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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HCRI11 - FII CRIANCA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 246,08 | 246,13 | -1,55% | 246,08 | 250,00 | 247,59 | 246,11 | 248,49 | 36 | 3.070.207 |
| 20/1/2025 | 246,01 | 250,01 | -3,15% | 246,01 | 258,14 | 250,45 | 250,00 | 250,01 | 26 | 1.627.955 |
| 17/1/2025 | 255,04 | 258,14 | +1,22% | 240,01 | 258,14 | 253,39 | 256,00 | 258,15 | 38 | 5.093.228 |
| 16/1/2025 | 261,00 | 255,04 | -1,91% | 255,04 | 261,00 | 260,32 | 255,03 | 259,50 | 12 | 911.151 |
| 15/1/2025 | 252,53 | 260,00 | +1,17% | 252,52 | 267,94 | 258,97 | 260,00 | 267,70 | 72 | 7.044.125 |
| 14/1/2025 | 257,93 | 257,00 | -4,03% | 251,00 | 260,50 | 255,74 | 251,00 | 257,24 | 35 | 2.480.733 |
| 13/1/2025 | 268,79 | 267,78 | -0,38% | 265,02 | 268,90 | 267,09 | 265,10 | 268,80 | 39 | 3.124.977 |
| 10/1/2025 | 269,00 | 268,79 | +0,71% | 265,69 | 269,00 | 267,53 | 266,02 | 268,79 | 22 | 1.658.721 |
| 9/1/2025 | 268,99 | 266,90 | -0,17% | 265,40 | 268,99 | 266,93 | 265,40 | 266,90 | 9 | 240.240 |
| 8/1/2025 | 268,60 | 267,35 | -0,47% | 265,40 | 269,00 | 266,22 | 265,75 | 267,35 | 17 | 985.017 |
| 7/1/2025 | 269,86 | 268,60 | +0,53% | 266,01 | 270,87 | 268,28 | 266,03 | 268,60 | 31 | 1.743.882 |
| 6/1/2025 | 271,45 | 267,18 | -1,57% | 266,00 | 271,60 | 269,54 | 266,75 | 270,88 | 43 | 3.450.215 |
| 3/1/2025 | 265,25 | 271,45 | +0,50% | 265,00 | 271,49 | 267,16 | 268,68 | 271,30 | 12 | 347.310 |
| 2/1/2025 | 274,49 | 270,11 | -1,38% | 263,53 | 274,49 | 271,41 | 270,00 | 273,98 | 17 | 759.959 |
| 30/12/2024 | 274,80 | 273,90 | +2,97% | 267,13 | 274,80 | 272,43 | 267,12 | 273,90 | 25 | 1.743.575 |
| 27/12/2024 | 273,50 | 266,00 | -2,74% | 266,00 | 274,00 | 271,23 | 266,00 | 273,90 | 39 | 4.204.178 |
| 26/12/2024 | 262,25 | 273,49 | +5,20% | 258,00 | 282,00 | 269,73 | 263,65 | 273,50 | 45 | 4.666.365 |
| 23/12/2024 | 255,00 | 259,96 | 0,00% | 252,50 | 260,00 | 256,86 | 259,96 | 260,00 | 37 | 4.880.385 |
| 20/12/2024 | 254,99 | 259,96 | +1,95% | 254,97 | 260,00 | 257,98 | 259,96 | 262,25 | 22 | 1.702.687 |
| 19/12/2024 | 252,99 | 254,99 | +0,79% | 248,00 | 254,99 | 250,71 | 252,00 | 255,00 | 36 | 3.986.382 |
| 18/12/2024 | 255,00 | 252,98 | -0,79% | 252,07 | 256,79 | 253,90 | 252,07 | 252,98 | 38 | 6.829.913 |
| 17/12/2024 | 258,97 | 255,00 | -1,54% | 254,11 | 258,97 | 255,18 | 255,00 | 256,95 | 22 | 2.551.893 |
| 16/12/2024 | 255,42 | 258,99 | +0,32% | 255,42 | 273,02 | 257,80 | 257,00 | 259,00 | 42 | 2.371.803 |
| 13/12/2024 | 258,05 | 258,16 | -1,45% | 258,05 | 265,00 | 261,46 | 262,00 | 265,00 | 29 | 2.353.168 |
| 12/12/2024 | 258,06 | 261,97 | +1,54% | 258,06 | 262,00 | 261,61 | 258,05 | 261,98 | 17 | 1.412.734 |
| 11/12/2024 | 253,00 | 258,00 | -1,15% | 253,00 | 261,91 | 257,72 | 256,01 | 258,00 | 30 | 1.958.678 |
| 10/12/2024 | 259,06 | 261,00 | 0,00% | 253,00 | 261,98 | 257,77 | 255,02 | 261,00 | 33 | 4.743.014 |
| 9/12/2024 | 267,00 | 261,00 | -0,95% | 259,01 | 267,00 | 260,74 | 259,06 | 261,02 | 32 | 4.171.890 |
| 6/12/2024 | 267,50 | 263,50 | -1,31% | 258,88 | 267,50 | 262,19 | 262,50 | 263,50 | 62 | 9.596.414 |
| 5/12/2024 | 266,95 | 266,99 | +2,12% | 259,98 | 272,50 | 267,41 | 262,03 | 267,00 | 40 | 7.353.856 |
| 4/12/2024 | 265,20 | 261,44 | -2,64% | 260,00 | 266,01 | 262,81 | 260,00 | 261,44 | 57 | 12.115.889 |
| 3/12/2024 | 270,99 | 268,52 | -0,91% | 268,08 | 270,99 | 269,02 | 268,05 | 268,45 | 21 | 3.820.210 |
| 2/12/2024 | 271,00 | 270,99 | 0,00% | 270,95 | 271,00 | 270,98 | 270,95 | 270,99 | 21 | 2.709.845 |
| 29/11/2024 | 273,03 | 270,99 | -2,47% | 270,00 | 273,03 | 271,51 | 270,05 | 270,99 | 33 | 7.086.466 |
| 28/11/2024 | 274,00 | 277,84 | +1,40% | 272,07 | 277,84 | 275,19 | 273,02 | 277,00 | 4 | 220.157 |
| 27/11/2024 | 279,99 | 274,01 | -2,07% | 274,01 | 280,00 | 277,53 | 274,00 | 277,56 | 17 | 610.568 |
| 26/11/2024 | 276,14 | 279,79 | +1,33% | 274,00 | 284,99 | 276,68 | 276,52 | 279,75 | 38 | 3.928.899 |
| 25/11/2024 | 278,30 | 276,13 | -0,78% | 276,01 | 286,22 | 279,78 | 276,12 | 280,00 | 28 | 5.371.809 |
| 22/11/2024 | 273,26 | 278,30 | +1,06% | 273,25 | 286,46 | 280,44 | 275,00 | 283,00 | 36 | 6.225.846 |
| 21/11/2024 | 274,69 | 275,39 | +0,22% | 272,99 | 277,99 | 274,56 | 273,25 | 275,30 | 39 | 6.836.617 |
| 19/11/2024 | 269,99 | 274,79 | +2,13% | 269,89 | 274,79 | 270,23 | 270,87 | 274,75 | 19 | 1.594.382 |
| 18/11/2024 | 269,07 | 269,06 | +0,02% | 269,00 | 270,89 | 269,50 | 269,05 | 270,00 | 27 | 1.805.712 |
| 14/11/2024 | 268,96 | 269,00 | +1,02% | 264,02 | 274,99 | 270,67 | 269,00 | 273,99 | 77 | 7.199.979 |
| 13/11/2024 | 270,24 | 266,29 | -1,39% | 263,51 | 272,50 | 267,20 | 266,29 | 271,81 | 42 | 4.221.857 |
| 12/11/2024 | 274,96 | 270,05 | -0,64% | 270,00 | 285,00 | 277,21 | 270,22 | 275,00 | 26 | 10.173.734 |
| 11/11/2024 | 271,00 | 271,80 | +0,53% | 270,61 | 285,00 | 274,11 | 271,79 | 280,22 | 39 | 3.590.929 |
| 8/11/2024 | 269,01 | 270,37 | +0,14% | 269,01 | 285,00 | 276,71 | 270,36 | 284,00 | 30 | 4.704.190 |
| 7/11/2024 | 271,50 | 270,00 | -0,55% | 268,82 | 271,50 | 270,36 | 268,65 | 271,00 | 15 | 1.432.928 |
| 6/11/2024 | 269,78 | 271,50 | +0,47% | 268,53 | 271,62 | 271,21 | 268,57 | 271,50 | 16 | 3.851.284 |
| 5/11/2024 | 274,31 | 270,23 | -0,61% | 270,23 | 274,31 | 271,48 | 270,23 | 271,62 | 19 | 2.660.526 |
| 4/11/2024 | 275,00 | 271,89 | -1,13% | 271,89 | 275,00 | 273,49 | 271,55 | 272,01 | 20 | 820.471 |
| 1/11/2024 | 273,00 | 274,99 | +1,14% | 272,99 | 275,00 | 274,37 | 274,99 | 275,00 | 19 | 2.496.841 |
| 31/10/2024 | 271,88 | 271,89 | 0,00% | 271,05 | 271,89 | 271,49 | 271,05 | 273,00 | 18 | 1.357.479 |
| 30/10/2024 | 269,79 | 271,89 | +0,78% | 269,79 | 271,89 | 270,33 | 269,78 | 271,48 | 10 | 1.054.296 |
| 29/10/2024 | 269,49 | 269,78 | +0,67% | 269,49 | 272,00 | 271,56 | 269,78 | 271,99 | 39 | 16.999.747 |
| 28/10/2024 | 271,00 | 267,99 | -0,41% | 267,99 | 271,85 | 269,19 | 267,25 | 267,99 | 45 | 7.322.113 |
| 25/10/2024 | 271,59 | 269,10 | +0,41% | 269,10 | 271,60 | 270,10 | 269,00 | 269,10 | 16 | 2.511.952 |
| 24/10/2024 | 271,03 | 268,00 | -0,76% | 267,26 | 271,04 | 269,15 | 268,00 | 269,99 | 20 | 888.225 |
| 23/10/2024 | 272,00 | 270,04 | -0,72% | 266,50 | 272,89 | 270,14 | 266,53 | 270,05 | 41 | 6.483.512 |
| 22/10/2024 | 272,68 | 272,00 | -0,91% | 272,00 | 274,50 | 272,20 | 272,00 | 273,50 | 28 | 3.266.403 |
| 21/10/2024 | 271,08 | 274,49 | +0,81% | 271,08 | 274,98 | 273,61 | 274,49 | 274,99 | 34 | 4.514.708 |
