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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HGLG11 - FII HGLG PAX - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 149,80 | 149,45 | -0,23% | 149,00 | 150,12 | 149,61 | 149,15 | 149,45 | 6.977 | 678.431.159 |
20/1/2025 | 149,50 | 149,80 | 0,00% | 148,40 | 149,99 | 149,15 | 149,80 | 149,85 | 11.451 | 812.421.319 |
17/1/2025 | 151,50 | 149,80 | -1,63% | 147,61 | 151,99 | 149,22 | 149,80 | 149,99 | 17.266 | 1.216.103.080 |
16/1/2025 | 151,70 | 152,28 | +0,75% | 151,46 | 152,76 | 151,99 | 152,20 | 152,28 | 6.572 | 537.858.116 |
15/1/2025 | 149,92 | 151,15 | +1,05% | 149,92 | 151,97 | 150,96 | 151,14 | 151,15 | 11.319 | 675.764.805 |
14/1/2025 | 150,43 | 149,58 | -0,57% | 149,45 | 150,43 | 149,81 | 149,55 | 149,58 | 8.275 | 563.706.327 |
13/1/2025 | 150,70 | 150,43 | -0,18% | 149,41 | 151,76 | 150,13 | 150,10 | 150,43 | 12.887 | 662.473.543 |
10/1/2025 | 149,35 | 150,70 | +0,99% | 149,35 | 151,76 | 150,46 | 150,60 | 150,70 | 7.115 | 499.770.662 |
9/1/2025 | 150,01 | 149,23 | -0,39% | 148,80 | 150,98 | 149,51 | 149,04 | 149,27 | 10.091 | 573.905.475 |
8/1/2025 | 151,40 | 149,81 | -0,79% | 149,03 | 151,76 | 150,18 | 149,81 | 149,82 | 12.975 | 842.812.929 |
7/1/2025 | 152,75 | 151,00 | -1,15% | 150,10 | 153,76 | 151,19 | 150,90 | 151,00 | 13.138 | 743.508.650 |
6/1/2025 | 154,50 | 152,75 | -0,81% | 152,00 | 155,28 | 153,18 | 152,75 | 153,00 | 10.541 | 654.939.397 |
3/1/2025 | 154,64 | 154,00 | -0,41% | 154,00 | 156,13 | 155,26 | 154,00 | 154,69 | 10.447 | 805.246.186 |
2/1/2025 | 155,60 | 154,64 | -0,95% | 154,19 | 155,76 | 154,82 | 154,48 | 154,64 | 8.100 | 660.318.053 |
30/12/2024 | 156,50 | 156,13 | +0,08% | 156,00 | 157,27 | 156,50 | 156,12 | 156,13 | 7.320 | 522.102.546 |
27/12/2024 | 154,66 | 156,00 | +0,87% | 154,66 | 156,00 | 155,52 | 155,71 | 156,00 | 8.652 | 592.354.307 |
26/12/2024 | 155,79 | 154,66 | -0,60% | 154,00 | 156,30 | 155,34 | 154,66 | 154,68 | 12.826 | 864.758.183 |
23/12/2024 | 152,89 | 155,59 | +1,89% | 152,76 | 156,39 | 155,19 | 155,59 | 155,80 | 10.635 | 1.024.878.523 |
20/12/2024 | 148,09 | 152,70 | +3,14% | 148,00 | 153,39 | 151,05 | 152,61 | 152,70 | 12.825 | 1.102.809.050 |
19/12/2024 | 146,98 | 148,05 | +1,74% | 145,73 | 148,99 | 147,42 | 148,05 | 148,16 | 16.025 | 959.615.818 |
18/12/2024 | 149,03 | 145,52 | -2,21% | 145,52 | 149,18 | 147,95 | 145,51 | 145,52 | 14.818 | 896.370.741 |
17/12/2024 | 150,70 | 148,81 | -1,25% | 147,99 | 151,01 | 149,13 | 148,30 | 148,81 | 16.643 | 1.026.445.236 |
16/12/2024 | 151,36 | 150,70 | -0,44% | 150,50 | 152,59 | 151,50 | 150,70 | 151,00 | 15.975 | 919.945.128 |
13/12/2024 | 149,99 | 151,36 | +1,27% | 149,60 | 152,60 | 151,51 | 151,36 | 151,37 | 10.944 | 731.443.988 |
12/12/2024 | 149,00 | 149,46 | +0,31% | 148,05 | 150,16 | 149,15 | 149,45 | 149,46 | 11.721 | 795.574.025 |
11/12/2024 | 150,33 | 149,00 | -0,41% | 148,17 | 151,41 | 149,74 | 149,00 | 149,59 | 9.199 | 828.893.258 |
10/12/2024 | 151,78 | 149,62 | -1,42% | 149,62 | 152,99 | 151,14 | 149,62 | 150,00 | 11.699 | 790.881.919 |
9/12/2024 | 150,07 | 151,78 | +1,41% | 149,67 | 154,47 | 151,83 | 151,60 | 151,78 | 15.070 | 1.227.070.158 |
6/12/2024 | 142,82 | 149,67 | +4,80% | 142,82 | 151,39 | 149,01 | 149,67 | 150,30 | 17.397 | 1.314.001.916 |
5/12/2024 | 143,40 | 142,82 | +0,03% | 142,00 | 143,95 | 143,02 | 142,30 | 142,82 | 19.330 | 1.359.000.141 |
4/12/2024 | 145,50 | 142,78 | -1,67% | 142,51 | 147,47 | 144,81 | 142,78 | 143,10 | 15.340 | 1.197.963.438 |
3/12/2024 | 148,60 | 145,20 | -1,89% | 144,81 | 149,19 | 146,54 | 145,20 | 145,40 | 20.683 | 1.450.395.302 |
2/12/2024 | 151,80 | 148,00 | -2,79% | 148,00 | 152,48 | 149,44 | 148,00 | 148,44 | 25.415 | 1.789.181.754 |
29/11/2024 | 153,00 | 152,25 | -0,49% | 152,20 | 153,99 | 152,97 | 152,25 | 152,89 | 14.575 | 1.046.805.663 |
28/11/2024 | 153,70 | 153,00 | -0,46% | 152,30 | 154,10 | 153,30 | 153,00 | 153,24 | 8.690 | 760.656.169 |
27/11/2024 | 154,50 | 153,70 | -0,52% | 153,60 | 154,89 | 154,37 | 153,68 | 153,70 | 8.193 | 664.054.588 |
26/11/2024 | 153,38 | 154,50 | +0,73% | 153,36 | 154,89 | 154,32 | 154,35 | 154,50 | 8.427 | 623.404.987 |
25/11/2024 | 154,04 | 153,38 | -0,43% | 153,04 | 154,50 | 153,61 | 153,37 | 153,38 | 12.782 | 813.338.264 |
22/11/2024 | 154,12 | 154,04 | -0,12% | 153,20 | 154,50 | 154,11 | 154,04 | 154,10 | 10.568 | 622.794.759 |
21/11/2024 | 154,71 | 154,23 | -0,01% | 152,50 | 154,99 | 153,84 | 154,20 | 154,23 | 17.957 | 889.944.895 |
19/11/2024 | 154,74 | 154,25 | +0,67% | 153,72 | 154,97 | 154,22 | 154,25 | 154,26 | 13.638 | 729.522.127 |
18/11/2024 | 154,34 | 153,22 | -0,69% | 152,80 | 156,00 | 154,37 | 153,22 | 153,48 | 17.436 | 1.157.271.380 |
14/11/2024 | 152,99 | 154,29 | +0,84% | 152,70 | 154,80 | 153,68 | 154,26 | 154,29 | 12.743 | 800.918.362 |
13/11/2024 | 152,15 | 153,00 | +0,56% | 151,25 | 153,00 | 152,17 | 152,92 | 153,00 | 13.338 | 925.095.596 |
12/11/2024 | 152,95 | 152,15 | -0,43% | 151,90 | 153,01 | 152,38 | 152,10 | 152,15 | 11.028 | 811.031.026 |
11/11/2024 | 154,30 | 152,80 | -0,97% | 152,80 | 154,35 | 153,25 | 152,80 | 153,05 | 11.022 | 995.404.498 |
8/11/2024 | 153,35 | 154,30 | +0,73% | 153,35 | 154,60 | 154,00 | 154,25 | 154,30 | 8.755 | 589.186.507 |
7/11/2024 | 153,20 | 153,18 | +0,06% | 153,05 | 154,00 | 153,51 | 153,18 | 153,71 | 14.388 | 779.990.740 |
6/11/2024 | 153,48 | 153,09 | -0,19% | 153,00 | 154,00 | 153,43 | 153,09 | 153,59 | 9.946 | 766.910.577 |
5/11/2024 | 153,99 | 153,38 | +0,23% | 153,10 | 154,50 | 153,64 | 153,38 | 153,65 | 10.973 | 627.852.067 |
4/11/2024 | 154,50 | 153,03 | -0,95% | 153,00 | 155,73 | 153,60 | 153,03 | 153,20 | 17.160 | 1.137.879.449 |
1/11/2024 | 154,39 | 154,50 | -0,87% | 153,05 | 154,75 | 154,04 | 154,46 | 154,50 | 18.553 | 994.450.794 |
31/10/2024 | 155,70 | 155,85 | +0,10% | 155,65 | 155,90 | 155,81 | 155,85 | 155,90 | 6.904 | 567.571.395 |
30/10/2024 | 155,40 | 155,69 | +0,23% | 155,31 | 155,90 | 155,68 | 155,67 | 155,69 | 7.744 | 662.709.782 |
29/10/2024 | 155,49 | 155,34 | +0,28% | 154,91 | 155,81 | 155,50 | 155,34 | 155,70 | 10.968 | 652.828.527 |
28/10/2024 | 155,13 | 154,91 | -0,28% | 154,90 | 155,85 | 155,44 | 154,91 | 155,50 | 13.390 | 753.582.608 |
25/10/2024 | 154,50 | 155,35 | +0,68% | 154,00 | 155,45 | 154,75 | 155,31 | 155,35 | 8.609 | 635.830.252 |
24/10/2024 | 155,60 | 154,30 | -0,45% | 153,82 | 155,60 | 154,22 | 154,30 | 154,32 | 12.306 | 891.014.596 |
23/10/2024 | 155,64 | 154,99 | -0,39% | 154,64 | 155,98 | 155,12 | 154,82 | 154,99 | 9.483 | 875.365.322 |
22/10/2024 | 156,16 | 155,59 | -0,04% | 155,20 | 156,67 | 155,67 | 155,55 | 155,59 | 9.258 | 694.956.310 |
