90 | 19,05 | -2,31% | 19,05 | 19,90 | 19,64 | 19,00 | 19,79 | 10 | 292.855 |
28/3/2001 | 19,70 | 19,50 | -0,15% | 19,50 | 19,71 | 19,65 | 19,50 | 19,80 | 8 | 293.466 |
27/3/2001 | 19,70 | 19,53 | -2,35% | 19,53 | 19,90 | 19,71 | 19,53 | 19,90 | 9 | 186.006 |
26/3/2001 | 19,50 | 20,00 | +11,11% | 19,50 | 20,10 | 19,84 | 19,72 | 20,00 | 16 | 837.783 |
23/3/2001 | 17,80 | 18,00 | +4,65% | 17,80 | 18,00 | 17,90 | 18,10 | 19,50 | 4 | 179.000 |
22/3/2001 | 18,80 | 17,20 | -11,34% | 16,60 | 18,80 | 17,50 | 17,21 | 18,00 | 26 | 846.972 |
21/3/2001 | 19,20 | 19,40 | +1,04% | 19,10 | 19,50 | 19,26 | 18,81 | 19,64 | 6 | 446.018 |
20/3/2001 | 19,00 | 19,20 | +3,78% | 18,69 | 19,50 | 19,07 | 19,11 | 21,24 | 10 | 367.168 |
19/3/2001 | 19,00 | 18,50 | +2,78% | 18,06 | 19,00 | 18,46 | 18,50 | 18,99 | 31 | 625.390 |
16/3/2001 | 18,70 | 18,00 | -3,23% | 18,00 | 18,70 | 18,45 | 17,50 | 21,24 | 17 | 784.113 |
15/3/2001 | 19,00 | 18,60 | -0,75% | 18,11 | 19,00 | 18,67 | 18,17 | 18,60 | 12 | 448.858 |
14/3/2001 | 18,59 | 18,74 | -6,30% | 18,20 | 18,74 | 18,49 | 18,25 | 18,74 | 10 | 406.489 |
13/3/2001 | 19,20 | 20,00 | +3,63% | 18,51 | 20,00 | 19,06 | 18,51 | 20,00 | 11 | 350.334 |
12/3/2001 | 19,80 | 19,30 | +0,26% | 19,01 | 19,80 | 19,27 | 19,40 | 21,24 | 6 | 164.318 |
9/3/2001 | 19,32 | 19,25 | +1,26% | 19,01 | 19,60 | 19,31 | 19,25 | 21,99 | 19 | 701.109 |
8/3/2001 | 19,70 | 19,01 | -5,89% | 19,01 | 20,01 | 19,74 | 19,01 | 19,99 | 13 | 448.615 |
7/3/2001 | 19,50 | 20,20 | +3,06% | 19,25 | 20,20 | 19,53 | 19,61 | 20,20 | 13 | 517.984 |
6/3/2001 | 19,25 | 19,60 | +2,56% | 19,21 | 19,61 | 19,46 | 19,55 | 20,29 | 27 | 659.210 |
5/3/2001 | 20,00 | 19,11 | -1,49% | 19,11 | 20,99 | 19,47 | 19,11 | 19,32 | 19 | 654.900 |
2/3/2001 | 18,90 | 19,40 | -1,02% | 18,90 | 19,42 | 19,08 | 19,40 | 19,72 | 10 | 133.855 |
1/3/2001 | 19,00 | 19,60 | +4,26% | 19,00 | 20,84 | 19,49 | 18,51 | 20,84 | 11 | 318.815 |
28/2/2001 | 18,50 | 18,80 | -2,08% | 18,50 | 18,80 | 18,73 | 18,50 | 19,30 | 6 | 261.012 |
23/2/2001 | 18,50 | 19,20 | +1,05% | 18,50 | 19,20 | 18,93 | 18,71 | 19,00 | 7 | 154.902 |
22/2/2001 | 18,20 | 19,00 | +4,40% | 17,90 | 19,00 | 18,38 | 18,21 | 19,00 | 11 | 529.004 |
21/2/2001 | 19,00 | 18,20 | -1,14% | 17,56 | 19,00 | 18,09 | 17,91 | 18,20 | 27 | 907.988 |
20/2/2001 | 19,25 | 18,41 | -4,66% | 18,41 | 19,29 | 18,87 | 17,30 | 18,41 | 24 | 826.691 |
19/2/2001 | 19,90 | 19,31 | -3,74% | 19,25 | 19,90 | 19,50 | 19,25 | 19,31 | 10 | 491.101 |
16/2/2001 | 20,50 | 20,06 | -4,93% | 19,80 | 20,50 | 20,05 | 20,06 | 20,20 | 15 | 510.578 |
15/2/2001 | 21,10 | 21,10 | +3,43% | 20,02 | 21,25 | 20,72 | 20,70 | 20,89 | 23 | 649.124 |
14/2/2001 | 20,50 | 20,40 | +1,85% | 20,30 | 20,50 | 20,40 | 20,90 | 21,10 | 4 | 134.033 |
13/2/2001 | 20,40 | 20,03 | +0,10% | 20,03 | 21,00 | 20,31 | 20,03 | 21,10 | 13 | 603.577 |
12/2/2001 | 20,70 | 20,01 | -9,00% | 20,01 | 21,10 | 20,35 | 20,01 | 20,30 | 18 | 601.961 |
9/2/2001 | 21,00 | 21,99 | +8,33% | 20,00 | 21,99 | 20,38 | 20,22 | 21,99 | 26 | 1.079.318 |
8/2/2001 | 19,80 | 20,30 | +3,52% | 19,80 | 21,00 | 20,40 | 20,30 | 21,00 | 16 | 805.906 |
7/2/2001 | 19,76 | 19,61 | -0,46% | 19,61 | 20,10 | 19,78 | 19,62 | 20,00 | 13 | 477.358 |
6/2/2001 | 19,50 | 19,70 | 0,00% | 19,50 | 20,20 | 19,91 | 19,70 | 20,10 | 49 | 369.915 |
5/2/2001 | 20,20 | 19,70 | -2,48% | 19,34 | 20,20 | 19,63 | 19,24 | 19,70 | 27 | 1.512.440 |
2/2/2001 | 20,99 | 20,20 | -1,94% | 20,00 | 20,99 | 20,30 | 19,83 | 20,39 | 11 | 643.540 |
1/2/2001 | 20,50 | 20,60 | 0,00% | 20,17 | 20,60 | 20,46 | 20,20 | 20,50 | 13 | 807.803 |