| 18/10/2024 | 273,49 | 272,29 | -0,44% | 271,00 | 274,99 | 272,87 | 271,31 | 273,00 | 65 | 4.338.677 |
| 17/10/2024 | 272,87 | 273,50 | +0,21% | 270,51 | 273,50 | 272,71 | 270,80 | 273,50 | 22 | 2.863.474 |
| 16/10/2024 | 271,99 | 272,94 | +0,35% | 270,21 | 272,97 | 271,72 | 270,83 | 271,99 | 30 | 2.119.434 |
| 15/10/2024 | 272,09 | 271,99 | 0,00% | 270,20 | 273,94 | 271,32 | 270,20 | 271,99 | 44 | 9.279.220 |
| 14/10/2024 | 274,74 | 271,98 | -0,15% | 270,06 | 292,99 | 274,48 | 270,40 | 271,99 | 40 | 3.403.672 |
| 11/10/2024 | 272,05 | 272,40 | +0,13% | 272,03 | 274,00 | 272,59 | 272,03 | 272,40 | 28 | 3.598.295 |
| 10/10/2024 | 273,69 | 272,04 | -0,61% | 272,04 | 274,50 | 273,08 | 272,04 | 273,13 | 30 | 2.457.778 |
| 9/10/2024 | 272,00 | 273,70 | +0,63% | 272,00 | 273,70 | 272,99 | 272,03 | 273,70 | 20 | 2.238.532 |
| 8/10/2024 | 271,82 | 272,00 | +0,55% | 270,53 | 273,18 | 271,90 | 270,54 | 272,00 | 30 | 4.459.184 |
| 7/10/2024 | 271,99 | 270,50 | -0,70% | 270,05 | 271,99 | 270,61 | 270,50 | 271,50 | 32 | 3.572.173 |
| 4/10/2024 | 271,99 | 272,41 | +0,89% | 270,00 | 272,50 | 271,35 | 270,01 | 272,41 | 30 | 3.663.344 |
| 3/10/2024 | 273,00 | 270,00 | 0,00% | 270,00 | 273,00 | 270,61 | 270,00 | 271,98 | 21 | 2.922.601 |
| 2/10/2024 | 270,00 | 270,00 | +0,61% | 269,00 | 274,99 | 271,08 | 270,00 | 271,99 | 59 | 9.433.926 |
| 1/10/2024 | 271,99 | 268,37 | -1,62% | 268,37 | 277,99 | 272,35 | 268,46 | 272,98 | 50 | 3.377.261 |
| 30/9/2024 | 272,97 | 272,80 | +1,04% | 270,00 | 272,97 | 271,44 | 269,91 | 272,80 | 21 | 2.551.579 |
| 26/9/2024 | 269,52 | 270,00 | +0,18% | 269,52 | 273,99 | 272,14 | 269,00 | 272,15 | 31 | 2.013.899 |
| 25/9/2024 | 276,28 | 269,52 | -2,01% | 269,52 | 277,00 | 271,26 | 269,50 | 269,53 | 50 | 15.434.828 |
| 24/9/2024 | 276,99 | 275,06 | -0,70% | 275,00 | 277,21 | 276,52 | 275,05 | 276,00 | 20 | 2.129.206 |
| 23/9/2024 | 281,58 | 277,00 | -1,63% | 277,00 | 281,58 | 278,13 | 275,02 | 279,95 | 32 | 4.505.723 |
| 20/9/2024 | 287,04 | 281,58 | -0,50% | 281,57 | 287,04 | 282,91 | 281,56 | 282,97 | 36 | 3.989.155 |
| 19/9/2024 | 285,00 | 283,00 | -0,35% | 281,02 | 288,00 | 283,50 | 283,00 | 284,98 | 45 | 4.564.432 |
| 18/9/2024 | 281,01 | 284,00 | +1,06% | 281,00 | 285,96 | 283,17 | 282,55 | 284,00 | 17 | 1.897.272 |
| 17/9/2024 | 285,00 | 281,02 | -0,82% | 281,02 | 285,00 | 282,09 | 281,01 | 282,01 | 23 | 1.749.000 |
| 16/9/2024 | 283,35 | 283,35 | -0,93% | 283,32 | 283,35 | 283,33 | 283,34 | 283,35 | 12 | 1.841.665 |
| 13/9/2024 | 286,29 | 286,00 | -0,05% | 284,01 | 287,00 | 285,56 | 286,00 | 286,80 | 17 | 1.741.967 |
| 12/9/2024 | 286,29 | 286,13 | -0,06% | 283,04 | 286,29 | 286,08 | 283,03 | 286,15 | 17 | 1.602.057 |
| 11/9/2024 | 281,60 | 286,29 | +0,96% | 281,60 | 289,97 | 286,83 | 282,05 | 285,99 | 26 | 2.839.692 |
| 10/9/2024 | 284,98 | 283,58 | +0,27% | 281,52 | 284,98 | 282,96 | 281,68 | 283,55 | 38 | 5.744.137 |
| 9/9/2024 | 284,98 | 282,81 | -0,21% | 282,27 | 285,00 | 283,61 | 282,80 | 284,98 | 46 | 7.998.041 |
| 6/9/2024 | 284,87 | 283,40 | -0,21% | 281,10 | 284,98 | 282,75 | 283,40 | 283,99 | 52 | 5.626.795 |
| 5/9/2024 | 284,31 | 283,99 | -0,35% | 282,00 | 284,98 | 282,68 | 282,11 | 284,97 | 43 | 6.558.292 |
| 4/9/2024 | 285,00 | 284,99 | +0,35% | 281,03 | 285,00 | 282,67 | 282,00 | 284,31 | 35 | 2.063.516 |
| 3/9/2024 | 282,00 | 284,00 | +0,71% | 282,00 | 293,53 | 287,69 | 283,31 | 285,00 | 32 | 7.048.591 |
| 2/9/2024 | 283,37 | 282,00 | -0,49% | 281,55 | 283,37 | 282,10 | 281,51 | 282,00 | 24 | 5.388.263 |
| 30/8/2024 | 281,58 | 283,39 | +0,14% | 281,58 | 288,00 | 284,33 | 283,39 | 287,44 | 26 | 1.592.256 |
| 29/8/2024 | 281,51 | 283,00 | +0,35% | 281,51 | 283,38 | 282,69 | 281,56 | 283,50 | 26 | 1.526.530 |
| 28/8/2024 | 282,88 | 282,00 | +0,25% | 282,00 | 283,00 | 282,82 | 281,51 | 282,00 | 18 | 2.262.587 |
| 27/8/2024 | 283,87 | 281,31 | -0,29% | 277,38 | 284,00 | 281,30 | 278,00 | 281,31 | 45 | 5.204.107 |
| 26/8/2024 | 285,86 | 282,14 | -0,31% | 282,09 | 286,98 | 282,51 | 282,20 | 282,50 | 15 | 1.017.051 |
| 23/8/2024 | 281,15 | 283,02 | -0,17% | 277,38 | 283,51 | 281,08 | 283,02 | 283,45 | 41 | 3.513.566 |
| 22/8/2024 | 284,49 | 283,50 | 0,00% | 283,50 | 284,99 | 284,46 | 283,50 | 284,46 | 18 | 7.481.495 |
| 21/8/2024 | 283,75 | 283,50 | -0,08% | 282,06 | 284,39 | 283,54 | 282,12 | 283,50 | 31 | 3.827.805 |
| 20/8/2024 | 283,90 | 283,74 | -0,07% | 281,06 | 283,90 | 283,48 | 282,01 | 283,74 | 14 | 765.422 |
| 19/8/2024 | 284,99 | 283,94 | -0,38% | 281,02 | 284,99 | 283,72 | 283,90 | 283,94 | 24 | 4.341.009 |
| 16/8/2024 | 287,99 | 285,01 | -0,69% | 280,03 | 287,99 | 284,36 | 283,01 | 284,99 | 14 | 511.859 |
| 15/8/2024 | 284,99 | 286,98 | +1,77% | 284,98 | 286,98 | 285,15 | 285,00 | 286,98 | 16 | 1.055.088 |
| 14/8/2024 | 287,13 | 281,99 | -2,68% | 280,01 | 287,13 | 281,63 | 280,01 | 281,99 | 24 | 1.633.456 |
| 13/8/2024 | 281,29 | 289,77 | +4,05% | 281,01 | 289,89 | 286,26 | 277,52 | 289,49 | 22 | 772.924 |
| 12/8/2024 | 280,00 | 278,49 | -0,54% | 278,49 | 280,00 | 278,35 | 277,96 | 280,00 | 21 | 2.282.477 |
| 9/8/2024 | 278,49 | 280,00 | +0,03% | 278,49 | 283,00 | 281,10 | 277,12 | 280,00 | 15 | 815.200 |
| 8/8/2024 | 282,85 | 279,91 | -1,02% | 277,10 | 291,98 | 280,98 | 278,00 | 286,24 | 28 | 1.292.549 |
| 7/8/2024 | 282,79 | 282,79 | +1,00% | 282,79 | 292,49 | 283,03 | 282,86 | 291,99 | 13 | 1.868.048 |
| 6/8/2024 | 280,00 | 279,99 | 0,00% | 277,00 | 281,01 | 279,14 | 279,00 | 280,00 | 24 | 1.758.607 |
| 5/8/2024 | 280,00 | 280,00 | 0,00% | 276,51 | 280,10 | 279,56 | 277,50 | 280,00 | 26 | 1.453.750 |
| 2/8/2024 | 276,00 | 280,00 | +1,45% | 276,00 | 295,00 | 285,94 | 280,00 | 289,35 | 25 | 1.458.311 |
| 1/8/2024 | 278,27 | 276,00 | +0,18% | 276,00 | 278,27 | 277,90 | 275,60 | 276,00 | 22 | 4.446.507 |
| 31/7/2024 | 274,51 | 275,51 | -1,25% | 274,51 | 279,00 | 276,90 | 275,51 | 277,97 | 38 | 1.938.300 |
| 30/7/2024 | 277,00 | 279,00 | +1,45% | 274,12 | 279,50 | 278,93 | 275,01 | 279,00 | 19 | 9.260.759 |
| 29/7/2024 | 281,99 | 275,00 | -2,48% | 274,99 | 281,99 | 275,32 | 274,56 | 278,95 | 34 | 2.725.712 |
| 26/7/2024 | 282,00 | 281,99 | -0,29% | 275,00 | 282,81 | 281,44 | 277,56 | 281,98 | 22 | 4.277.910 |
| 25/7/2024 | 276,10 | 282,80 | +1,24% | 275,00 | 282,93 | 279,89 | 282,80 | 282,87 | 22 | 1.931.284 |
| 24/7/2024 | 279,99 | 279,34 | -0,23% | 276,03 | 279,99 | 278,13 | 279,34 | 279,99 | 10 | 333.757 |