21/10/2024 | 156,82 | 155,65 | -0,75% | 155,33 | 156,99 | 155,97 | 155,65 | 156,06 | 15.774 | 1.132.515.944 |
18/10/2024 | 156,75 | 156,82 | +0,17% | 156,30 | 156,91 | 156,74 | 156,70 | 156,82 | 7.152 | 557.589.158 |
17/10/2024 | 156,65 | 156,55 | -0,04% | 156,55 | 157,18 | 156,87 | 156,55 | 156,62 | 5.223 | 497.447.647 |
16/10/2024 | 156,16 | 156,62 | +0,30% | 156,15 | 157,00 | 156,56 | 156,50 | 156,62 | 7.428 | 634.986.190 |
15/10/2024 | 157,34 | 156,15 | -0,74% | 155,55 | 157,70 | 156,28 | 156,00 | 156,15 | 17.359 | 1.354.675.424 |
14/10/2024 | 156,30 | 157,32 | +0,70% | 156,30 | 157,78 | 157,21 | 157,31 | 157,32 | 9.396 | 681.002.807 |
11/10/2024 | 155,85 | 156,23 | +0,28% | 155,84 | 157,08 | 156,26 | 156,22 | 156,23 | 8.895 | 705.476.232 |
10/10/2024 | 156,62 | 155,80 | -0,53% | 155,80 | 156,62 | 156,08 | 155,80 | 155,90 | 8.045 | 798.089.912 |
9/10/2024 | 157,54 | 156,63 | -0,55% | 156,50 | 157,88 | 157,06 | 156,63 | 156,64 | 8.029 | 779.644.944 |
8/10/2024 | 158,10 | 157,49 | -0,32% | 157,30 | 158,30 | 157,66 | 157,41 | 157,49 | 9.544 | 1.810.112.798 |
7/10/2024 | 158,00 | 158,00 | +0,01% | 157,65 | 158,50 | 158,02 | 157,99 | 158,00 | 12.768 | 717.167.045 |
4/10/2024 | 158,00 | 157,98 | 0,00% | 157,41 | 158,50 | 157,72 | 157,95 | 157,98 | 15.186 | 823.393.505 |
3/10/2024 | 158,48 | 157,98 | -0,32% | 157,60 | 158,50 | 157,97 | 157,97 | 157,98 | 9.902 | 598.679.309 |
2/10/2024 | 157,70 | 158,48 | +0,51% | 157,12 | 158,49 | 157,54 | 158,10 | 158,48 | 13.140 | 807.220.184 |
1/10/2024 | 158,31 | 157,68 | -0,91% | 156,90 | 158,89 | 157,57 | 157,68 | 157,75 | 16.582 | 1.140.966.471 |
30/9/2024 | 159,00 | 159,13 | +0,45% | 158,55 | 159,42 | 159,08 | 159,10 | 159,13 | 6.703 | 668.536.746 |
26/9/2024 | 158,39 | 158,41 | +0,20% | 158,10 | 158,79 | 158,40 | 158,41 | 158,42 | 6.701 | 566.965.255 |
25/9/2024 | 158,30 | 158,10 | -0,09% | 158,00 | 158,80 | 158,38 | 158,10 | 158,13 | 8.922 | 718.131.691 |
24/9/2024 | 158,15 | 158,25 | +0,11% | 158,08 | 158,82 | 158,38 | 158,24 | 158,25 | 7.996 | 632.276.580 |
23/9/2024 | 159,60 | 158,07 | -1,14% | 157,71 | 159,90 | 158,21 | 158,05 | 158,07 | 16.112 | 1.211.008.930 |
20/9/2024 | 159,89 | 159,90 | -0,02% | 158,10 | 160,00 | 159,61 | 159,89 | 159,90 | 12.654 | 936.643.228 |
19/9/2024 | 160,05 | 159,93 | -0,10% | 159,50 | 160,09 | 159,83 | 159,90 | 159,93 | 11.695 | 643.631.579 |
18/9/2024 | 159,97 | 160,09 | +0,08% | 159,71 | 160,30 | 159,98 | 160,05 | 160,09 | 8.865 | 549.638.903 |
17/9/2024 | 160,22 | 159,97 | -0,13% | 159,70 | 160,50 | 159,92 | 159,97 | 159,99 | 10.604 | 714.243.299 |
16/9/2024 | 160,42 | 160,18 | -0,05% | 159,99 | 160,50 | 160,26 | 160,18 | 160,30 | 12.369 | 695.373.401 |
13/9/2024 | 159,99 | 160,26 | +0,17% | 159,65 | 160,46 | 160,05 | 160,25 | 160,26 | 15.037 | 856.356.301 |
12/9/2024 | 160,38 | 159,99 | -0,07% | 159,70 | 160,69 | 160,16 | 159,98 | 159,99 | 7.733 | 573.691.504 |
11/9/2024 | 160,43 | 160,10 | -0,09% | 160,10 | 160,45 | 160,31 | 160,10 | 160,40 | 7.623 | 510.193.871 |
10/9/2024 | 160,43 | 160,24 | +0,06% | 159,71 | 160,52 | 160,27 | 160,24 | 160,25 | 9.315 | 627.549.108 |
9/9/2024 | 160,50 | 160,15 | -0,22% | 160,15 | 160,69 | 160,43 | 160,15 | 160,27 | 7.426 | 562.526.524 |
6/9/2024 | 160,43 | 160,50 | +0,05% | 160,27 | 160,58 | 160,45 | 160,49 | 160,50 | 10.030 | 538.653.034 |
5/9/2024 | 160,54 | 160,42 | -0,02% | 160,30 | 160,69 | 160,47 | 160,42 | 160,43 | 5.425 | 465.642.916 |
4/9/2024 | 160,55 | 160,45 | +0,03% | 160,35 | 161,00 | 160,68 | 160,45 | 160,60 | 8.192 | 598.314.750 |
3/9/2024 | 160,60 | 160,40 | -0,12% | 160,40 | 160,80 | 160,60 | 160,40 | 160,67 | 11.217 | 831.632.205 |
2/9/2024 | 160,30 | 160,60 | -0,37% | 160,10 | 160,60 | 160,39 | 160,59 | 160,60 | 10.854 | 724.294.810 |
30/8/2024 | 161,35 | 161,20 | -0,06% | 161,07 | 161,47 | 161,19 | 161,19 | 161,20 | 9.157 | 733.568.827 |
29/8/2024 | 160,95 | 161,29 | +0,24% | 160,83 | 161,81 | 161,25 | 161,29 | 161,30 | 8.885 | 480.540.743 |
28/8/2024 | 161,10 | 160,90 | -0,07% | 160,60 | 161,55 | 160,95 | 160,85 | 160,90 | 9.338 | 606.702.563 |
27/8/2024 | 161,90 | 161,01 | -0,62% | 161,01 | 162,14 | 161,68 | 161,01 | 161,40 | 7.270 | 590.716.773 |
26/8/2024 | 161,95 | 162,01 | -0,18% | 161,81 | 162,23 | 162,04 | 162,01 | 162,02 | 5.875 | 647.581.208 |
23/8/2024 | 161,80 | 162,30 | +0,53% | 161,53 | 162,60 | 162,19 | 162,26 | 162,30 | 7.520 | 569.632.129 |
22/8/2024 | 161,25 | 161,45 | +0,07% | 160,00 | 161,88 | 161,25 | 161,38 | 161,45 | 9.492 | 618.315.261 |
21/8/2024 | 161,95 | 161,33 | -0,09% | 160,90 | 161,95 | 161,32 | 161,33 | 161,35 | 8.714 | 626.030.066 |
20/8/2024 | 161,55 | 161,48 | +0,32% | 161,03 | 161,98 | 161,39 | 161,48 | 161,96 | 6.669 | 586.010.931 |
19/8/2024 | 162,05 | 160,97 | -0,56% | 160,60 | 162,45 | 161,55 | 160,95 | 160,97 | 7.947 | 730.137.824 |
16/8/2024 | 162,05 | 161,88 | -0,06% | 160,75 | 162,70 | 161,55 | 161,88 | 161,90 | 1.912 | 933.454.524 |
15/8/2024 | 160,97 | 161,98 | +0,63% | 160,97 | 162,00 | 161,52 | 161,96 | 161,98 | 5.279 | 562.515.792 |
14/8/2024 | 160,58 | 160,97 | +0,24% | 160,50 | 161,05 | 160,73 | 160,96 | 160,97 | 7.408 | 576.549.941 |
13/8/2024 | 160,85 | 160,58 | -0,10% | 160,40 | 161,24 | 160,65 | 160,53 | 160,58 | 6.065 | 522.799.365 |
12/8/2024 | 161,40 | 160,74 | -0,04% | 160,45 | 161,40 | 160,84 | 160,72 | 160,74 | 7.391 | 593.600.305 |
9/8/2024 | 160,48 | 160,80 | +0,41% | 160,15 | 161,35 | 160,56 | 160,79 | 160,80 | 9.498 | 661.438.642 |
8/8/2024 | 160,65 | 160,15 | -0,06% | 159,90 | 160,69 | 160,26 | 160,15 | 160,45 | 6.577 | 464.302.066 |
7/8/2024 | 160,26 | 160,25 | +0,16% | 159,90 | 160,96 | 160,25 | 160,25 | 160,28 | 7.198 | 467.644.032 |
6/8/2024 | 159,97 | 160,00 | +0,11% | 159,82 | 160,99 | 160,19 | 159,90 | 160,00 | 8.923 | 540.002.910 |
5/8/2024 | 159,69 | 159,82 | -0,11% | 158,54 | 159,90 | 159,43 | 159,81 | 159,82 | 895 | 822.959.123 |
2/8/2024 | 160,18 | 160,00 | -0,01% | 159,88 | 160,70 | 160,19 | 159,99 | 160,00 | 1.463 | 730.089.264 |
1/8/2024 | 160,59 | 160,01 | -0,24% | 159,37 | 161,00 | 160,03 | 160,00 | 160,01 | 2.824 | 868.723.616 |
31/7/2024 | 160,18 | 160,40 | +0,40% | 160,04 | 160,87 | 160,39 | 160,40 | 160,48 | 1.245 | 783.411.273 |
30/7/2024 | 161,93 | 159,76 | -1,00% | 159,76 | 162,44 | 160,67 | 159,74 | 161,35 | 1.408 | 1.159.086.639 |
29/7/2024 | 163,39 | 161,37 | -1,24% | 161,37 | 163,50 | 162,70 | 161,35 | 161,37 | 2.264 | 839.148.756 |
26/7/2024 | 163,13 | 163,39 | +0,38% | 162,40 | 163,46 | 163,19 | 163,39 | 163,40 | 7.752 | 713.427.949 |
25/7/2024 | 162,90 | 162,77 | +0,04% | 162,06 | 163,12 | 162,48 | 162,77 | 163,00 | 8.676 | 593.860.954 |
24/7/2024 | 163,07 | 162,70 | -0,23% | 161,64 | 163,13 | 162,59 | 162,70 | 162,82 | 8.229 | 734.443.786 |
23/7/2024 | 162,52 | 163,07 | +0,41% | 162,40 | 163,49 | 163,10 | 163,01 | 163,07 | 6.227 | 551.533.998 |
22/7/2024 | 162,33 | 162,40 | +0,25% | 162,00 | 163,80 | 162,68 | 162,30 | 162,40 | 11 | 744.376.000 |
19/7/2024 | 163,33 | 162,00 | -0,31% | 161,17 | 163,49 | 161,94 | 162,00 | 162,20 | 709 | 668.318.219 |
18/7/2024 | 164,50 | 162,50 | -1,19% | 162,50 | 164,80 | 163,78 | 162,50 | 163,00 | 8.414 | 537.194.722 |
17/7/2024 | 163,90 | 164,46 | +0,34% | 163,88 | 164,53 | 164,28 | 164,18 | 164,46 | 4.689 | 513.855.989 |
16/7/2024 | 163,03 | 163,90 | +0,74% | 163,00 | 164,50 | 163,84 | 163,88 | 163,90 | 5.394 | 673.022.445 |
15/7/2024 | 162,15 | 162,70 | +0,34% | 162,00 | 163,25 | 162,81 | 162,69 | 162,70 | 8.397 | 634.065.830 |
12/7/2024 | 161,82 | 162,15 | +0,20% | 161,50 | 162,33 | 162,11 | 162,13 | 162,15 | 9.490 | 625.242.861 |
11/7/2024 | 161,01 | 161,82 | +0,51% | 161,01 | 162,00 | 161,71 | 161,73 | 161,83 | 6.066 | 501.346.981 |
10/7/2024 | 160,54 | 161,00 | +0,47% | 160,50 | 161,22 | 160,91 | 160,99 | 161,00 | 5.802 | 538.017.302 |
9/7/2024 | 160,27 | 160,24 | -0,02% | 159,50 | 160,54 | 160,18 | 160,24 | 160,48 | 5.956 | 604.620.047 |
8/7/2024 | 160,60 | 160,27 | -0,11% | 160,15 | 160,87 | 160,40 | 160,27 | 160,30 | 1.544 | 874.647.865 |
5/7/2024 | 160,00 | 160,45 | +0,31% | 159,23 | 160,95 | 160,21 | 160,41 | 160,45 | 861 | 674.444.570 |
4/7/2024 | 158,90 | 159,95 | +0,89% | 158,81 | 159,98 | 159,26 | 159,85 | 159,95 | 9.324 | 641.610.119 |
3/7/2024 | 159,29 | 158,54 | -0,29% | 158,26 | 159,39 | 158,91 | 158,53 | 158,54 | 9.801 | 746.247.199 |
2/7/2024 | 158,67 | 159,00 | +0,29% | 158,54 | 159,40 | 158,96 | 159,00 | 159,28 | 4.282 | 993.175.846 |
1/7/2024 | 161,20 | 158,54 | -2,23% | 157,63 | 161,30 | 158,94 | 158,54 | 158,74 | 9.225 | 1.327.474.902 |
28/6/2024 | 162,44 | 162,15 | +0,02% | 161,50 | 163,17 | 162,28 | 162,00 | 162,15 | 5.809 | 911.641.077 |
27/6/2024 | 160,00 | 162,11 | +1,42% | 159,99 | 162,38 | 161,49 | 162,10 | 162,11 | 9.585 | 630.516.922 |
26/6/2024 | 159,00 | 159,84 | +0,54% | 159,00 | 160,08 | 159,74 | 159,84 | 159,96 | 8.439 | 697.434.707 |
25/6/2024 | 157,78 | 158,98 | +0,76% | 157,52 | 159,20 | 158,68 | 158,95 | 158,98 | 8.212 | 733.226.151 |
24/6/2024 | 156,79 | 157,78 | +1,43% | 156,55 | 157,92 | 157,41 | 157,76 | 157,78 | 6.682 | 1.226.165.662 |
21/6/2024 | 158,00 | 155,55 | -1,39% | 155,55 | 158,80 | 156,60 | 155,55 | 156,49 | 7.692 | 2.854.516.907 |
20/6/2024 | 158,62 | 157,75 | -0,35% | 157,57 | 158,89 | 157,91 | 157,75 | 157,76 | 1.976 | 927.906.789 |
19/6/2024 | 158,56 | 158,30 | -0,16% | 158,00 | 158,90 | 158,34 | 158,19 | 158,30 | 9.438 | 802.882.032 |
18/6/2024 | 158,90 | 158,56 | -0,14% | 158,40 | 159,14 | 158,76 | 158,56 | 158,57 | 7.491 | 706.989.532 |
17/6/2024 | 159,99 | 158,79 | -0,44% | 158,50 | 159,99 | 159,09 | 158,79 | 158,80 | 4.436 | 1.004.612.160 |
14/6/2024 | 158,32 | 159,49 | +0,94% | 158,26 | 159,80 | 159,10 | 159,20 | 159,49 | 1.378 | 940.003.267 |
13/6/2024 | 160,00 | 158,01 | -1,17% | 157,20 | 160,30 | 158,70 | 158,01 | 158,34 | 1.361 | 1.054.566.748 |
12/6/2024 | 160,11 | 159,88 | -0,14% | 159,50 | 160,79 | 159,93 | 159,88 | 160,00 | 8.258 | 601.360.064 |
11/6/2024 | 160,76 | 160,11 | -0,45% | 160,00 | 161,15 | 160,52 | 160,09 | 160,11 | 8.232 | 710.838.545 |
10/6/2024 | 161,24 | 160,84 | -0,25% | 160,00 | 161,24 | 160,57 | 160,50 | 160,84 | 413 | 847.759.446 |
7/6/2024 | 161,28 | 161,24 | +0,04% | 161,00 | 161,89 | 161,22 | 161,22 | 161,24 | 7.568 | 632.111.937 |
6/6/2024 | 160,70 | 161,18 | +0,30% | 160,59 | 161,50 | 160,97 | 161,17 | 161,18 | 8.207 | 658.635.996 |
5/6/2024 | 161,47 | 160,70 | -0,48% | 160,50 | 161,88 | 161,03 | 160,69 | 160,70 | 9.774 | 567.129.910 |
4/6/2024 | 160,79 | 161,47 | +0,42% | 160,50 | 161,47 | 160,89 | 161,16 | 161,47 | 9.860 | 613.586.905 |
3/6/2024 | 162,30 | 160,79 | -1,60% | 160,52 | 162,80 | 161,40 | 160,78 | 160,79 | 3.016 | 1.077.295.981 |
31/5/2024 | 162,03 | 163,40 | +0,97% | 161,18 | 163,60 | 162,93 | 163,36 | 163,40 | 764 | 818.101.698 |
29/5/2024 | 161,00 | 161,83 | +0,52% | 161,00 | 161,95 | 161,24 | 161,80 | 161,83 | 9.518 | 631.412.307 |
28/5/2024 | 162,01 | 161,00 | -0,49% | 160,85 | 162,01 | 161,22 | 160,98 | 161,00 | 9.163 | 735.200.626 |
27/5/2024 | 161,81 | 161,80 | 0,00% | 161,01 | 162,54 | 161,64 | 161,78 | 161,80 | 8.005 | 614.003.044 |
24/5/2024 | 162,13 | 161,80 | -0,05% | 160,99 | 162,30 | 161,52 | 161,79 | 161,80 | 2.399 | 815.598.057 |
23/5/2024 | 162,75 | 161,88 | -0,13% | 161,61 | 163,55 | 162,31 | 161,87 | 161,88 | 8.284 | 534.689.289 |
22/5/2024 | 162,70 | 162,09 | -0,25% | 162,05 | 162,72 | 162,32 | 162,06 | 162,09 | 8.215 | 494.783.495 |
21/5/2024 | 163,31 | 162,49 | -0,50% | 162,03 | 163,98 | 162,84 | 162,49 | 162,59 | 9.745 | 729.495.750 |
20/5/2024 | 163,20 | 163,31 | +0,08% | 162,67 | 163,50 | 163,11 | 163,31 | 163,32 | 1.644 | 700.886.288 |
17/5/2024 | 162,50 | 163,18 | +0,42% | 162,50 | 163,50 | 162,85 | 162,67 | 163,18 | 506 | 599.497.389 |
16/5/2024 | 161,93 | 162,50 | +0,45% | 161,87 | 163,00 | 162,61 | 162,50 | 162,52 | 7.817 | 697.993.929 |
15/5/2024 | 161,61 | 161,78 | +0,14% | 161,61 | 161,93 | 161,81 | 161,75 | 161,78 | 1.518 | 758.447.826 |
14/5/2024 | 162,76 | 161,56 | -0,64% | 161,50 | 162,99 | 161,95 | 161,56 | 161,59 | 8.868 | 801.553.555 |
13/5/2024 | 164,31 | 162,60 | -1,04% | 162,50 | 164,31 | 163,06 | 162,60 | 162,65 | 9.644 | 936.668.101 |
10/5/2024 | 164,54 | 164,31 | -0,10% | 163,39 | 165,37 | 164,43 | 164,31 | 164,44 | 1.290 | 748.277.887 |
9/5/2024 | 166,00 | 164,47 | -0,76% | 164,45 | 166,00 | 165,40 | 164,47 | 165,17 | 9.328 | 631.114.664 |
8/5/2024 | 166,00 | 165,73 | -0,07% | 164,75 | 166,14 | 165,43 | 165,72 | 165,73 | 7.830 | 573.868.606 |
7/5/2024 | 166,64 | 165,85 | -0,47% | 165,58 | 166,80 | 166,21 | 165,85 | 166,00 | 7.718 | 536.181.956 |
6/5/2024 | 166,59 | 166,64 | +0,03% | 165,43 | 166,87 | 166,33 | 166,59 | 166,64 | 8.077 | 681.134.910 |
3/5/2024 | 165,31 | 166,59 | +0,98% | 165,08 | 166,99 | 166,10 | 166,59 | 166,83 | 9.283 | 499.268.126 |
2/5/2024 | 165,53 | 164,98 | -0,99% | 162,95 | 166,00 | 165,12 | 164,79 | 164,98 | 9.094 | 647.522.896 |
30/4/2024 | 166,74 | 166,63 | -0,07% | 166,00 | 167,20 | 166,64 | 166,54 | 166,63 | 8.620 | 628.649.015 |
29/4/2024 | 164,27 | 166,74 | +1,54% | 164,23 | 166,90 | 165,50 | 166,71 | 166,74 | 7.292 | 766.116.884 |
26/4/2024 | 164,46 | 164,21 | -0,15% | 164,20 | 164,80 | 164,47 | 164,21 | 164,51 | 298 | 581.749.849 |
25/4/2024 | 163,75 | 164,46 | +0,69% | 163,33 | 164,50 | 163,92 | 164,40 | 164,46 | 7.610 | 598.648.777 |