| 23/7/2024 | 285,00 | 279,99 | -2,10% | 272,20 | 285,00 | 278,56 | 276,04 | 279,99 | 63 | 6.156.220 |
| 22/7/2024 | 291,99 | 286,00 | -4,01% | 285,00 | 291,99 | 286,14 | 286,00 | 289,95 | 15 | 1.602.400 |
| 19/7/2024 | 279,99 | 297,95 | +8,86% | 276,56 | 297,95 | 293,29 | 279,88 | 297,95 | 24 | 5.249.939 |
| 18/7/2024 | 274,49 | 273,70 | +0,44% | 273,50 | 274,50 | 274,03 | 273,01 | 273,70 | 14 | 1.452.395 |
| 17/7/2024 | 274,99 | 272,50 | -0,91% | 272,01 | 280,52 | 274,35 | 273,01 | 274,10 | 35 | 3.841.005 |
| 16/7/2024 | 271,00 | 275,00 | +1,48% | 271,00 | 275,00 | 274,12 | 273,50 | 274,99 | 47 | 4.002.253 |
| 15/7/2024 | 271,49 | 271,00 | -0,18% | 269,76 | 274,94 | 272,05 | 271,00 | 273,97 | 31 | 2.067.652 |
| 12/7/2024 | 270,98 | 271,49 | +0,37% | 267,00 | 271,49 | 270,10 | 270,00 | 271,98 | 40 | 2.647.033 |
| 11/7/2024 | 271,49 | 270,50 | -0,54% | 268,98 | 271,49 | 269,80 | 270,00 | 270,94 | 57 | 5.477.116 |
| 10/7/2024 | 271,00 | 271,97 | -0,37% | 271,00 | 272,97 | 272,01 | 271,97 | 272,97 | 23 | 2.230.530 |
| 9/7/2024 | 273,98 | 272,99 | +0,73% | 271,00 | 274,00 | 272,96 | 271,99 | 272,98 | 26 | 1.173.741 |
| 8/7/2024 | 273,97 | 271,00 | -1,09% | 270,03 | 273,97 | 270,84 | 271,00 | 272,75 | 43 | 4.198.131 |
| 5/7/2024 | 275,89 | 273,98 | -0,01% | 271,00 | 275,89 | 272,25 | 273,50 | 273,99 | 78 | 4.383.259 |
| 4/7/2024 | 275,99 | 274,00 | -0,76% | 274,00 | 275,99 | 274,49 | 274,00 | 275,67 | 34 | 2.690.012 |
| 3/7/2024 | 276,10 | 276,11 | +0,04% | 275,01 | 277,00 | 276,17 | 276,10 | 278,84 | 9 | 552.344 |
| 2/7/2024 | 274,50 | 276,00 | +0,55% | 274,50 | 276,00 | 275,25 | 275,01 | 276,00 | 13 | 908.349 |
| 1/7/2024 | 275,07 | 274,50 | -0,20% | 270,70 | 278,79 | 274,79 | 274,49 | 274,50 | 36 | 3.682.283 |
| 28/6/2024 | 270,81 | 275,04 | +1,57% | 270,81 | 278,29 | 276,77 | 275,03 | 277,38 | 29 | 4.539.057 |
| 27/6/2024 | 271,00 | 270,78 | +0,20% | 270,11 | 272,71 | 271,48 | 270,77 | 272,69 | 13 | 488.668 |
| 26/6/2024 | 270,12 | 270,25 | +0,06% | 270,11 | 274,29 | 270,51 | 270,25 | 273,00 | 30 | 2.678.099 |
| 25/6/2024 | 270,50 | 270,10 | -0,70% | 270,10 | 273,76 | 271,59 | 270,01 | 272,97 | 33 | 2.878.918 |
| 24/6/2024 | 279,00 | 272,00 | -2,33% | 269,01 | 279,00 | 273,83 | 272,00 | 273,00 | 76 | 5.777.991 |
| 21/6/2024 | 279,00 | 278,50 | +0,18% | 278,00 | 279,00 | 278,79 | 278,50 | 279,00 | 13 | 1.533.350 |
| 20/6/2024 | 279,00 | 278,00 | -0,29% | 278,00 | 279,00 | 278,68 | 278,30 | 278,99 | 25 | 3.567.192 |
| 19/6/2024 | 282,22 | 278,80 | -0,07% | 278,50 | 282,22 | 278,95 | 278,80 | 278,95 | 21 | 5.495.375 |
| 18/6/2024 | 281,90 | 279,00 | -1,39% | 278,88 | 281,90 | 280,06 | 279,02 | 282,19 | 24 | 1.764.395 |
| 17/6/2024 | 281,01 | 282,94 | -0,56% | 280,50 | 284,53 | 283,16 | 280,68 | 284,52 | 40 | 2.661.772 |
| 14/6/2024 | 281,18 | 284,53 | +0,19% | 281,16 | 284,54 | 282,29 | 281,01 | 292,98 | 10 | 592.817 |
| 13/6/2024 | 287,59 | 284,00 | -0,35% | 283,18 | 288,90 | 284,35 | 283,17 | 284,00 | 26 | 2.274.837 |
| 12/6/2024 | 288,27 | 285,01 | -1,13% | 285,01 | 289,99 | 287,78 | 285,01 | 287,40 | 44 | 5.151.281 |
| 11/6/2024 | 290,05 | 288,26 | -1,60% | 287,97 | 291,77 | 290,09 | 288,24 | 291,90 | 36 | 3.423.164 |
| 10/6/2024 | 290,11 | 292,95 | -0,27% | 290,11 | 294,49 | 292,43 | 292,01 | 292,95 | 22 | 1.111.239 |
| 7/6/2024 | 289,12 | 293,75 | +0,61% | 289,12 | 299,98 | 292,13 | 292,56 | 299,00 | 30 | 3.009.032 |
| 6/6/2024 | 291,47 | 291,98 | +0,17% | 287,99 | 291,99 | 290,28 | 291,00 | 291,99 | 36 | 2.960.915 |
| 5/6/2024 | 291,55 | 291,47 | 0,00% | 291,47 | 292,00 | 291,61 | 291,10 | 291,47 | 10 | 437.426 |
| 4/6/2024 | 292,82 | 291,47 | -0,45% | 289,61 | 294,66 | 291,22 | 291,47 | 291,50 | 33 | 2.009.475 |
| 3/6/2024 | 291,01 | 292,80 | +0,33% | 287,00 | 293,00 | 291,97 | 292,00 | 292,99 | 32 | 2.043.846 |
| 31/5/2024 | 292,69 | 291,83 | -0,29% | 289,21 | 298,98 | 292,37 | 291,80 | 293,00 | 57 | 6.139.967 |
| 29/5/2024 | 292,01 | 292,69 | +0,23% | 289,09 | 295,40 | 290,77 | 291,06 | 294,99 | 40 | 3.431.179 |
| 28/5/2024 | 292,30 | 292,02 | +0,01% | 292,02 | 292,35 | 292,31 | 292,00 | 292,02 | 8 | 613.860 |
| 27/5/2024 | 291,01 | 292,00 | 0,00% | 291,01 | 292,00 | 291,89 | 292,80 | 294,99 | 25 | 8.260.682 |
| 24/5/2024 | 294,00 | 292,00 | -0,68% | 291,99 | 294,01 | 292,74 | 291,90 | 292,00 | 43 | 5.708.615 |
| 23/5/2024 | 294,90 | 294,00 | -0,31% | 293,55 | 295,00 | 294,53 | 294,00 | 294,91 | 29 | 1.295.954 |
| 22/5/2024 | 296,36 | 294,90 | -0,50% | 294,90 | 296,37 | 295,36 | 294,79 | 295,99 | 19 | 1.831.247 |
| 21/5/2024 | 295,16 | 296,38 | +0,41% | 294,53 | 298,00 | 295,78 | 294,73 | 296,38 | 44 | 3.726.942 |
| 20/5/2024 | 297,59 | 295,16 | -0,62% | 294,01 | 297,94 | 295,16 | 295,16 | 296,40 | 31 | 2.626.941 |
| 17/5/2024 | 297,00 | 296,99 | -0,12% | 296,00 | 297,00 | 296,47 | 296,02 | 296,99 | 18 | 1.423.068 |
| 16/5/2024 | 297,37 | 297,35 | +0,33% | 295,70 | 297,38 | 297,30 | 297,35 | 297,37 | 12 | 772.990 |
| 15/5/2024 | 296,51 | 296,37 | -1,21% | 295,20 | 299,00 | 297,01 | 296,37 | 297,38 | 29 | 2.791.957 |
| 14/5/2024 | 302,12 | 300,00 | -1,48% | 290,23 | 302,12 | 297,15 | 296,01 | 300,00 | 41 | 4.605.953 |
| 13/5/2024 | 299,00 | 304,52 | +1,17% | 299,00 | 304,99 | 302,22 | 304,52 | 304,99 | 32 | 5.047.109 |
| 10/5/2024 | 297,07 | 301,00 | +0,33% | 297,07 | 301,00 | 300,28 | 297,58 | 301,00 | 29 | 3.483.261 |
| 9/5/2024 | 303,96 | 300,01 | -1,30% | 300,00 | 303,96 | 300,24 | 297,09 | 300,97 | 22 | 3.693.033 |
| 8/5/2024 | 297,29 | 303,97 | +1,03% | 297,29 | 303,97 | 302,56 | 303,00 | 303,97 | 12 | 3.630.725 |
| 7/5/2024 | 303,49 | 300,87 | -0,86% | 299,00 | 303,49 | 302,52 | 300,00 | 303,96 | 16 | 1.028.568 |
| 6/5/2024 | 299,90 | 303,49 | +1,20% | 297,99 | 303,49 | 299,56 | 297,11 | 303,49 | 35 | 2.785.963 |
| 3/5/2024 | 299,61 | 299,90 | +0,30% | 297,77 | 304,39 | 300,09 | 299,52 | 300,00 | 35 | 4.891.579 |
| 2/5/2024 | 297,89 | 299,00 | +0,37% | 297,89 | 300,99 | 298,54 | 300,01 | 301,00 | 25 | 3.493.034 |
| 30/4/2024 | 297,49 | 297,89 | +0,01% | 296,08 | 297,97 | 297,53 | 297,00 | 297,96 | 34 | 3.302.645 |
| 29/4/2024 | 298,90 | 297,86 | -0,05% | 296,96 | 298,90 | 296,81 | 296,07 | 296,94 | 20 | 1.810.546 |
| 26/4/2024 | 297,52 | 298,00 | +0,17% | 297,10 | 299,90 | 297,87 | 297,11 | 298,00 | 22 | 1.399.989 |
| 25/4/2024 | 299,95 | 297,50 | -0,82% | 297,50 | 299,95 | 297,86 | 297,02 | 300,93 | 19 | 2.502.046 |