24/4/2024 | 163,97 | 163,33 | -0,32% | 163,30 | 164,17 | 163,62 | 163,33 | 163,64 | 698 | 633.583.346 |
23/4/2024 | 163,80 | 163,85 | +0,02% | 163,20 | 163,99 | 163,73 | 163,80 | 163,85 | 8.880 | 670.894.722 |
22/4/2024 | 163,99 | 163,81 | +0,07% | 163,31 | 164,44 | 163,88 | 163,70 | 163,81 | 1.204 | 851.636.798 |
19/4/2024 | 164,43 | 163,70 | -0,44% | 163,10 | 164,90 | 164,20 | 163,70 | 163,71 | 897 | 771.754.363 |
18/4/2024 | 165,30 | 164,43 | -0,34% | 163,89 | 165,45 | 164,55 | 164,11 | 164,52 | 693 | 811.406.873 |
17/4/2024 | 166,68 | 164,99 | -0,91% | 164,91 | 166,98 | 165,49 | 164,98 | 164,99 | 2.946 | 723.448.053 |
16/4/2024 | 165,58 | 166,50 | +0,76% | 164,49 | 166,50 | 165,45 | 166,50 | 166,60 | 8.330 | 810.925.126 |
15/4/2024 | 167,66 | 165,24 | -1,35% | 165,03 | 167,91 | 165,87 | 165,24 | 165,60 | 5.683 | 1.362.303.821 |
12/4/2024 | 167,85 | 167,50 | -0,17% | 167,01 | 168,00 | 167,56 | 167,50 | 167,72 | 39 | 700.398.844 |
11/4/2024 | 167,99 | 167,79 | -0,12% | 167,06 | 168,00 | 167,85 | 167,79 | 167,80 | 6.194 | 586.400.262 |
10/4/2024 | 167,86 | 167,99 | +0,08% | 167,00 | 168,20 | 167,75 | 167,97 | 167,99 | 7.564 | 590.154.942 |
9/4/2024 | 167,85 | 167,85 | +0,03% | 167,50 | 168,20 | 167,86 | 167,85 | 168,16 | 6.367 | 667.614.214 |
8/4/2024 | 168,30 | 167,80 | -0,23% | 167,80 | 168,50 | 168,00 | 167,80 | 167,82 | 8.651 | 690.078.076 |
5/4/2024 | 167,99 | 168,18 | +0,17% | 167,80 | 168,18 | 167,97 | 168,05 | 168,18 | 1.907 | 636.811.295 |
4/4/2024 | 168,08 | 167,90 | -0,11% | 167,81 | 168,30 | 167,97 | 167,90 | 168,00 | 6.886 | 443.166.688 |
3/4/2024 | 168,25 | 168,08 | -0,10% | 167,65 | 168,30 | 167,97 | 168,00 | 168,08 | 6.806 | 639.901.651 |
2/4/2024 | 168,10 | 168,25 | -0,09% | 167,70 | 168,39 | 167,96 | 168,09 | 168,25 | 6.325 | 617.408.867 |
1/4/2024 | 167,90 | 168,40 | -0,36% | 165,85 | 168,79 | 167,11 | 167,51 | 168,40 | 5.300 | 1.191.589.328 |
28/3/2024 | 168,28 | 169,00 | +0,60% | 168,00 | 169,37 | 168,68 | 168,99 | 169,00 | 8.159 | 748.714.258 |
27/3/2024 | 168,10 | 168,00 | 0,00% | 167,80 | 168,40 | 167,97 | 168,00 | 168,01 | 6.342 | 570.920.323 |
26/3/2024 | 168,20 | 168,00 | -0,01% | 167,72 | 168,50 | 168,03 | 167,93 | 168,02 | 6.082 | 585.072.674 |
25/3/2024 | 168,05 | 168,02 | +0,01% | 167,50 | 168,26 | 167,92 | 168,00 | 168,02 | 9.267 | 739.755.472 |
22/3/2024 | 168,09 | 168,00 | +0,02% | 167,89 | 168,26 | 168,04 | 168,00 | 168,01 | 9.659 | 651.223.840 |
21/3/2024 | 168,50 | 167,97 | -0,08% | 167,35 | 168,80 | 167,95 | 167,97 | 167,99 | 8.840 | 804.312.582 |
20/3/2024 | 168,79 | 168,10 | -0,24% | 167,72 | 168,79 | 168,38 | 168,10 | 168,27 | 9.951 | 650.355.615 |
19/3/2024 | 168,29 | 168,51 | +0,15% | 168,25 | 168,98 | 168,65 | 168,35 | 168,51 | 5.126 | 618.700.922 |
18/3/2024 | 167,17 | 168,25 | +1,05% | 167,17 | 168,49 | 168,06 | 168,23 | 168,25 | 7.445 | 621.601.493 |
15/3/2024 | 167,40 | 166,50 | -0,42% | 166,50 | 168,99 | 167,82 | 166,50 | 167,30 | 1.009 | 962.853.723 |
14/3/2024 | 166,49 | 167,20 | +0,43% | 166,03 | 167,50 | 166,71 | 167,20 | 167,40 | 6.886 | 737.626.082 |
13/3/2024 | 168,36 | 166,49 | -0,95% | 166,19 | 169,00 | 167,30 | 166,49 | 166,50 | 8.526 | 774.163.967 |
12/3/2024 | 170,25 | 168,09 | -1,27% | 168,00 | 170,25 | 169,18 | 168,09 | 168,35 | 8.519 | 754.550.100 |
11/3/2024 | 170,56 | 170,25 | -0,18% | 169,58 | 170,65 | 170,08 | 170,24 | 170,25 | 6.418 | 626.297.049 |
8/3/2024 | 169,29 | 170,56 | +0,75% | 169,29 | 170,71 | 170,02 | 0,00 | 0,00 | 9.333 | 763.086.086 |
7/3/2024 | 169,10 | 169,29 | +0,19% | 168,99 | 169,57 | 169,32 | 169,29 | 169,35 | 7.174 | 520.660.331 |
6/3/2024 | 168,60 | 168,97 | +0,22% | 168,00 | 169,49 | 168,90 | 168,97 | 169,45 | 7.515 | 695.398.090 |
5/3/2024 | 168,55 | 168,60 | +0,03% | 168,55 | 169,00 | 168,74 | 168,60 | 168,78 | 5.937 | 644.175.566 |
4/3/2024 | 169,00 | 168,55 | -0,27% | 168,10 | 169,00 | 168,40 | 168,48 | 168,55 | 1.003 | 890.665.687 |
1/3/2024 | 168,89 | 169,00 | -0,58% | 167,90 | 169,77 | 168,75 | 168,18 | 169,00 | 9.568 | 886.409.143 |
29/2/2024 | 167,56 | 169,99 | +1,45% | 167,56 | 170,00 | 168,78 | 169,30 | 169,99 | 851 | 1.004.601.905 |
28/2/2024 | 167,23 | 167,56 | +0,20% | 167,23 | 167,88 | 167,50 | 167,56 | 167,57 | 8.300 | 763.032.029 |
27/2/2024 | 166,70 | 167,23 | +0,32% | 166,70 | 167,49 | 167,14 | 167,10 | 167,23 | 9.408 | 817.289.926 |
26/2/2024 | 166,25 | 166,70 | +0,27% | 166,25 | 166,99 | 166,59 | 166,50 | 166,70 | 430 | 751.947.556 |
23/2/2024 | 166,40 | 166,25 | +0,03% | 165,80 | 167,59 | 166,76 | 0,00 | 0,00 | 9.812 | 781.978.332 |
22/2/2024 | 168,22 | 166,20 | -1,20% | 166,20 | 168,81 | 167,78 | 166,20 | 166,57 | 7.585 | 809.425.109 |
21/2/2024 | 166,96 | 168,22 | +0,75% | 166,96 | 168,73 | 168,06 | 168,22 | 168,53 | 6.712 | 683.822.502 |
20/2/2024 | 165,75 | 166,96 | +0,73% | 165,18 | 167,00 | 165,95 | 166,69 | 166,96 | 1.791 | 774.488.730 |
19/2/2024 | 165,40 | 165,75 | +0,36% | 165,28 | 165,75 | 165,49 | 165,73 | 165,75 | 9.229 | 727.255.985 |
16/2/2024 | 164,79 | 165,16 | +0,22% | 164,79 | 165,50 | 165,27 | 165,16 | 165,25 | 2.768 | 757.661.086 |
15/2/2024 | 164,75 | 164,79 | +0,02% | 164,50 | 165,00 | 164,79 | 164,79 | 164,98 | 182 | 688.743.509 |
14/2/2024 | 164,70 | 164,75 | +0,03% | 163,99 | 165,00 | 164,65 | 164,69 | 164,75 | 6.587 | 571.038.259 |
9/2/2024 | 164,52 | 164,70 | +0,10% | 163,50 | 165,30 | 164,66 | 0,00 | 0,00 | 9.959 | 960.539.322 |
8/2/2024 | 164,90 | 164,53 | -0,22% | 164,30 | 165,00 | 164,81 | 164,53 | 164,80 | 7.505 | 830.672.291 |
7/2/2024 | 164,15 | 164,90 | +0,46% | 164,00 | 165,00 | 164,49 | 164,90 | 164,97 | 7.875 | 554.125.030 |
6/2/2024 | 163,34 | 164,15 | +0,50% | 163,14 | 164,15 | 163,75 | 163,90 | 164,15 | 6.458 | 618.732.375 |
5/2/2024 | 163,32 | 163,34 | +0,01% | 162,60 | 163,89 | 163,06 | 163,34 | 163,35 | 7.230 | 820.290.143 |
2/2/2024 | 163,61 | 163,32 | -0,18% | 162,95 | 164,13 | 163,52 | 163,03 | 163,32 | 4.698 | 905.371.454 |
1/2/2024 | 164,15 | 163,61 | -1,00% | 162,97 | 164,16 | 163,57 | 163,61 | 163,78 | 7.000 | 683.939.715 |
31/1/2024 | 163,70 | 165,26 | +0,95% | 163,70 | 165,50 | 164,44 | 165,12 | 165,26 | 8.909 | 723.159.759 |
30/1/2024 | 164,14 | 163,70 | -0,23% | 163,64 | 164,24 | 163,97 | 163,69 | 163,70 | 8.681 | 644.891.419 |
29/1/2024 | 164,07 | 164,08 | +0,01% | 163,51 | 164,49 | 164,11 | 163,81 | 164,08 | 3.503 | 722.689.707 |
26/1/2024 | 163,44 | 164,07 | +0,39% | 163,43 | 164,29 | 163,94 | 164,06 | 164,07 | 839 | 847.964.297 |
25/1/2024 | 163,20 | 163,44 | +0,15% | 163,00 | 163,74 | 163,49 | 163,21 | 163,44 | 7.384 | 646.482.864 |
24/1/2024 | 163,30 | 163,20 | -0,06% | 162,90 | 163,72 | 163,31 | 163,20 | 163,21 | 7.829 | 587.117.534 |
23/1/2024 | 163,52 | 163,30 | -0,13% | 163,08 | 163,80 | 163,51 | 163,30 | 163,40 | 502 | 731.293.029 |
22/1/2024 | 163,81 | 163,52 | -0,18% | 163,00 | 163,81 | 163,38 | 163,49 | 163,52 | 9.855 | 832.034.489 |
19/1/2024 | 163,70 | 163,81 | +0,19% | 163,00 | 164,18 | 163,60 | 163,81 | 163,83 | 1.887 | 983.474.683 |
18/1/2024 | 163,55 | 163,50 | -0,03% | 163,00 | 164,00 | 163,59 | 163,12 | 163,50 | 8.434 | 720.983.436 |
17/1/2024 | 163,54 | 163,55 | +0,01% | 163,02 | 164,40 | 163,88 | 163,50 | 163,55 | 655 | 846.500.496 |
16/1/2024 | 162,88 | 163,54 | +0,41% | 162,80 | 163,69 | 163,36 | 163,40 | 163,54 | 31 | 918.743.139 |
15/1/2024 | 162,41 | 162,87 | +0,28% | 162,20 | 163,06 | 162,71 | 162,86 | 162,87 | 1.456 | 1.265.670.513 |
12/1/2024 | 161,95 | 162,41 | +0,28% | 161,95 | 162,59 | 162,33 | 162,40 | 162,41 | 1.086 | 888.692.051 |
11/1/2024 | 162,30 | 161,95 | -0,12% | 161,71 | 162,40 | 162,13 | 161,94 | 161,95 | 7.050 | 646.093.276 |
10/1/2024 | 162,05 | 162,15 | +0,06% | 161,90 | 162,40 | 162,09 | 162,10 | 162,15 | 7.001 | 764.719.568 |
9/1/2024 | 162,11 | 162,05 | -0,04% | 161,80 | 162,26 | 162,06 | 162,00 | 162,05 | 8.876 | 680.627.053 |
8/1/2024 | 162,30 | 162,11 | -0,07% | 161,99 | 162,48 | 162,20 | 162,05 | 162,11 | 8.499 | 918.241.424 |
5/1/2024 | 161,97 | 162,22 | +0,15% | 161,72 | 162,36 | 162,00 | 161,88 | 162,22 | 200 | 815.733.043 |
4/1/2024 | 161,94 | 161,97 | +0,02% | 161,58 | 162,15 | 161,95 | 161,95 | 161,97 | 8.847 | 1.259.426.237 |
3/1/2024 | 161,99 | 161,94 | -0,03% | 161,76 | 162,14 | 161,93 | 161,94 | 161,95 | 8.612 | 670.616.240 |
2/1/2024 | 160,93 | 161,99 | 0,00% | 160,75 | 162,18 | 161,68 | 161,97 | 161,99 | 2.666 | 1.309.000.500 |
28/12/2023 | 162,46 | 161,99 | -0,26% | 161,89 | 162,80 | 162,29 | 161,95 | 161,99 | 178 | 1.081.497.315 |
27/12/2023 | 161,78 | 162,42 | +0,40% | 161,78 | 162,61 | 162,36 | 162,42 | 162,46 | 6.960 | 777.194.526 |
26/12/2023 | 161,01 | 161,77 | +0,48% | 160,60 | 161,80 | 161,31 | 161,75 | 161,77 | 1.645 | 941.904.862 |
22/12/2023 | 160,02 | 161,00 | +0,63% | 159,98 | 161,05 | 160,73 | 161,00 | 161,05 | 2.856 | 1.217.346.457 |
21/12/2023 | 160,55 | 160,00 | -0,31% | 158,53 | 161,10 | 160,45 | 160,00 | 160,25 | 1.941 | 1.085.228.714 |
20/12/2023 | 160,03 | 160,50 | +0,39% | 160,00 | 160,96 | 160,56 | 160,43 | 160,50 | 1.267 | 1.524.683.490 |
19/12/2023 | 159,29 | 159,87 | +0,71% | 159,03 | 160,39 | 159,90 | 159,87 | 159,94 | 121 | 992.819.321 |
18/12/2023 | 158,40 | 158,74 | +2,42% | 158,39 | 159,75 | 159,15 | 158,74 | 158,75 | 4.539 | 2.597.896.515 |
15/12/2023 | 160,71 | 154,99 | -3,55% | 154,99 | 161,29 | 156,81 | 154,99 | 156,78 | 9.887 | 5.363.100.879 |
14/12/2023 | 160,98 | 160,70 | -0,17% | 160,50 | 161,40 | 161,16 | 160,69 | 160,70 | 3.872 | 837.643.032 |
13/12/2023 | 160,52 | 160,98 | +0,36% | 160,50 | 161,39 | 160,91 | 160,90 | 160,98 | 9.383 | 886.278.479 |
12/12/2023 | 161,15 | 160,40 | -0,47% | 160,37 | 161,45 | 160,64 | 160,40 | 160,42 | 4.398 | 1.639.408.464 |
11/12/2023 | 161,15 | 161,15 | 0,00% | 160,40 | 161,52 | 161,05 | 161,10 | 161,15 | 2.938 | 832.518.172 |
8/12/2023 | 160,64 | 161,15 | +0,34% | 160,00 | 161,44 | 160,93 | 161,11 | 161,15 | 2.436 | 917.572.885 |
7/12/2023 | 160,55 | 160,60 | +0,06% | 160,35 | 161,80 | 161,08 | 160,60 | 160,64 | 9.848 | 761.640.742 |
6/12/2023 | 160,50 | 160,50 | +0,06% | 160,37 | 161,64 | 160,89 | 160,43 | 160,50 | 9.192 | 962.204.877 |
5/12/2023 | 160,43 | 160,40 | -0,02% | 160,19 | 160,82 | 160,41 | 160,39 | 160,40 | 1.580 | 2.721.698.374 |
4/12/2023 | 160,00 | 160,43 | +0,27% | 159,91 | 160,87 | 160,42 | 160,40 | 160,43 | 9.967 | 875.477.723 |
1/12/2023 | 161,10 | 160,00 | -0,87% | 159,81 | 161,10 | 160,34 | 159,99 | 160,00 | 6.843 | 1.113.602.424 |
30/11/2023 | 160,38 | 161,40 | +0,64% | 160,38 | 162,00 | 161,40 | 161,39 | 161,40 | 9.678 | 987.578.342 |
29/11/2023 | 160,11 | 160,38 | +0,17% | 159,95 | 160,65 | 160,30 | 160,38 | 160,57 | 1.188 | 793.696.670 |
28/11/2023 | 160,15 | 160,10 | -0,02% | 159,35 | 160,99 | 159,90 | 160,10 | 160,27 | 8.777 | 3.126.062.429 |
27/11/2023 | 161,62 | 160,13 | -0,92% | 160,12 | 161,85 | 161,04 | 160,13 | 160,50 | 4.420 | 1.546.718.287 |
24/11/2023 | 161,97 | 161,62 | -0,22% | 161,50 | 162,13 | 161,91 | 161,62 | 161,75 | 3.114 | 994.289.928 |
23/11/2023 | 162,31 | 161,97 | -0,21% | 161,58 | 162,35 | 162,04 | 161,97 | 162,00 | 8.502 | 667.186.440 |
22/11/2023 | 162,10 | 162,31 | +0,13% | 161,00 | 162,50 | 162,00 | 162,30 | 162,31 | 3.322 | 1.013.429.268 |
21/11/2023 | 161,95 | 162,10 | +0,15% | 161,31 | 162,76 | 162,17 | 162,10 | 162,11 | 1.372 | 1.015.074.697 |
20/11/2023 | 160,32 | 161,85 | +1,04% | 160,26 | 162,54 | 161,46 | 161,74 | 161,85 | 1.138 | 2.329.352.476 |
17/11/2023 | 159,99 | 160,18 | +0,14% | 159,80 | 160,50 | 160,13 | 160,18 | 160,27 | 9.691 | 918.773.796 |
16/11/2023 | 159,60 | 159,96 | +0,29% | 159,60 | 160,50 | 159,91 | 159,86 | 159,96 | 3.163 | 1.147.718.155 |
14/11/2023 | 159,16 | 159,49 | +0,21% | 159,00 | 159,64 | 159,40 | 159,49 | 159,57 | 7.080 | 838.679.667 |
13/11/2023 | 159,08 | 159,16 | +0,05% | 158,66 | 159,28 | 158,99 | 159,10 | 159,16 | 8.450 | 845.457.595 |
10/11/2023 | 158,00 | 159,08 | +0,68% | 158,00 | 159,89 | 159,11 | 159,00 | 159,08 | 9.514 | 801.891.873 |
9/11/2023 | 157,70 | 158,00 | +0,19% | 157,65 | 158,32 | 157,97 | 158,00 | 158,17 | 6.583 | 650.202.895 |
8/11/2023 | 157,78 | 157,70 | -0,05% | 157,57 | 157,95 | 157,71 | 157,70 | 157,72 | 9.202 | 687.254.502 |
7/11/2023 | 157,64 | 157,78 | +0,09% | 157,03 | 158,00 | 157,53 | 157,76 | 157,79 | 9.602 | 766.257.274 |
6/11/2023 | 157,80 | 157,64 | -0,04% | 157,38 | 158,00 | 157,69 | 157,64 | 157,70 | 784 | 907.559.415 |
3/11/2023 | 156,63 | 157,70 | +0,72% | 156,63 | 157,75 | 157,36 | 157,48 | 157,70 | 1.628 | 831.202.103 |
1/11/2023 | 158,00 | 156,57 | -0,91% | 155,02 | 158,09 | 156,94 | 156,56 | 156,57 | 1.134 | 1.203.395.275 |
31/10/2023 | 158,10 | 158,00 | +0,04% | 157,59 | 158,38 | 157,99 | 157,99 | 158,00 | 8.952 | 3.627.848.060 |
30/10/2023 | 157,89 | 157,93 | +0,11% | 157,89 | 158,43 | 158,08 | 157,93 | 158,00 | 9.415 | 967.998.553 |
27/10/2023 | 157,54 | 157,75 | +0,16% | 157,54 | 157,96 | 157,70 | 157,75 | 157,76 | 702 | 745.234.171 |
26/10/2023 | 158,02 | 157,50 | -0,27% | 157,50 | 158,19 | 157,82 | 157,50 | 157,64 | 8.893 | 1.054.140.965 |
25/10/2023 | 157,75 | 157,93 | +0,15% | 157,69 | 158,17 | 157,88 | 157,90 | 157,93 | 1.694 | 896.782.662 |
24/10/2023 | 158,50 | 157,70 | -0,38% | 157,61 | 158,59 | 157,96 | 157,69 | 157,70 | 2.393 | 1.125.442.961 |
23/10/2023 | 158,99 | 158,30 | -0,27% | 158,06 | 158,99 | 158,37 | 158,29 | 158,30 | 721 | 975.558.790 |