| 24/4/2024 | 298,01 | 299,95 | -0,68% | 298,01 | 300,00 | 299,42 | 298,06 | 299,89 | 14 | 1.257.599 |
| 23/4/2024 | 299,04 | 302,00 | +1,41% | 299,04 | 302,55 | 301,14 | 299,11 | 301,43 | 18 | 1.806.891 |
| 22/4/2024 | 298,00 | 297,81 | -0,56% | 295,99 | 299,95 | 298,42 | 297,66 | 299,30 | 70 | 10.086.880 |
| 19/4/2024 | 298,77 | 299,50 | +0,24% | 297,05 | 300,98 | 297,93 | 297,03 | 299,99 | 52 | 9.504.126 |
| 18/4/2024 | 300,00 | 298,77 | +0,06% | 298,76 | 300,98 | 299,84 | 298,60 | 298,77 | 17 | 1.439.278 |
| 17/4/2024 | 298,10 | 298,60 | +0,19% | 298,02 | 300,20 | 298,91 | 298,66 | 300,90 | 42 | 11.598.079 |
| 16/4/2024 | 300,33 | 298,02 | -0,77% | 298,02 | 303,03 | 299,76 | 298,10 | 299,55 | 25 | 3.806.993 |
| 15/4/2024 | 298,55 | 300,33 | -0,22% | 298,00 | 307,79 | 299,93 | 300,00 | 300,32 | 20 | 1.409.717 |
| 12/4/2024 | 303,98 | 300,99 | +0,14% | 300,57 | 303,98 | 300,69 | 300,60 | 300,99 | 30 | 5.983.879 |
| 11/4/2024 | 301,20 | 300,57 | -0,21% | 300,57 | 303,99 | 301,76 | 300,60 | 303,02 | 15 | 1.176.901 |
| 10/4/2024 | 302,06 | 301,21 | -0,26% | 301,16 | 303,97 | 301,59 | 301,26 | 303,49 | 18 | 3.860.467 |
| 9/4/2024 | 302,00 | 302,00 | -0,64% | 302,00 | 303,89 | 302,62 | 302,00 | 303,68 | 21 | 2.481.498 |
| 8/4/2024 | 304,45 | 303,94 | -0,17% | 301,15 | 304,45 | 302,35 | 301,22 | 303,89 | 39 | 5.381.996 |
| 5/4/2024 | 300,13 | 304,45 | +1,45% | 300,13 | 304,45 | 304,05 | 301,26 | 304,45 | 27 | 3.314.153 |
| 4/4/2024 | 301,47 | 300,11 | +0,04% | 299,99 | 304,48 | 301,41 | 300,10 | 304,39 | 34 | 2.592.137 |
| 3/4/2024 | 298,00 | 299,99 | +0,57% | 298,00 | 301,98 | 299,69 | 298,33 | 300,00 | 30 | 4.165.774 |
| 2/4/2024 | 298,30 | 298,30 | 0,00% | 290,00 | 300,99 | 297,28 | 298,29 | 301,50 | 45 | 6.332.081 |
| 1/4/2024 | 299,00 | 298,30 | -0,23% | 297,52 | 300,00 | 298,57 | 297,52 | 298,38 | 47 | 8.419.723 |
| 28/3/2024 | 300,10 | 299,00 | -0,37% | 299,00 | 306,00 | 300,47 | 299,00 | 300,95 | 75 | 13.280.929 |
| 27/3/2024 | 306,90 | 300,10 | -2,22% | 299,51 | 306,90 | 300,68 | 299,51 | 300,10 | 118 | 18.101.012 |
| 26/3/2024 | 307,00 | 306,90 | -0,36% | 306,26 | 308,95 | 307,65 | 306,16 | 306,90 | 14 | 2.553.534 |
| 25/3/2024 | 306,20 | 308,00 | +0,62% | 306,00 | 308,95 | 306,77 | 306,62 | 307,00 | 24 | 3.865.308 |
| 22/3/2024 | 300,33 | 306,10 | -0,66% | 300,33 | 308,11 | 305,50 | 305,20 | 306,50 | 40 | 5.957.252 |
| 21/3/2024 | 308,12 | 308,13 | 0,00% | 300,00 | 308,13 | 301,81 | 302,20 | 308,12 | 45 | 6.609.842 |
| 20/3/2024 | 308,00 | 308,13 | 0,00% | 299,98 | 308,13 | 303,20 | 304,01 | 308,13 | 59 | 7.276.857 |
| 19/3/2024 | 306,12 | 308,13 | +0,66% | 306,11 | 308,13 | 306,90 | 306,11 | 308,13 | 12 | 1.565.218 |
| 18/3/2024 | 306,00 | 306,10 | +0,03% | 306,00 | 306,10 | 306,01 | 306,10 | 308,11 | 17 | 2.631.735 |
| 15/3/2024 | 304,80 | 306,00 | +0,39% | 304,80 | 310,37 | 305,89 | 305,02 | 306,00 | 20 | 1.162.398 |
| 14/3/2024 | 302,11 | 304,80 | -0,07% | 302,10 | 304,89 | 304,06 | 303,01 | 310,27 | 11 | 699.358 |
| 13/3/2024 | 308,50 | 305,00 | -0,65% | 304,06 | 308,50 | 305,07 | 304,50 | 307,98 | 23 | 1.525.391 |
| 12/3/2024 | 305,03 | 307,01 | +0,65% | 305,03 | 308,96 | 307,88 | 307,00 | 307,50 | 10 | 1.169.957 |
| 11/3/2024 | 305,21 | 305,03 | -1,28% | 305,00 | 308,97 | 306,47 | 305,02 | 307,99 | 27 | 3.279.331 |
| 8/3/2024 | 309,89 | 309,00 | -0,28% | 305,00 | 309,89 | 308,31 | 0,00 | 0,00 | 13 | 1.109.929 |
| 7/3/2024 | 305,50 | 309,88 | +1,43% | 304,10 | 309,88 | 304,94 | 304,50 | 306,76 | 23 | 3.354.343 |
| 6/3/2024 | 305,50 | 305,50 | +0,47% | 305,45 | 305,50 | 305,47 | 305,51 | 307,26 | 11 | 2.443.808 |
| 5/3/2024 | 304,01 | 304,08 | -0,29% | 304,01 | 309,81 | 306,25 | 304,08 | 305,00 | 18 | 1.316.889 |
| 4/3/2024 | 305,72 | 304,96 | +0,28% | 304,00 | 305,95 | 304,33 | 304,00 | 304,96 | 14 | 1.430.351 |
| 1/3/2024 | 304,88 | 304,12 | -0,25% | 303,91 | 304,89 | 304,14 | 304,00 | 305,89 | 26 | 9.671.743 |
| 29/2/2024 | 307,37 | 304,89 | +0,21% | 302,08 | 307,37 | 304,04 | 304,91 | 305,40 | 29 | 2.766.774 |
| 28/2/2024 | 302,00 | 304,24 | -0,24% | 301,99 | 307,42 | 302,90 | 304,24 | 307,25 | 42 | 7.209.123 |
| 27/2/2024 | 301,19 | 304,98 | -0,01% | 301,19 | 307,48 | 305,56 | 302,00 | 304,98 | 25 | 3.880.665 |
| 26/2/2024 | 303,90 | 305,00 | -0,81% | 300,50 | 307,48 | 302,25 | 301,01 | 305,99 | 253 | 13.359.769 |
| 23/2/2024 | 307,00 | 307,48 | +0,16% | 304,02 | 307,48 | 305,87 | 0,00 | 0,00 | 29 | 3.334.080 |
| 22/2/2024 | 305,53 | 307,00 | -0,32% | 304,20 | 308,00 | 305,07 | 306,00 | 307,48 | 35 | 5.918.438 |
| 21/2/2024 | 303,92 | 308,00 | -0,34% | 303,92 | 310,00 | 308,73 | 307,03 | 308,00 | 61 | 13.090.251 |
| 20/2/2024 | 308,50 | 309,06 | +0,29% | 305,00 | 309,99 | 308,35 | 307,17 | 309,06 | 60 | 7.307.897 |
| 19/2/2024 | 308,50 | 308,16 | -0,11% | 303,53 | 308,50 | 307,05 | 306,03 | 307,03 | 14 | 1.688.778 |
| 16/2/2024 | 310,00 | 308,50 | +0,16% | 308,00 | 310,00 | 308,82 | 306,10 | 308,50 | 21 | 3.767.708 |
| 15/2/2024 | 303,94 | 308,00 | -0,65% | 303,51 | 310,00 | 308,68 | 307,01 | 308,00 | 33 | 5.494.566 |
| 14/2/2024 | 310,37 | 310,00 | -0,96% | 303,51 | 310,38 | 308,38 | 307,29 | 310,00 | 22 | 1.264.398 |
| 9/2/2024 | 315,00 | 313,00 | +1,34% | 307,02 | 315,00 | 313,88 | 0,00 | 0,00 | 26 | 3.358.543 |
| 8/2/2024 | 305,24 | 308,87 | +1,19% | 305,24 | 315,00 | 308,67 | 306,05 | 311,00 | 46 | 8.457.669 |
| 7/2/2024 | 305,06 | 305,24 | +0,06% | 305,00 | 308,99 | 306,34 | 305,22 | 307,11 | 37 | 6.800.834 |
| 6/2/2024 | 305,05 | 305,06 | +0,02% | 304,71 | 305,06 | 304,99 | 304,88 | 305,06 | 26 | 1.890.988 |
| 5/2/2024 | 305,06 | 305,00 | -0,02% | 304,02 | 305,06 | 304,86 | 304,77 | 305,00 | 27 | 4.054.745 |
| 2/2/2024 | 304,01 | 305,06 | 0,00% | 304,01 | 305,06 | 305,05 | 304,55 | 305,06 | 28 | 6.985.680 |
| 1/2/2024 | 305,05 | 305,06 | 0,00% | 305,00 | 305,06 | 305,03 | 304,57 | 305,06 | 47 | 9.944.299 |
| 31/1/2024 | 305,05 | 305,05 | +0,35% | 303,37 | 305,06 | 304,69 | 304,21 | 305,05 | 30 | 3.900.060 |
| 30/1/2024 | 305,06 | 304,00 | -0,01% | 303,01 | 305,06 | 304,24 | 304,28 | 305,04 | 32 | 6.693.311 |
| 29/1/2024 | 305,06 | 304,03 | -0,34% | 303,24 | 310,97 | 305,75 | 304,03 | 305,05 | 37 | 3.546.747 |
| 26/1/2024 | 305,00 | 305,06 | +0,02% | 305,00 | 310,99 | 307,86 | 305,01 | 310,94 | 50 | 7.050.220 |
| 25/1/2024 | 304,86 | 305,00 | +0,05% | 304,86 | 305,79 | 305,22 | 305,02 | 308,99 | 34 | 10.896.432 |
| 24/1/2024 | 304,00 | 304,86 | +0,28% | 302,10 | 304,86 | 304,38 | 304,80 | 304,86 | 47 | 6.666.099 |