20/10/2023 | 158,96 | 158,73 | -0,13% | 158,58 | 159,77 | 158,90 | 158,72 | 158,85 | 806 | 1.060.899.520 |
19/10/2023 | 159,27 | 158,94 | -0,21% | 158,55 | 159,27 | 158,97 | 158,94 | 158,97 | 9.203 | 868.822.726 |
18/10/2023 | 159,58 | 159,27 | -0,33% | 158,91 | 159,78 | 159,10 | 159,15 | 159,27 | 1.032 | 914.434.402 |
17/10/2023 | 159,30 | 159,80 | +0,31% | 158,91 | 159,80 | 159,20 | 159,30 | 159,80 | 2.448 | 1.111.321.922 |
16/10/2023 | 159,25 | 159,30 | +0,28% | 158,92 | 159,50 | 159,11 | 159,29 | 159,30 | 4.945 | 1.403.979.530 |
13/10/2023 | 159,15 | 158,85 | -0,09% | 158,85 | 159,73 | 159,00 | 158,85 | 159,13 | 2.617 | 946.004.210 |
11/10/2023 | 159,01 | 159,00 | -0,01% | 158,75 | 159,30 | 158,99 | 158,99 | 159,00 | 554 | 854.242.649 |
10/10/2023 | 159,20 | 159,01 | +0,01% | 158,84 | 159,47 | 159,02 | 159,00 | 159,01 | 2.689 | 1.670.728.473 |
9/10/2023 | 159,30 | 159,00 | 0,00% | 158,80 | 159,60 | 159,00 | 158,99 | 159,00 | 3.680 | 1.197.734.131 |
6/10/2023 | 159,85 | 159,00 | -0,42% | 158,90 | 159,85 | 159,25 | 159,00 | 159,01 | 3.042 | 1.244.918.291 |
5/10/2023 | 159,93 | 159,67 | -0,14% | 159,32 | 160,44 | 159,67 | 159,62 | 159,68 | 2.121 | 1.016.410.117 |
4/10/2023 | 160,31 | 159,90 | 0,00% | 159,80 | 160,35 | 159,97 | 159,86 | 159,93 | 8.793 | 852.632.305 |
3/10/2023 | 160,00 | 159,90 | +0,06% | 159,70 | 160,54 | 159,98 | 159,85 | 159,97 | 246 | 1.022.237.390 |
2/10/2023 | 160,58 | 159,80 | -1,04% | 159,38 | 160,73 | 160,02 | 159,79 | 160,09 | 9.878 | 1.616.954.334 |
29/9/2023 | 160,80 | 161,48 | +0,61% | 160,80 | 161,90 | 161,45 | 161,47 | 161,54 | 3.776 | 1.223.663.717 |
28/9/2023 | 160,59 | 160,50 | 0,00% | 160,47 | 160,98 | 160,67 | 160,49 | 160,60 | 4.147 | 2.052.644.655 |
27/9/2023 | 161,20 | 160,50 | -0,31% | 160,36 | 161,68 | 160,64 | 160,48 | 160,50 | 5.961 | 3.782.296.490 |
26/9/2023 | 161,36 | 161,00 | -0,22% | 161,00 | 161,89 | 161,47 | 161,00 | 161,01 | 325 | 3.647.155.364 |
25/9/2023 | 161,25 | 161,35 | +0,22% | 161,10 | 161,89 | 161,37 | 161,32 | 161,42 | 2.192 | 985.566.229 |
22/9/2023 | 161,85 | 161,00 | -0,48% | 160,98 | 162,00 | 161,41 | 161,00 | 161,48 | 4.638 | 1.344.289.616 |
21/9/2023 | 161,19 | 161,78 | +0,48% | 161,07 | 162,30 | 161,57 | 161,52 | 161,90 | 5.641 | 1.202.360.262 |
20/9/2023 | 161,78 | 161,00 | -0,37% | 161,00 | 162,10 | 161,44 | 161,00 | 161,19 | 8.264 | 1.294.265.100 |
19/9/2023 | 161,65 | 161,60 | -0,06% | 161,43 | 162,30 | 161,59 | 161,57 | 161,99 | 5.893 | 955.178.471 |
18/9/2023 | 161,99 | 161,69 | -0,65% | 161,16 | 162,49 | 161,70 | 161,65 | 161,69 | 4.053 | 1.178.843.772 |
15/9/2023 | 160,79 | 162,75 | +1,25% | 160,23 | 162,75 | 162,06 | 162,67 | 162,75 | 5.386 | 6.327.680.772 |
14/9/2023 | 161,15 | 160,74 | -0,16% | 160,50 | 161,46 | 160,66 | 160,72 | 160,74 | 6.354 | 1.885.985.014 |
13/9/2023 | 161,40 | 161,00 | -0,25% | 160,94 | 161,84 | 161,09 | 161,00 | 161,08 | 1.908 | 838.123.871 |
12/9/2023 | 161,06 | 161,40 | +0,25% | 160,88 | 161,83 | 160,99 | 161,20 | 161,40 | 2.960 | 920.417.455 |
11/9/2023 | 161,49 | 161,00 | -0,17% | 160,85 | 161,91 | 161,08 | 160,99 | 161,00 | 2.691 | 932.712.086 |
8/9/2023 | 160,99 | 161,27 | +0,17% | 160,69 | 161,51 | 161,18 | 161,27 | 161,29 | 6.229 | 1.038.434.103 |
6/9/2023 | 161,34 | 160,99 | +0,01% | 160,50 | 161,64 | 160,92 | 160,85 | 160,99 | 6.308 | 1.131.585.516 |
5/9/2023 | 161,36 | 160,97 | -0,18% | 160,95 | 161,88 | 161,32 | 160,97 | 161,00 | 4.445 | 968.750.555 |
4/9/2023 | 161,20 | 161,26 | +0,19% | 161,08 | 161,89 | 161,48 | 161,25 | 161,26 | 2.316 | 771.411.018 |
1/9/2023 | 161,35 | 160,95 | -0,78% | 160,78 | 162,10 | 161,39 | 160,94 | 160,95 | 8.517 | 1.353.270.382 |
31/8/2023 | 162,24 | 162,22 | +0,08% | 161,74 | 162,38 | 162,05 | 162,20 | 162,22 | 1.570 | 1.000.929.249 |
30/8/2023 | 161,47 | 162,09 | +0,38% | 161,29 | 162,09 | 161,63 | 162,05 | 162,09 | 1.816 | 1.170.474.863 |
29/8/2023 | 161,29 | 161,48 | +0,16% | 160,99 | 161,87 | 161,22 | 161,25 | 161,48 | 4.742 | 1.270.342.756 |
28/8/2023 | 161,50 | 161,23 | -0,19% | 160,95 | 161,51 | 161,11 | 161,23 | 161,24 | 4.649 | 1.162.359.711 |
25/8/2023 | 161,20 | 161,54 | +0,21% | 161,02 | 162,00 | 161,26 | 161,25 | 161,54 | 7.869 | 937.768.424 |
24/8/2023 | 161,55 | 161,20 | -0,23% | 160,93 | 161,55 | 161,16 | 161,19 | 161,20 | 2.852 | 709.994.032 |
23/8/2023 | 161,20 | 161,57 | +0,20% | 160,90 | 161,68 | 161,04 | 161,45 | 161,57 | 4.783 | 2.137.782.860 |
22/8/2023 | 160,51 | 161,24 | +0,70% | 160,50 | 161,95 | 161,16 | 161,20 | 161,24 | 6.873 | 1.224.663.186 |
21/8/2023 | 162,20 | 160,12 | -1,00% | 159,73 | 162,89 | 160,42 | 160,12 | 160,40 | 7.407 | 3.210.396.082 |
18/8/2023 | 161,58 | 161,74 | +0,25% | 161,37 | 161,98 | 161,53 | 161,70 | 161,74 | 3.098 | 944.233.171 |
17/8/2023 | 162,12 | 161,33 | -0,49% | 161,23 | 162,12 | 161,78 | 161,30 | 161,33 | 1.273 | 990.536.103 |
16/8/2023 | 161,90 | 162,13 | +0,14% | 161,83 | 162,14 | 161,90 | 162,13 | 162,14 | 2.973 | 935.792.697 |
15/8/2023 | 162,25 | 161,90 | -0,06% | 161,80 | 162,89 | 162,00 | 161,90 | 161,97 | 3.724 | 1.052.320.591 |
14/8/2023 | 162,39 | 162,00 | -0,06% | 162,00 | 162,99 | 162,41 | 161,99 | 162,00 | 3.430 | 1.081.695.730 |
11/8/2023 | 162,16 | 162,10 | +0,06% | 161,90 | 162,64 | 162,26 | 162,10 | 162,31 | 1.052 | 881.502.508 |
10/8/2023 | 162,42 | 162,00 | -0,12% | 161,85 | 162,90 | 162,17 | 161,99 | 162,03 | 9.595 | 981.414.369 |
9/8/2023 | 162,50 | 162,20 | -0,18% | 161,94 | 162,87 | 162,37 | 162,20 | 162,38 | 8.041 | 934.966.358 |
8/8/2023 | 163,09 | 162,50 | -0,37% | 162,40 | 163,39 | 162,84 | 162,49 | 162,50 | 1.221 | 1.110.021.733 |
7/8/2023 | 164,00 | 163,10 | -0,28% | 163,01 | 164,00 | 163,46 | 163,09 | 163,11 | 181 | 928.794.279 |
4/8/2023 | 163,46 | 163,56 | +0,22% | 163,41 | 163,98 | 163,61 | 163,53 | 163,59 | 951 | 908.557.578 |
3/8/2023 | 163,20 | 163,20 | +0,06% | 162,95 | 163,50 | 163,19 | 163,19 | 163,20 | 3.667 | 1.263.881.817 |
2/8/2023 | 162,77 | 163,10 | +0,09% | 162,77 | 163,15 | 162,97 | 163,10 | 163,11 | 4.043 | 1.350.097.157 |
1/8/2023 | 163,28 | 162,96 | -0,18% | 162,15 | 163,44 | 162,94 | 162,96 | 162,98 | 6.736 | 1.933.373.692 |
31/7/2023 | 163,69 | 163,25 | -0,27% | 162,89 | 163,89 | 163,28 | 163,23 | 163,25 | 7.528 | 1.728.255.967 |
28/7/2023 | 164,00 | 163,69 | +0,02% | 163,35 | 164,31 | 163,74 | 163,68 | 163,69 | 9.884 | 1.138.871.082 |
27/7/2023 | 163,93 | 163,65 | +0,09% | 163,60 | 164,49 | 163,91 | 163,63 | 163,65 | 2.054 | 935.963.647 |
26/7/2023 | 164,79 | 163,50 | -0,69% | 163,50 | 164,89 | 163,93 | 163,48 | 163,50 | 3.985 | 928.842.960 |
25/7/2023 | 164,65 | 164,64 | +0,15% | 163,92 | 165,11 | 164,76 | 164,62 | 164,64 | 3.225 | 1.064.685.972 |
24/7/2023 | 163,76 | 164,40 | +0,67% | 163,74 | 165,70 | 164,43 | 164,03 | 164,40 | 7.114 | 1.310.061.164 |
21/7/2023 | 163,00 | 163,31 | +0,50% | 162,50 | 163,50 | 163,00 | 163,31 | 163,44 | 540 | 1.078.489.426 |
20/7/2023 | 162,69 | 162,49 | +0,07% | 161,64 | 163,90 | 162,63 | 162,40 | 162,49 | 7.439 | 932.295.205 |
19/7/2023 | 162,44 | 162,38 | +0,07% | 161,70 | 164,00 | 162,60 | 162,01 | 162,38 | 2.724 | 1.046.349.254 |
18/7/2023 | 164,44 | 162,26 | -0,97% | 161,83 | 164,60 | 162,88 | 162,20 | 162,55 | 2.773 | 1.876.464.590 |
17/7/2023 | 165,45 | 163,85 | -0,70% | 163,76 | 165,88 | 164,44 | 163,83 | 163,85 | 1.306 | 1.191.101.674 |
14/7/2023 | 167,14 | 165,00 | -1,28% | 165,00 | 167,55 | 166,36 | 165,00 | 165,09 | 1.310 | 954.943.472 |
13/7/2023 | 166,70 | 167,14 | +0,32% | 165,91 | 167,70 | 166,44 | 167,13 | 167,14 | 8.274 | 725.317.781 |
12/7/2023 | 167,84 | 166,60 | -0,74% | 166,60 | 168,00 | 167,13 | 166,59 | 166,96 | 9.636 | 816.820.203 |
11/7/2023 | 167,00 | 167,84 | +0,50% | 166,36 | 168,49 | 167,26 | 167,70 | 167,84 | 7.695 | 659.170.214 |
10/7/2023 | 166,36 | 167,00 | +0,39% | 166,36 | 167,00 | 166,63 | 166,98 | 167,00 | 6.446 | 535.212.439 |
7/7/2023 | 165,87 | 166,35 | +0,57% | 165,46 | 167,00 | 166,27 | 166,03 | 166,35 | 5.834 | 575.895.504 |
6/7/2023 | 165,15 | 165,41 | +0,25% | 164,80 | 165,99 | 165,23 | 165,41 | 165,80 | 5.856 | 557.647.964 |
5/7/2023 | 165,00 | 165,00 | 0,00% | 164,70 | 165,09 | 164,97 | 165,00 | 165,09 | 6.783 | 570.608.856 |
4/7/2023 | 164,50 | 165,00 | +0,30% | 164,50 | 165,24 | 164,95 | 164,99 | 165,00 | 8.419 | 598.365.599 |
3/7/2023 | 165,91 | 164,50 | -1,63% | 164,01 | 166,58 | 165,31 | 164,49 | 164,50 | 9.216 | 849.994.128 |
30/6/2023 | 165,96 | 167,23 | +0,78% | 165,96 | 167,77 | 166,88 | 167,23 | 167,60 | 5.850 | 700.715.784 |
29/6/2023 | 165,90 | 165,94 | +0,02% | 165,23 | 166,23 | 165,97 | 165,81 | 165,94 | 6.825 | 723.981.097 |
28/6/2023 | 166,00 | 165,90 | -0,06% | 165,70 | 166,20 | 165,93 | 165,87 | 165,90 | 6.880 | 575.872.515 |
27/6/2023 | 165,70 | 166,00 | +0,18% | 165,03 | 166,20 | 165,78 | 165,67 | 166,00 | 6.445 | 827.295.870 |
26/6/2023 | 165,48 | 165,70 | +0,13% | 164,70 | 165,88 | 165,24 | 165,42 | 165,70 | 6.807 | 738.856.157 |
23/6/2023 | 165,00 | 165,48 | +0,29% | 164,60 | 165,98 | 165,17 | 165,48 | 165,96 | 6.061 | 610.934.747 |
22/6/2023 | 165,77 | 165,00 | -0,49% | 164,62 | 165,77 | 165,07 | 164,98 | 165,00 | 6.944 | 644.747.997 |
21/6/2023 | 165,30 | 165,82 | +0,66% | 164,07 | 165,98 | 165,19 | 165,34 | 165,82 | 9.061 | 819.027.818 |
20/6/2023 | 164,40 | 164,73 | +0,22% | 164,37 | 166,68 | 165,75 | 164,73 | 165,00 | 69 | 964.386.573 |
19/6/2023 | 162,01 | 164,37 | +1,46% | 162,01 | 164,43 | 163,40 | 164,37 | 164,40 | 4.820 | 704.857.464 |
16/6/2023 | 162,30 | 162,00 | 0,00% | 161,13 | 162,58 | 162,12 | 162,00 | 162,15 | 6.152 | 815.613.889 |
15/6/2023 | 160,63 | 162,00 | +0,93% | 160,63 | 162,49 | 161,96 | 161,95 | 162,00 | 7.354 | 860.238.436 |
14/6/2023 | 159,99 | 160,50 | +0,32% | 159,99 | 160,50 | 160,24 | 160,48 | 160,50 | 9.048 | 642.662.483 |
13/6/2023 | 160,00 | 159,99 | -0,01% | 159,28 | 160,06 | 159,89 | 159,98 | 159,99 | 6.707 | 569.941.636 |
12/6/2023 | 159,38 | 160,00 | +0,62% | 158,98 | 160,23 | 159,63 | 159,95 | 160,00 | 1.006 | 884.260.326 |
9/6/2023 | 158,28 | 159,01 | +0,48% | 158,20 | 159,45 | 158,57 | 159,01 | 159,10 | 8.752 | 1.678.222.572 |
7/6/2023 | 158,30 | 158,25 | +0,01% | 158,00 | 158,49 | 158,18 | 158,25 | 158,35 | 6.251 | 1.684.345.383 |
6/6/2023 | 158,80 | 158,23 | -0,36% | 158,00 | 158,96 | 158,36 | 158,16 | 158,23 | 2.281 | 2.272.096.177 |
5/6/2023 | 159,45 | 158,80 | -1,31% | 158,70 | 159,69 | 159,06 | 158,79 | 158,80 | 9.155 | 1.699.203.787 |
2/6/2023 | 161,11 | 160,90 | -0,06% | 160,30 | 161,51 | 161,11 | 160,89 | 160,90 | 4.441 | 543.539.442 |
1/6/2023 | 158,50 | 161,00 | +1,19% | 158,41 | 161,93 | 160,70 | 161,00 | 161,28 | 9.116 | 1.811.277.713 |
31/5/2023 | 159,00 | 159,11 | +0,02% | 158,55 | 159,39 | 158,79 | 159,10 | 159,11 | 3.672 | 1.576.863.823 |
30/5/2023 | 159,35 | 159,08 | -0,16% | 158,74 | 159,37 | 159,05 | 159,07 | 159,08 | 7.549 | 1.154.765.212 |
29/5/2023 | 159,50 | 159,34 | -0,10% | 159,11 | 159,70 | 159,39 | 159,34 | 159,35 | 5.651 | 1.046.344.747 |
26/5/2023 | 159,80 | 159,50 | -0,13% | 158,99 | 159,99 | 159,51 | 159,50 | 159,72 | 4.870 | 801.313.900 |
25/5/2023 | 158,85 | 159,71 | +0,57% | 158,83 | 159,80 | 159,14 | 159,71 | 159,77 | 6.385 | 943.101.232 |
24/5/2023 | 159,39 | 158,81 | -0,50% | 158,81 | 159,50 | 159,05 | 158,81 | 158,84 | 8.328 | 1.105.745.489 |
23/5/2023 | 160,93 | 159,61 | -0,80% | 159,61 | 160,93 | 160,15 | 159,61 | 159,64 | 7.483 | 1.096.427.486 |
22/5/2023 | 160,09 | 160,89 | +0,46% | 160,09 | 161,50 | 160,76 | 160,80 | 160,90 | 7.027 | 773.372.448 |
19/5/2023 | 160,57 | 160,16 | -1,51% | 159,57 | 160,99 | 160,07 | 160,15 | 160,16 | 817 | 1.277.705.999 |
18/5/2023 | 163,00 | 162,61 | -0,24% | 162,57 | 163,81 | 163,13 | 162,60 | 162,75 | 7.564 | 1.015.441.760 |
17/5/2023 | 162,90 | 163,00 | +0,06% | 162,73 | 163,97 | 163,15 | 162,99 | 163,00 | 5.068 | 739.899.432 |
16/5/2023 | 163,98 | 162,90 | -0,66% | 162,12 | 163,98 | 162,83 | 162,90 | 162,98 | 7.741 | 807.476.701 |
15/5/2023 | 164,72 | 163,98 | -0,33% | 163,81 | 165,90 | 164,58 | 163,95 | 163,98 | 7.231 | 871.051.693 |
12/5/2023 | 164,58 | 164,53 | -0,16% | 163,50 | 165,50 | 164,66 | 164,53 | 164,58 | 4.550 | 440.983.954 |
11/5/2023 | 163,30 | 164,80 | +1,10% | 163,20 | 165,90 | 164,34 | 164,80 | 164,84 | 3.373 | 451.363.535 |
10/5/2023 | 162,80 | 163,00 | +0,01% | 162,29 | 163,34 | 162,91 | 163,00 | 163,29 | 6.052 | 495.202.944 |
9/5/2023 | 163,68 | 162,99 | -0,31% | 162,85 | 163,75 | 163,01 | 162,99 | 163,00 | 5.051 | 572.463.202 |
8/5/2023 | 163,70 | 163,50 | -0,12% | 163,50 | 166,58 | 164,28 | 163,50 | 163,69 | 6.310 | 644.444.505 |
5/5/2023 | 163,50 | 163,70 | +0,39% | 162,85 | 163,80 | 163,49 | 163,70 | 163,79 | 4.019 | 391.974.240 |
4/5/2023 | 162,80 | 163,07 | +0,35% | 162,61 | 163,50 | 163,18 | 163,07 | 163,50 | 3.932 | 338.543.515 |
3/5/2023 | 162,50 | 162,50 | 0,00% | 161,99 | 163,25 | 162,59 | 162,50 | 162,60 | 8.133 | 686.919.778 |
2/5/2023 | 161,40 | 162,50 | 0,00% | 161,29 | 163,50 | 162,33 | 162,46 | 162,50 | 7.335 | 791.119.030 |
28/4/2023 | 162,40 | 162,50 | 0,00% | 162,30 | 162,50 | 162,48 | 162,49 | 162,50 | 4.595 | 668.935.711 |
27/4/2023 | 162,00 | 162,50 | +0,31% | 161,89 | 162,50 | 162,22 | 162,42 | 162,50 | 3.789 | 531.014.994 |
26/4/2023 | 161,19 | 162,00 | +0,78% | 160,80 | 162,18 | 161,57 | 161,80 | 162,00 | 5.623 | 528.312.907 |