| 23/1/2024 | 302,58 | 304,00 | -0,27% | 302,52 | 304,82 | 304,45 | 303,50 | 304,00 | 21 | 1.857.177 |
| 22/1/2024 | 304,87 | 304,83 | +0,37% | 303,72 | 304,88 | 304,45 | 303,73 | 304,82 | 27 | 3.714.385 |
| 19/1/2024 | 302,35 | 303,70 | +0,46% | 302,29 | 303,99 | 303,60 | 303,50 | 304,00 | 40 | 4.402.338 |
| 18/1/2024 | 304,50 | 302,31 | -0,85% | 302,06 | 304,90 | 302,97 | 303,45 | 304,83 | 38 | 2.060.223 |
| 17/1/2024 | 304,94 | 304,89 | -0,02% | 303,00 | 304,95 | 303,67 | 303,00 | 304,90 | 23 | 1.487.989 |
| 16/1/2024 | 304,50 | 304,95 | +0,14% | 304,00 | 304,98 | 304,53 | 303,00 | 304,95 | 39 | 4.324.344 |
| 15/1/2024 | 301,37 | 304,51 | -0,09% | 301,37 | 305,95 | 304,37 | 304,51 | 304,78 | 22 | 2.678.523 |
| 12/1/2024 | 304,69 | 304,78 | +0,02% | 301,52 | 304,78 | 304,44 | 304,46 | 304,78 | 31 | 4.262.298 |
| 11/1/2024 | 302,07 | 304,71 | 0,00% | 302,03 | 304,71 | 303,96 | 303,50 | 304,71 | 27 | 3.070.010 |
| 10/1/2024 | 300,06 | 304,72 | +1,57% | 300,05 | 304,74 | 302,78 | 304,01 | 304,72 | 42 | 5.419.772 |
| 9/1/2024 | 302,34 | 300,00 | -0,77% | 299,99 | 304,76 | 300,74 | 299,00 | 300,00 | 131 | 23.367.530 |
| 8/1/2024 | 302,07 | 302,34 | +0,20% | 302,05 | 304,78 | 303,59 | 302,34 | 302,92 | 35 | 3.491.333 |
| 5/1/2024 | 302,03 | 301,75 | -0,09% | 300,70 | 302,07 | 301,62 | 301,74 | 301,75 | 28 | 3.468.630 |
| 4/1/2024 | 302,00 | 302,03 | -0,57% | 301,00 | 303,61 | 302,01 | 302,00 | 302,03 | 49 | 4.107.440 |
| 3/1/2024 | 304,82 | 303,77 | -0,34% | 302,15 | 304,82 | 302,26 | 302,14 | 303,60 | 32 | 6.226.608 |
| 2/1/2024 | 303,94 | 304,82 | +0,94% | 302,33 | 304,93 | 304,29 | 302,41 | 304,82 | 46 | 6.724.864 |
| 28/12/2023 | 300,00 | 301,99 | +0,66% | 299,32 | 302,00 | 301,58 | 300,00 | 301,99 | 44 | 10.103.048 |
| 27/12/2023 | 300,00 | 300,00 | 0,00% | 299,50 | 302,98 | 300,06 | 299,53 | 300,00 | 29 | 5.941.224 |
| 26/12/2023 | 299,49 | 300,00 | +0,19% | 294,17 | 300,00 | 298,35 | 299,32 | 300,00 | 71 | 6.742.908 |
| 22/12/2023 | 297,00 | 299,43 | +0,82% | 297,00 | 300,00 | 298,30 | 298,33 | 299,43 | 39 | 8.084.170 |
| 21/12/2023 | 295,23 | 297,00 | +0,62% | 294,15 | 297,29 | 295,55 | 295,03 | 297,00 | 48 | 6.206.571 |
| 20/12/2023 | 299,15 | 295,16 | -1,33% | 294,04 | 299,43 | 295,87 | 296,00 | 297,52 | 52 | 10.059.866 |
| 19/12/2023 | 299,43 | 299,15 | +1,41% | 295,00 | 299,55 | 298,71 | 297,02 | 299,00 | 34 | 4.032.691 |
| 18/12/2023 | 303,01 | 295,00 | -2,64% | 290,00 | 303,01 | 295,93 | 290,03 | 296,98 | 97 | 21.189.275 |
| 15/12/2023 | 308,22 | 303,01 | -1,46% | 298,19 | 308,22 | 301,39 | 301,51 | 303,47 | 79 | 11.453.124 |
| 14/12/2023 | 304,49 | 307,49 | +0,99% | 300,04 | 308,00 | 304,94 | 305,01 | 307,50 | 28 | 1.280.762 |
| 13/12/2023 | 303,51 | 304,49 | +0,32% | 300,81 | 304,50 | 302,00 | 300,51 | 304,49 | 29 | 1.691.217 |
| 12/12/2023 | 306,18 | 303,51 | +0,17% | 302,99 | 306,18 | 304,68 | 302,99 | 303,51 | 17 | 974.983 |
| 11/12/2023 | 306,10 | 302,99 | -1,05% | 301,00 | 306,10 | 303,26 | 301,01 | 303,01 | 19 | 1.152.397 |
| 8/12/2023 | 306,50 | 306,19 | -0,10% | 300,00 | 308,20 | 303,03 | 300,81 | 306,20 | 44 | 5.484.958 |
| 7/12/2023 | 305,99 | 306,50 | +0,17% | 304,02 | 308,21 | 306,18 | 304,01 | 306,50 | 25 | 3.306.817 |
| 6/12/2023 | 308,21 | 305,99 | -0,72% | 305,00 | 308,21 | 305,68 | 304,05 | 307,99 | 17 | 4.371.257 |
| 5/12/2023 | 308,22 | 308,21 | +1,38% | 302,83 | 308,22 | 304,27 | 302,52 | 308,21 | 25 | 7.911.078 |
| 4/12/2023 | 305,99 | 304,01 | -0,18% | 304,00 | 306,00 | 305,24 | 303,50 | 305,00 | 28 | 3.327.160 |
| 1/12/2023 | 308,32 | 304,55 | -1,12% | 304,43 | 308,32 | 305,58 | 305,21 | 305,99 | 33 | 5.592.161 |
| 30/11/2023 | 307,90 | 308,00 | +0,13% | 307,90 | 308,90 | 308,12 | 304,33 | 305,00 | 11 | 862.751 |
| 29/11/2023 | 307,65 | 307,60 | +1,18% | 303,98 | 307,89 | 306,75 | 303,98 | 306,99 | 18 | 2.361.986 |
| 28/11/2023 | 303,97 | 304,00 | 0,00% | 301,71 | 307,00 | 304,08 | 303,02 | 304,00 | 22 | 2.828.021 |
| 27/11/2023 | 304,49 | 304,00 | +0,96% | 296,01 | 304,49 | 300,84 | 302,01 | 304,00 | 152 | 28.911.665 |
| 24/11/2023 | 307,78 | 301,11 | -2,17% | 299,05 | 307,78 | 301,57 | 301,11 | 304,99 | 35 | 3.106.242 |
| 23/11/2023 | 308,73 | 307,78 | -0,31% | 299,08 | 308,73 | 307,14 | 305,01 | 307,79 | 26 | 6.480.815 |
| 22/11/2023 | 308,89 | 308,73 | +2,88% | 308,73 | 308,89 | 308,83 | 302,46 | 307,49 | 8 | 1.420.662 |
| 21/11/2023 | 300,01 | 300,08 | +0,03% | 299,00 | 310,19 | 304,60 | 300,08 | 307,47 | 60 | 5.665.564 |
| 20/11/2023 | 310,00 | 300,00 | -1,80% | 300,00 | 314,99 | 309,94 | 300,00 | 310,19 | 63 | 10.290.261 |
| 17/11/2023 | 297,00 | 305,50 | +2,86% | 290,50 | 331,17 | 304,07 | 305,00 | 305,99 | 57 | 6.081.471 |
| 16/11/2023 | 293,58 | 297,00 | +1,16% | 290,37 | 297,90 | 294,58 | 291,13 | 294,04 | 35 | 9.839.134 |
| 14/11/2023 | 294,99 | 293,59 | -0,47% | 289,02 | 294,99 | 292,32 | 290,13 | 293,85 | 35 | 2.221.675 |
| 13/11/2023 | 292,00 | 294,98 | -0,01% | 288,50 | 295,00 | 292,53 | 294,98 | 295,00 | 28 | 2.076.987 |
| 10/11/2023 | 291,08 | 295,00 | +1,35% | 286,20 | 295,00 | 294,14 | 289,83 | 295,00 | 11 | 1.970.802 |
| 9/11/2023 | 287,24 | 291,08 | +1,34% | 287,24 | 293,00 | 290,99 | 291,08 | 292,99 | 13 | 1.193.083 |
| 8/11/2023 | 285,00 | 287,24 | +0,79% | 285,00 | 294,99 | 290,54 | 285,20 | 287,24 | 28 | 2.905.457 |
| 7/11/2023 | 288,02 | 285,00 | -0,84% | 285,00 | 295,00 | 290,85 | 285,00 | 288,79 | 32 | 5.613.588 |
| 6/11/2023 | 285,01 | 287,40 | +0,84% | 285,01 | 295,00 | 291,89 | 287,40 | 290,73 | 42 | 7.414.242 |
| 3/11/2023 | 276,14 | 285,01 | +3,22% | 276,14 | 291,00 | 288,39 | 285,01 | 288,00 | 33 | 4.297.021 |
| 1/11/2023 | 273,17 | 276,13 | +1,33% | 273,17 | 290,10 | 281,24 | 276,13 | 289,30 | 45 | 11.137.168 |
| 31/10/2023 | 274,54 | 272,50 | -0,04% | 270,65 | 274,54 | 272,36 | 271,55 | 272,36 | 32 | 1.879.329 |
| 30/10/2023 | 274,53 | 272,62 | -0,81% | 270,58 | 274,54 | 272,18 | 270,63 | 272,63 | 33 | 4.001.144 |
| 27/10/2023 | 273,10 | 274,86 | +0,68% | 268,61 | 275,18 | 270,98 | 269,03 | 274,53 | 28 | 1.707.228 |
| 26/10/2023 | 271,50 | 273,00 | +0,48% | 268,60 | 274,59 | 271,16 | 271,00 | 273,00 | 16 | 1.599.891 |
| 25/10/2023 | 270,01 | 271,69 | -1,56% | 265,31 | 275,98 | 268,78 | 268,51 | 271,70 | 46 | 3.198.507 |
| 24/10/2023 | 268,69 | 276,00 | -0,36% | 268,69 | 279,97 | 277,22 | 270,51 | 275,00 | 33 | 1.968.265 |
| 23/10/2023 | 274,32 | 276,99 | +1,04% | 266,02 | 281,40 | 272,72 | 266,11 | 274,29 | 188 | 6.872.716 |
| 20/10/2023 | 287,99 | 274,13 | -4,05% | 270,05 | 287,99 | 278,67 | 271,11 | 287,97 | 280 | 9.196.381 |
| 19/10/2023 | 285,61 | 285,71 | +0,04% | 285,50 | 288,00 | 286,34 | 285,70 | 287,99 | 22 | 2.376.624 |
| 18/10/2023 | 291,88 | 285,60 | -0,57% | 285,60 | 292,00 | 289,94 | 285,61 | 287,30 | 26 | 3.682.282 |
| 17/10/2023 | 286,98 | 287,25 | +0,09% | 285,50 | 287,25 | 286,89 | 285,57 | 287,25 | 24 | 3.041.056 |
| 16/10/2023 | 292,98 | 286,98 | +0,34% | 285,00 | 292,98 | 288,13 | 286,00 | 286,98 | 48 | 6.742.322 |
| 13/10/2023 | 287,00 | 286,00 | +0,31% | 286,00 | 287,00 | 286,11 | 285,90 | 286,66 | 16 | 1.287.501 |
| 11/10/2023 | 287,81 | 285,13 | -0,93% | 284,06 | 287,81 | 285,94 | 285,13 | 286,53 | 27 | 2.716.465 |
| 10/10/2023 | 285,07 | 287,81 | +0,96% | 283,00 | 287,81 | 284,10 | 285,02 | 287,70 | 50 | 5.767.363 |
| 9/10/2023 | 294,97 | 285,07 | -3,36% | 284,63 | 294,97 | 287,43 | 285,07 | 288,99 | 55 | 10.290.283 |
| 6/10/2023 | 290,00 | 294,98 | 0,00% | 283,48 | 294,98 | 286,57 | 290,00 | 294,98 | 83 | 11.692.233 |
| 5/10/2023 | 294,50 | 294,99 | +0,17% | 294,50 | 295,00 | 294,60 | 294,50 | 294,99 | 9 | 1.266.799 |
| 4/10/2023 | 296,99 | 294,50 | -1,17% | 294,50 | 297,00 | 295,98 | 290,21 | 293,04 | 16 | 1.183.922 |
| 3/10/2023 | 299,99 | 297,98 | +0,49% | 295,51 | 299,99 | 296,94 | 295,91 | 297,98 | 26 | 1.722.256 |
| 2/10/2023 | 297,96 | 296,52 | +0,52% | 296,52 | 300,00 | 298,28 | 296,52 | 297,94 | 24 | 3.012.714 |
| 29/9/2023 | 297,51 | 294,99 | 0,00% | 294,99 | 297,51 | 295,55 | 293,55 | 294,99 | 21 | 1.300.456 |
| 28/9/2023 | 297,54 | 295,00 | 0,00% | 290,51 | 297,54 | 294,01 | 293,51 | 296,60 | 38 | 2.851.908 |
| 27/9/2023 | 295,00 | 295,00 | 0,00% | 295,00 | 297,62 | 295,12 | 295,00 | 297,55 | 33 | 4.515.416 |
| 26/9/2023 | 294,99 | 295,00 | +0,45% | 291,51 | 297,87 | 295,24 | 293,50 | 296,62 | 24 | 2.125.787 |
| 25/9/2023 | 297,93 | 293,68 | -0,58% | 293,68 | 297,98 | 295,15 | 292,00 | 293,68 | 35 | 3.689.424 |
| 22/9/2023 | 297,96 | 295,40 | +0,48% | 295,00 | 297,97 | 295,83 | 293,90 | 295,41 | 31 | 4.585.507 |
| 21/9/2023 | 295,10 | 293,98 | -0,35% | 285,00 | 295,10 | 290,30 | 291,87 | 293,99 | 65 | 6.444.660 |
| 20/9/2023 | 297,99 | 295,00 | 0,00% | 294,01 | 298,00 | 295,27 | 294,11 | 295,00 | 23 | 2.125.967 |
| 19/9/2023 | 294,96 | 295,00 | +0,02% | 292,00 | 297,89 | 294,37 | 295,02 | 297,89 | 20 | 883.132 |
| 18/9/2023 | 294,00 | 294,95 | -0,02% | 294,00 | 298,49 | 295,51 | 294,95 | 296,44 | 38 | 4.609.963 |
| 15/9/2023 | 295,00 | 295,00 | 0,00% | 295,00 | 297,95 | 295,73 | 295,00 | 297,00 | 14 | 828.062 |
| 14/9/2023 | 285,00 | 295,00 | -0,34% | 285,00 | 296,00 | 289,60 | 293,04 | 296,24 | 44 | 7.964.247 |
| 13/9/2023 | 298,99 | 296,00 | -1,31% | 296,00 | 299,92 | 297,27 | 296,00 | 298,49 | 16 | 1.189.101 |
| 12/9/2023 | 298,78 | 299,92 | +1,54% | 295,50 | 299,92 | 297,66 | 295,38 | 299,93 | 25 | 1.190.645 |
| 11/9/2023 | 299,85 | 295,38 | -1,42% | 295,12 | 299,92 | 297,01 | 295,37 | 297,43 | 63 | 4.455.226 |
| 8/9/2023 | 295,00 | 299,64 | +1,57% | 295,00 | 299,85 | 299,02 | 296,02 | 298,08 | 19 | 1.375.508 |
| 6/9/2023 | 298,00 | 295,00 | -1,01% | 293,00 | 298,46 | 295,42 | 293,00 | 295,00 | 31 | 2.895.181 |
| 5/9/2023 | 296,04 | 298,00 | -0,33% | 295,15 | 298,47 | 296,48 | 295,17 | 298,00 | 31 | 3.883.983 |
| 4/9/2023 | 296,01 | 299,00 | +1,01% | 295,06 | 299,75 | 296,69 | 296,01 | 297,71 | 32 | 2.195.559 |
| 1/9/2023 | 299,98 | 296,00 | -1,71% | 296,00 | 299,98 | 298,03 | 296,10 | 298,88 | 27 | 1.818.005 |
| 31/8/2023 | 299,99 | 301,15 | +1,06% | 297,27 | 301,15 | 298,33 | 296,97 | 299,07 | 13 | 1.014.339 |
| 30/8/2023 | 299,97 | 298,00 | +1,19% | 298,00 | 300,00 | 298,25 | 298,00 | 299,00 | 10 | 2.326.396 |
| 29/8/2023 | 295,00 | 294,50 | +0,31% | 293,60 | 299,97 | 296,26 | 294,01 | 299,93 | 26 | 3.169.982 |
| 28/8/2023 | 303,06 | 293,60 | -1,66% | 291,00 | 303,06 | 295,36 | 295,05 | 299,99 | 36 | 4.223.657 |
| 25/8/2023 | 297,00 | 298,55 | +0,52% | 297,00 | 302,97 | 298,40 | 298,54 | 299,33 | 35 | 5.341.441 |
| 24/8/2023 | 307,56 | 297,00 | -0,17% | 292,05 | 307,57 | 298,32 | 297,00 | 299,98 | 33 | 3.430.783 |
| 23/8/2023 | 302,90 | 297,52 | -1,81% | 290,05 | 306,91 | 301,21 | 297,53 | 299,99 | 63 | 12.530.720 |
| 22/8/2023 | 298,00 | 303,00 | +2,03% | 292,60 | 303,00 | 299,57 | 296,12 | 302,99 | 37 | 5.931.616 |
| 21/8/2023 | 301,93 | 296,97 | -1,65% | 295,44 | 304,97 | 298,20 | 295,44 | 297,90 | 26 | 2.982.030 |
| 18/8/2023 | 300,02 | 301,96 | +0,65% | 295,62 | 303,00 | 300,40 | 296,05 | 301,94 | 37 | 6.008.169 |
| 17/8/2023 | 306,11 | 300,02 | +1,55% | 300,00 | 306,80 | 303,92 | 300,06 | 301,32 | 19 | 2.674.561 |
| 16/8/2023 | 295,44 | 295,44 | 0,00% | 295,00 | 306,14 | 296,48 | 295,45 | 298,00 | 28 | 3.972.843 |
| 15/8/2023 | 309,97 | 295,44 | -3,13% | 295,31 | 314,96 | 301,78 | 295,44 | 300,97 | 28 | 2.716.056 |
| 14/8/2023 | 299,88 | 305,00 | +1,70% | 297,99 | 320,00 | 301,28 | 300,00 | 309,98 | 35 | 3.615.441 |
| 11/8/2023 | 299,99 | 299,89 | -0,03% | 297,00 | 302,89 | 300,33 | 298,72 | 299,89 | 13 | 1.832.066 |
| 10/8/2023 | 299,99 | 299,99 | +2,39% | 292,09 | 303,90 | 299,36 | 298,03 | 299,99 | 52 | 9.549.805 |
| 9/8/2023 | 296,97 | 292,98 | -1,35% | 292,01 | 296,98 | 293,94 | 292,98 | 296,98 | 23 | 1.440.336 |
| 8/8/2023 | 298,76 | 296,98 | -0,67% | 287,65 | 298,97 | 293,82 | 295,07 | 296,97 | 32 | 2.585.638 |
| 7/8/2023 | 297,24 | 298,97 | +0,60% | 286,82 | 300,00 | 296,28 | 296,01 | 298,97 | 53 | 9.777.283 |
| 4/8/2023 | 288,00 | 297,20 | +2,47% | 286,00 | 297,25 | 294,67 | 286,88 | 297,21 | 19 | 2.504.736 |
| 3/8/2023 | 291,00 | 290,03 | -2,43% | 290,00 | 291,00 | 290,07 | 292,53 | 294,98 | 17 | 1.160.285 |
| 2/8/2023 | 283,23 | 297,25 | +2,50% | 283,23 | 297,35 | 295,78 | 290,12 | 297,28 | 29 | 1.952.168 |
| 1/8/2023 | 289,99 | 290,00 | 0,00% | 281,67 | 297,95 | 291,79 | 282,05 | 293,74 | 30 | 2.421.886 |
| 31/7/2023 | 284,76 | 290,00 | +1,84% | 279,60 | 299,88 | 285,60 | 281,01 | 298,24 | 58 | 6.511.784 |
| 28/7/2023 | 275,54 | 284,76 | -0,08% | 275,54 | 289,96 | 285,72 | 280,11 | 284,76 | 20 | 1.628.626 |
| 27/7/2023 | 275,50 | 284,98 | +3,44% | 275,50 | 285,99 | 280,65 | 278,01 | 284,98 | 49 | 8.756.572 |
| 26/7/2023 | 278,99 | 275,50 | +0,40% | 270,71 | 288,01 | 277,74 | 271,10 | 275,53 | 53 | 6.582.645 |
| 25/7/2023 | 274,00 | 274,41 | +0,52% | 271,38 | 274,41 | 273,74 | 274,41 | 276,46 | 26 | 1.998.330 |
| 24/7/2023 | 273,99 | 273,00 | -0,36% | 272,00 | 273,99 | 272,76 | 272,01 | 273,00 | 36 | 2.891.341 |
| 21/7/2023 | 273,99 | 273,98 | +0,55% | 271,01 | 273,99 | 273,77 | 271,03 | 273,97 | 26 | 2.491.363 |
| 20/7/2023 | 273,95 | 272,48 | -0,54% | 271,00 | 273,96 | 272,99 | 271,01 | 273,92 | 21 | 2.074.794 |
| 19/7/2023 | 273,50 | 273,97 | 0,00% | 270,68 | 273,98 | 272,67 | 270,68 | 273,97 | 21 | 899.843 |
| 18/7/2023 | 271,04 | 273,98 | +1,26% | 270,02 | 274,00 | 272,30 | 270,05 | 273,98 | 37 | 3.104.244 |
| 17/7/2023 | 274,30 | 270,56 | +0,21% | 269,00 | 274,35 | 271,92 | 269,03 | 270,66 | 29 | 1.196.487 |
| 14/7/2023 | 261,00 | 270,00 | +2,67% | 261,00 | 288,44 | 269,94 | 264,97 | 271,00 | 52 | 7.531.455 |
| 13/7/2023 | 262,90 | 262,97 | 0,00% | 261,88 | 264,00 | 263,80 | 260,34 | 263,99 | 35 | 15.380.025 |
| 12/7/2023 | 263,00 | 262,98 | -0,01% | 260,32 | 263,00 | 262,90 | 261,00 | 262,98 | 22 | 2.103.257 |
| 11/7/2023 | 262,50 | 263,00 | 0,00% | 262,11 | 263,00 | 262,89 | 261,50 | 263,00 | 9 | 1.367.048 |
| 10/7/2023 | 262,98 | 263,00 | 0,00% | 262,90 | 263,00 | 262,92 | 262,90 | 263,00 | 25 | 3.838.736 |
| 7/7/2023 | 253,99 | 263,00 | +3,50% | 252,25 | 265,00 | 260,51 | 254,00 | 263,00 | 33 | 6.044.011 |
| 6/7/2023 | 255,00 | 254,10 | -0,35% | 254,00 | 258,30 | 254,90 | 254,11 | 254,99 | 41 | 8.717.753 |
| 5/7/2023 | 254,76 | 255,00 | +0,19% | 252,15 | 258,77 | 255,33 | 254,00 | 255,00 | 32 | 4.927.971 |
| 4/7/2023 | 251,95 | 254,51 | +1,20% | 251,70 | 255,00 | 253,42 | 251,70 | 254,51 | 34 | 8.641.888 |
| 3/7/2023 | 252,20 | 251,50 | -0,28% | 249,10 | 252,20 | 250,79 | 251,10 | 251,50 | 29 | 3.511.165 |
| 30/6/2023 | 251,89 | 252,20 | +0,12% | 251,86 | 252,50 | 252,02 | 252,15 | 252,49 | 24 | 4.057.623 |
| 29/6/2023 | 251,99 | 251,89 | -0,04% | 247,37 | 251,99 | 250,64 | 250,02 | 251,89 | 38 | 4.937.702 |
| 28/6/2023 | 249,00 | 251,99 | +1,20% | 248,03 | 253,50 | 249,51 | 250,01 | 251,99 | 16 | 5.639.105 |
| 27/6/2023 | 248,99 | 249,00 | 0,00% | 246,01 | 249,00 | 248,65 | 246,04 | 249,00 | 22 | 3.307.111 |
| 26/6/2023 | 245,50 | 248,99 | +1,50% | 245,50 | 250,49 | 248,63 | 247,06 | 248,99 | 20 | 1.044.281 |
| 23/6/2023 | 247,93 | 245,31 | -0,68% | 245,31 | 250,00 | 246,87 | 245,32 | 249,89 | 27 | 2.049.078 |
| 22/6/2023 | 249,50 | 247,00 | -1,00% | 247,00 | 249,50 | 247,61 | 247,00 | 247,93 | 39 | 8.022.800 |
| 21/6/2023 | 248,00 | 249,50 | +0,61% | 248,00 | 249,96 | 248,94 | 248,11 | 249,50 | 31 | 4.007.955 |
| 20/6/2023 | 248,00 | 247,98 | -0,01% | 245,02 | 248,94 | 247,76 | 247,01 | 247,98 | 38 | 5.203.169 |
| 19/6/2023 | 248,87 | 248,00 | -0,37% | 245,10 | 248,88 | 248,09 | 248,01 | 248,88 | 21 | 2.257.693 |
| 16/6/2023 | 248,99 | 248,93 | -0,03% | 243,00 | 249,99 | 246,44 | 245,12 | 247,98 | 93 | 3.696.600 |
| 15/6/2023 | 245,88 | 249,00 | +2,47% | 243,00 | 249,00 | 245,84 | 244,00 | 245,00 | 43 | 5.703.689 |
| 14/6/2023 | 245,40 | 243,00 | -1,00% | 241,29 | 245,91 | 242,43 | 243,00 | 244,98 | 27 | 2.497.031 |
| 13/6/2023 | 245,91 | 245,46 | -0,62% | 243,02 | 245,91 | 243,78 | 244,49 | 245,46 | 22 | 2.779.098 |
| 12/6/2023 | 243,48 | 246,98 | +1,64% | 243,48 | 253,97 | 245,13 | 245,00 | 246,98 | 23 | 4.191.760 |
| 9/6/2023 | 242,98 | 243,00 | 0,00% | 241,58 | 243,00 | 242,81 | 243,00 | 243,48 | 14 | 1.311.194 |
| 7/6/2023 | 243,00 | 242,99 | +0,08% | 241,51 | 243,00 | 242,94 | 241,58 | 242,99 | 16 | 2.332.292 |
| 6/6/2023 | 242,00 | 242,80 | +0,33% | 241,00 | 242,97 | 242,11 | 240,80 | 242,80 | 16 | 2.275.871 |
| 5/6/2023 | 242,00 | 241,99 | 0,00% | 241,00 | 242,00 | 241,96 | 241,00 | 241,99 | 15 | 1.524.398 |
| 2/6/2023 | 241,50 | 241,99 | 0,00% | 241,49 | 242,00 | 241,53 | 241,99 | 242,00 | 34 | 6.062.417 |
| 1/6/2023 | 242,50 | 241,98 | -0,21% | 239,01 | 242,50 | 241,67 | 241,98 | 242,00 | 30 | 5.075.123 |
| 31/5/2023 | 242,00 | 242,50 | +0,21% | 241,90 | 242,50 | 242,20 | 241,91 | 242,00 | 14 | 1.235.240 |
| 30/5/2023 | 241,30 | 242,00 | +0,02% | 239,49 | 242,01 | 241,59 | 240,03 | 242,00 | 40 | 5.822.531 |
| 29/5/2023 | 241,31 | 241,96 | +0,19% | 239,53 | 241,96 | 241,30 | 241,32 | 241,94 | 17 | 1.689.126 |
| 26/5/2023 | 240,99 | 241,50 | +0,21% | 240,57 | 242,00 | 241,16 | 241,50 | 241,95 | 18 | 3.086.948 |
| 25/5/2023 | 237,02 | 241,00 | +1,94% | 236,50 | 241,00 | 238,31 | 237,08 | 240,99 | 19 | 1.286.926 |
| 24/5/2023 | 240,94 | 236,41 | -1,89% | 236,41 | 240,97 | 240,86 | 236,40 | 240,97 | 19 | 3.974.281 |
| 23/5/2023 | 236,32 | 240,97 | -0,01% | 236,31 | 240,97 | 239,85 | 237,09 | 240,97 | 13 | 1.007.408 |
| 22/5/2023 | 240,30 | 241,00 | +0,29% | 240,30 | 241,49 | 241,17 | 240,31 | 241,00 | 48 | 4.124.172 |
| 19/5/2023 | 240,31 | 240,30 | -0,04% | 236,04 | 241,49 | 240,35 | 240,30 | 240,31 | 41 | 4.494.572 |
| 18/5/2023 | 240,99 | 240,39 | -0,21% | 240,39 | 241,50 | 241,23 | 236,21 | 241,00 | 21 | 1.760.994 |
| 17/5/2023 | 240,90 | 240,90 | 0,00% | 239,89 | 240,90 | 240,20 | 237,10 | 240,90 | 17 | 1.321.114 |
| 16/5/2023 | 230,51 | 240,90 | +4,72% | 230,51 | 242,00 | 239,06 | 238,02 | 240,91 | 82 | 15.491.171 |
| 15/5/2023 | 238,90 | 230,04 | -3,71% | 230,00 | 240,00 | 236,03 | 230,03 | 236,00 | 51 | 8.709.693 |
| 12/5/2023 | 238,99 | 238,90 | +0,09% | 238,50 | 239,00 | 238,77 | 238,51 | 238,90 | 24 | 5.969.317 |
| 11/5/2023 | 237,00 | 238,69 | +1,73% | 237,00 | 239,00 | 238,26 | 233,66 | 238,69 | 10 | 1.358.090 |
| 10/5/2023 | 229,02 | 234,62 | -0,59% | 229,02 | 236,05 | 233,31 | 233,06 | 234,50 | 46 | 7.419.565 |
| 9/5/2023 | 233,50 | 236,01 | +1,07% | 233,50 | 238,01 | 236,23 | 236,00 | 237,97 | 17 | 2.007.985 |
| 8/5/2023 | 233,28 | 233,50 | +1,36% | 233,28 | 235,35 | 234,03 | 233,51 | 234,00 | 26 | 4.446.739 |
| 5/5/2023 | 229,99 | 230,36 | +2,36% | 228,90 | 230,36 | 229,78 | 230,01 | 233,28 | 26 | 2.895.265 |
| 4/5/2023 | 229,88 | 225,04 | -0,36% | 223,56 | 229,88 | 227,24 | 225,08 | 226,61 | 48 | 2.476.937 |
| 3/5/2023 | 222,36 | 225,85 | +0,93% | 222,02 | 227,58 | 224,04 | 224,10 | 225,86 | 47 | 6.071.691 |
| 2/5/2023 | 229,97 | 223,77 | -3,02% | 222,00 | 229,97 | 224,17 | 222,01 | 224,45 | 333 | 8.877.265 |
| 28/4/2023 | 230,51 | 230,75 | +1,79% | 220,00 | 230,75 | 223,99 | 222,02 | 230,75 | 420 | 16.015.554 |
| 27/4/2023 | 228,27 | 226,70 | -0,13% | 223,60 | 229,34 | 226,16 | 226,70 | 227,10 | 356 | 10.493.959 |
| 26/4/2023 | 229,35 | 227,00 | -0,01% | 226,79 | 229,36 | 227,02 | 227,00 | 228,21 | 359 | 10.420.522 |
| 25/4/2023 | 230,01 | 227,03 | -1,09% | 226,61 | 233,19 | 228,60 | 227,03 | 229,55 | 355 | 10.515.732 |
| 24/4/2023 | 231,99 | 229,54 | -0,20% | 226,99 | 232,00 | 229,29 | 229,54 | 230,01 | 57 | 25.153.162 |
| 20/4/2023 | 233,31 | 230,00 | -0,04% | 230,00 | 233,31 | 230,84 | 229,56 | 231,99 | 190 | 8.287.477 |
| 19/4/2023 | 235,00 | 230,10 | -2,49% | 230,00 | 235,00 | 231,77 | 230,10 | 231,98 | 355 | 14.694.802 |
| 18/4/2023 | 235,99 | 235,98 | -0,01% | 232,31 | 236,00 | 233,76 | 235,98 | 236,00 | 152 | 5.703.933 |
| 17/4/2023 | 234,47 | 236,00 | +0,65% | 234,39 | 236,50 | 234,49 | 235,00 | 236,00 | 29 | 14.679.506 |
| 14/4/2023 | 226,00 | 234,48 | +1,46% | 226,00 | 235,00 | 231,81 | 233,49 | 234,48 | 15 | 2.689.047 |
| 13/4/2023 | 236,95 | 231,11 | -2,46% | 231,11 | 236,95 | 232,76 | 231,11 | 233,97 | 168 | 8.612.466 |
| 12/4/2023 | 237,62 | 236,95 | +1,47% | 233,01 | 237,70 | 233,75 | 233,01 | 236,95 | 155 | 4.604.885 |
| 11/4/2023 | 237,96 | 233,52 | -1,87% | 233,41 | 237,96 | 235,05 | 233,43 | 237,57 | 151 | 4.959.608 |
| 10/4/2023 | 232,91 | 237,96 | +2,19% | 232,87 | 237,97 | 235,02 | 232,87 | 237,00 | 167 | 10.576.079 |
| 6/4/2023 | 236,99 | 232,87 | -1,74% | 232,87 | 237,98 | 234,67 | 232,87 | 236,92 | 161 | 4.200.697 |
| 5/4/2023 | 237,99 | 236,99 | +0,55% | 235,36 | 237,99 | 235,82 | 235,81 | 237,00 | 19 | 1.014.046 |
| 4/4/2023 | 238,80 | 235,70 | -1,30% | 235,39 | 238,80 | 237,48 | 235,69 | 235,70 | 48 | 3.158.584 |
| 3/4/2023 | 235,36 | 238,80 | +1,47% | 235,36 | 239,03 | 237,23 | 235,87 | 238,80 | 48 | 2.040.232 |
| 31/3/2023 | 237,51 | 235,35 | -0,91% | 235,35 | 237,51 | 236,20 | 235,33 | 239,12 | 143 | 5.054.797 |
| 30/3/2023 | 237,00 | 237,50 | +0,43% | 236,00 | 237,90 | 236,94 | 236,02 | 237,34 | 14 | 1.777.102 |
| 29/3/2023 | 239,00 | 236,49 | -0,21% | 235,33 | 239,51 | 237,15 | 235,50 | 236,49 | 33 | 1.660.086 |
| 28/3/2023 | 236,59 | 236,99 | +0,16% | 236,59 | 239,43 | 237,07 | 236,50 | 236,99 | 18 | 3.532.409 |
| 27/3/2023 | 238,99 | 236,60 | -1,00% | 236,03 | 239,42 | 238,40 | 236,60 | 239,29 | 17 | 1.764.173 |
| 24/3/2023 | 236,31 | 238,99 | +0,75% | 236,31 | 239,48 | 237,58 | 237,11 | 239,00 | 30 | 1.805.617 |
| 23/3/2023 | 239,36 | 237,20 | +0,80% | 236,00 | 239,51 | 238,67 | 235,90 | 237,20 | 20 | 1.694.579 |
| 22/3/2023 | 239,39 | 235,32 | +0,14% | 235,32 | 239,39 | 238,43 | 235,81 | 239,36 | 9 | 858.382 |
| 21/3/2023 | 239,00 | 235,00 | -1,67% | 235,00 | 239,49 | 236,82 | 235,00 | 239,36 | 24 | 2.155.140 |
| 20/3/2023 | 240,00 | 239,00 | -0,41% | 235,54 | 240,00 | 239,03 | 237,01 | 239,53 | 79 | 3.035.784 |
| 17/3/2023 | 240,00 | 239,99 | 0,00% | 239,99 | 241,20 | 240,56 | 238,58 | 240,00 | 8 | 625.464 |
| 16/3/2023 | 239,00 | 240,00 | +0,42% | 238,99 | 240,50 | 239,71 | 239,01 | 240,00 | 15 | 2.085.523 |
| 15/3/2023 | 238,95 | 239,00 | +0,02% | 237,01 | 239,00 | 238,93 | 237,11 | 239,00 | 25 | 4.491.941 |
| 14/3/2023 | 240,39 | 238,95 | -0,60% | 238,95 | 240,39 | 239,70 | 238,10 | 238,95 | 10 | 838.959 |
| 13/3/2023 | 239,79 | 240,39 | +1,85% | 237,65 | 241,97 | 240,16 | 238,31 | 241,70 | 34 | 2.954.022 |
| 10/3/2023 | 243,00 | 236,02 | -3,67% | 236,02 | 243,00 | 237,50 | 236,02 | 241,97 | 41 | 3.348.875 |
| 9/3/2023 | 237,71 | 245,00 | +3,07% | 236,32 | 245,00 | 241,74 | 238,01 | 245,00 | 46 | 14.335.251 |
| 8/3/2023 | 237,71 | 237,71 | 0,00% | 237,71 | 237,72 | 237,71 | 237,00 | 237,72 | 9 | 451.655 |
| 7/3/2023 | 238,89 | 237,71 | -0,49% | 237,67 | 238,99 | 238,33 | 237,59 | 237,71 | 28 | 2.764.701 |
| 6/3/2023 | 237,04 | 238,89 | -0,04% | 236,01 | 238,98 | 237,05 | 236,11 | 238,88 | 28 | 1.991.225 |
| 3/3/2023 | 238,96 | 238,99 | +0,01% | 238,01 | 239,00 | 238,90 | 238,00 | 239,00 | 13 | 668.932 |
| 2/3/2023 | 239,99 | 238,97 | +0,30% | 238,20 | 239,99 | 238,68 | 238,20 | 238,98 | 21 | 2.721.041 |
| 1/3/2023 | 239,97 | 238,25 | -0,72% | 238,25 | 240,43 | 239,78 | 238,26 | 239,99 | 48 | 8.272.743 |
| 28/2/2023 | 238,21 | 239,97 | +0,74% | 238,21 | 242,97 | 240,08 | 238,20 | 240,43 | 48 | 6.938.317 |
| 27/2/2023 | 243,50 | 238,20 | -2,75% | 236,05 | 243,50 | 239,62 | 238,20 | 238,99 | 41 | 7.787.872 |
| 24/2/2023 | 238,00 | 244,94 | +4,19% | 236,06 | 244,99 | 242,98 | 239,52 | 244,93 | 30 | 4.811.131 |
| 23/2/2023 | 237,99 | 235,10 | -0,38% | 233,56 | 238,00 | 237,26 | 234,55 | 238,00 | 23 | 2.847.168 |
| 22/2/2023 | 234,90 | 236,00 | +0,47% | 234,90 | 237,99 | 235,52 | 233,56 | 237,90 | 16 | 5.440.697 |
| 17/2/2023 | 232,83 | 234,90 | +0,89% | 232,83 | 234,90 | 234,48 | 234,00 | 234,50 | 17 | 1.993.129 |
| 16/2/2023 | 234,88 | 232,83 | -0,08% | 231,98 | 234,90 | 234,63 | 232,82 | 234,85 | 33 | 4.739.608 |
| 15/2/2023 | 231,95 | 233,01 | +0,45% | 231,95 | 234,90 | 232,48 | 233,01 | 234,48 | 30 | 8.532.375 |
| 14/2/2023 | 228,52 | 231,97 | +1,51% | 228,52 | 237,99 | 232,21 | 228,77 | 231,99 | 30 | 2.507.971 |
| 13/2/2023 | 230,87 | 228,52 | -1,07% | 228,52 | 238,00 | 229,94 | 228,52 | 228,97 | 36 | 3.311.225 |
| 10/2/2023 | 229,01 | 230,99 | +0,87% | 228,99 | 231,00 | 229,50 | 229,01 | 231,00 | 22 | 4.062.245 |
| 9/2/2023 | 229,77 | 229,00 | +0,44% | 229,00 | 231,98 | 230,11 | 228,63 | 230,99 | 16 | 1.196.603 |
| 8/2/2023 | 229,99 | 228,00 | -0,15% | 223,50 | 229,99 | 227,71 | 228,50 | 228,99 | 57 | 4.918.627 |
| 7/2/2023 | 231,97 | 228,34 | -1,57% | 228,31 | 232,00 | 229,58 | 228,32 | 229,32 | 33 | 3.650.359 |
| 6/2/2023 | 230,00 | 231,98 | +0,47% | 228,32 | 232,00 | 231,38 | 229,00 | 231,98 | 40 | 9.000.990 |
| 3/2/2023 | 230,89 | 230,90 | -0,01% | 223,68 | 230,90 | 227,44 | 229,01 | 231,99 | 43 | 2.683.796 |
| 2/2/2023 | 231,75 | 230,92 | +0,49% | 228,20 | 231,75 | 230,83 | 229,02 | 230,89 | 22 | 1.892.871 |
| 1/2/2023 | 229,98 | 229,80 | -0,92% | 229,00 | 231,98 | 230,28 | 229,00 | 229,81 | 28 | 4.145.051 |
| 31/1/2023 | 229,01 | 231,93 | +1,28% | 224,00 | 231,93 | 228,03 | 225,50 | 229,00 | 58 | 12.792.597 |
| 30/1/2023 | 228,50 | 229,00 | -0,86% | 227,15 | 231,99 | 228,52 | 228,00 | 229,09 | 55 | 7.975.695 |
| 27/1/2023 | 227,14 | 230,99 | +1,70% | 227,13 | 231,21 | 229,54 | 229,00 | 230,98 | 14 | 964.108 |
| 26/1/2023 | 230,00 | 227,13 | -2,10% | 227,13 | 231,99 | 229,43 | 227,13 | 230,47 | 39 | 2.845.022 |
| 25/1/2023 | 229,53 | 232,00 | +1,09% | 229,53 | 232,00 | 231,41 | 229,55 | 231,90 | 16 | 1.203.348 |
| 24/1/2023 | 229,89 | 229,50 | +1,73% | 229,48 | 232,00 | 230,82 | 227,00 | 229,49 | 27 | 3.923.972 |
| 23/1/2023 | 228,97 | 225,60 | +0,53% | 225,03 | 231,00 | 227,07 | 225,60 | 226,79 | 32 | 2.929.273 |