25/4/2023 | 160,80 | 160,75 | -0,03% | 160,73 | 161,88 | 161,15 | 160,75 | 161,20 | 5.218 | 553.563.161 |
24/4/2023 | 161,80 | 160,80 | -0,86% | 160,19 | 162,00 | 161,00 | 160,77 | 160,80 | 5.830 | 827.338.919 |
20/4/2023 | 162,11 | 162,19 | +0,12% | 161,51 | 162,30 | 161,90 | 162,18 | 162,19 | 5.459 | 415.043.818 |
19/4/2023 | 162,00 | 161,99 | -0,01% | 161,50 | 162,48 | 162,22 | 161,99 | 162,03 | 3.922 | 445.394.630 |
18/4/2023 | 162,36 | 162,01 | -0,07% | 161,80 | 162,47 | 162,25 | 162,01 | 162,20 | 4.619 | 422.994.118 |
17/4/2023 | 162,00 | 162,13 | +0,08% | 161,80 | 162,50 | 162,25 | 162,13 | 162,36 | 5.031 | 640.756.392 |
14/4/2023 | 159,68 | 162,00 | +1,45% | 159,68 | 162,00 | 161,02 | 161,99 | 162,00 | 3.763 | 470.510.527 |
13/4/2023 | 160,20 | 159,68 | -0,23% | 159,05 | 160,99 | 160,16 | 159,67 | 159,68 | 4.291 | 505.398.069 |
12/4/2023 | 159,81 | 160,05 | +0,15% | 159,60 | 160,05 | 159,78 | 160,01 | 160,05 | 4.475 | 437.530.688 |
11/4/2023 | 159,25 | 159,81 | +0,36% | 159,25 | 159,92 | 159,66 | 159,81 | 159,86 | 4.221 | 411.013.264 |
10/4/2023 | 159,21 | 159,24 | +0,03% | 159,02 | 159,88 | 159,24 | 159,24 | 159,25 | 5.955 | 573.234.496 |
6/4/2023 | 159,38 | 159,20 | -0,11% | 159,00 | 159,82 | 159,19 | 159,19 | 159,20 | 6.890 | 471.044.699 |
5/4/2023 | 159,40 | 159,38 | -0,01% | 159,00 | 159,88 | 159,43 | 159,37 | 159,39 | 5.179 | 533.670.177 |
4/4/2023 | 159,65 | 159,40 | -0,16% | 159,12 | 159,96 | 159,50 | 159,40 | 159,45 | 5.550 | 498.239.995 |
3/4/2023 | 159,59 | 159,65 | -0,51% | 159,40 | 160,01 | 159,69 | 159,65 | 159,74 | 8.276 | 629.771.872 |
31/3/2023 | 160,00 | 160,47 | +0,29% | 159,95 | 160,72 | 160,14 | 160,40 | 160,47 | 6.247 | 624.212.956 |
30/3/2023 | 159,90 | 160,00 | +0,06% | 159,85 | 160,00 | 159,97 | 159,99 | 160,00 | 3.247 | 464.745.256 |
29/3/2023 | 159,87 | 159,90 | -0,01% | 159,73 | 160,00 | 159,95 | 159,90 | 160,00 | 3.907 | 422.072.976 |
28/3/2023 | 159,59 | 159,92 | +0,20% | 159,00 | 160,00 | 159,71 | 159,91 | 159,92 | 5.788 | 434.986.566 |
27/3/2023 | 160,00 | 159,60 | -0,18% | 159,37 | 160,00 | 159,87 | 159,59 | 159,60 | 5.033 | 410.106.126 |
24/3/2023 | 158,89 | 159,88 | +0,64% | 158,81 | 160,00 | 159,26 | 159,88 | 160,00 | 5.646 | 539.287.172 |
23/3/2023 | 159,79 | 158,86 | -0,56% | 158,66 | 160,00 | 159,17 | 158,85 | 158,86 | 5.287 | 452.377.970 |
22/3/2023 | 159,33 | 159,75 | +0,26% | 159,33 | 160,00 | 159,85 | 159,75 | 159,88 | 3.078 | 314.280.969 |
21/3/2023 | 158,88 | 159,33 | +0,28% | 158,61 | 159,60 | 159,10 | 159,33 | 159,35 | 5.333 | 444.534.326 |
20/3/2023 | 158,96 | 158,89 | +0,16% | 158,25 | 160,83 | 159,12 | 158,85 | 158,89 | 7.755 | 680.241.117 |
17/3/2023 | 159,70 | 158,64 | -0,65% | 158,64 | 160,30 | 159,24 | 158,64 | 158,98 | 6.705 | 829.577.186 |
16/3/2023 | 159,71 | 159,68 | +0,16% | 159,30 | 160,10 | 159,58 | 159,68 | 159,69 | 7.748 | 476.530.109 |
15/3/2023 | 160,18 | 159,42 | -0,47% | 159,31 | 160,25 | 159,97 | 159,42 | 159,61 | 5.467 | 473.751.296 |
14/3/2023 | 159,99 | 160,18 | +0,12% | 159,81 | 160,29 | 160,09 | 160,10 | 160,18 | 5.199 | 462.583.084 |
13/3/2023 | 160,49 | 159,99 | -0,31% | 159,50 | 160,67 | 160,04 | 159,99 | 160,00 | 6.607 | 514.659.026 |
10/3/2023 | 160,22 | 160,49 | +0,17% | 158,03 | 160,99 | 160,04 | 160,20 | 160,49 | 5.412 | 433.744.847 |
9/3/2023 | 160,47 | 160,22 | -0,16% | 159,81 | 161,13 | 160,47 | 160,22 | 160,34 | 3.064 | 334.409.069 |
8/3/2023 | 159,81 | 160,47 | +0,42% | 159,00 | 160,60 | 159,98 | 160,47 | 160,59 | 4.361 | 443.439.937 |
7/3/2023 | 160,17 | 159,80 | -0,10% | 159,80 | 160,79 | 160,06 | 159,80 | 160,00 | 6.098 | 519.670.977 |
6/3/2023 | 160,40 | 159,96 | -0,27% | 159,90 | 161,00 | 160,17 | 159,96 | 160,38 | 7.826 | 708.474.595 |
3/3/2023 | 160,21 | 160,40 | +0,12% | 160,12 | 160,40 | 160,26 | 160,30 | 160,40 | 4.686 | 463.871.359 |
2/3/2023 | 160,60 | 160,20 | -0,22% | 160,04 | 160,89 | 160,37 | 160,30 | 160,38 | 5.064 | 449.471.957 |
1/3/2023 | 160,55 | 160,56 | -0,67% | 160,35 | 161,50 | 160,62 | 160,50 | 160,56 | 5.619 | 486.625.853 |
28/2/2023 | 161,66 | 161,65 | -0,01% | 161,41 | 162,20 | 161,97 | 161,65 | 161,74 | 4.288 | 439.269.651 |
27/2/2023 | 160,80 | 161,66 | +0,24% | 160,00 | 161,87 | 161,10 | 161,66 | 161,67 | 4.612 | 466.661.082 |
24/2/2023 | 160,43 | 161,28 | +0,54% | 160,43 | 161,49 | 161,09 | 161,28 | 161,29 | 3.730 | 415.535.463 |
23/2/2023 | 160,22 | 160,42 | +0,16% | 159,90 | 161,34 | 160,68 | 160,41 | 160,42 | 4.321 | 441.658.613 |
22/2/2023 | 161,65 | 160,16 | -0,92% | 160,00 | 161,79 | 160,62 | 160,16 | 160,56 | 5.315 | 405.428.630 |
17/2/2023 | 159,90 | 161,65 | +1,09% | 159,90 | 161,80 | 161,26 | 161,63 | 161,65 | 3.525 | 425.724.666 |
16/2/2023 | 159,74 | 159,90 | +0,10% | 159,74 | 160,50 | 160,05 | 159,90 | 160,00 | 4.708 | 383.627.975 |
15/2/2023 | 160,01 | 159,74 | -0,16% | 159,51 | 160,79 | 159,86 | 159,73 | 159,74 | 6.304 | 599.307.407 |
14/2/2023 | 159,91 | 159,99 | +0,05% | 159,90 | 160,95 | 160,14 | 159,99 | 160,00 | 5.832 | 663.231.956 |
13/2/2023 | 160,15 | 159,91 | -0,17% | 159,70 | 160,45 | 159,93 | 159,91 | 160,00 | 7.349 | 522.093.781 |
10/2/2023 | 160,48 | 160,19 | -0,18% | 159,90 | 160,93 | 160,16 | 160,13 | 160,19 | 4.793 | 507.794.808 |
9/2/2023 | 160,63 | 160,48 | -0,10% | 160,05 | 160,98 | 160,58 | 160,48 | 160,67 | 4.632 | 384.611.583 |
8/2/2023 | 160,41 | 160,64 | +0,40% | 160,18 | 160,90 | 160,50 | 160,64 | 160,65 | 4.298 | 398.082.601 |
7/2/2023 | 161,80 | 160,00 | -1,11% | 159,86 | 161,80 | 160,43 | 160,00 | 160,17 | 6.939 | 848.686.946 |
6/2/2023 | 162,02 | 161,80 | -0,14% | 161,60 | 162,02 | 161,79 | 161,79 | 161,80 | 4.060 | 367.867.160 |
3/2/2023 | 161,81 | 162,02 | +0,13% | 161,16 | 162,24 | 161,91 | 162,01 | 162,24 | 3.198 | 414.975.642 |
2/2/2023 | 161,59 | 161,81 | +0,14% | 161,59 | 162,15 | 161,86 | 161,80 | 161,81 | 3.680 | 394.627.818 |
1/2/2023 | 161,38 | 161,59 | -0,41% | 161,38 | 162,15 | 161,71 | 161,59 | 161,60 | 4.797 | 355.891.583 |
31/1/2023 | 161,97 | 162,26 | +0,22% | 161,97 | 162,50 | 162,43 | 162,26 | 162,43 | 5.337 | 498.706.037 |
30/1/2023 | 161,50 | 161,90 | +0,25% | 161,50 | 162,50 | 162,18 | 161,90 | 162,49 | 4.851 | 507.303.289 |
27/1/2023 | 161,26 | 161,50 | +0,15% | 161,26 | 161,90 | 161,58 | 161,50 | 161,58 | 5.365 | 423.503.172 |
26/1/2023 | 161,35 | 161,26 | -0,06% | 161,26 | 162,10 | 161,76 | 161,26 | 161,32 | 5.233 | 443.117.459 |
25/1/2023 | 161,37 | 161,35 | +0,08% | 161,35 | 162,09 | 161,61 | 161,35 | 161,37 | 6.768 | 477.195.673 |
24/1/2023 | 161,36 | 161,22 | +0,01% | 161,20 | 161,79 | 161,44 | 161,21 | 161,22 | 5.680 | 402.464.851 |
23/1/2023 | 161,63 | 161,20 | -0,27% | 160,86 | 162,05 | 161,52 | 161,20 | 161,57 | 682 | 697.306.323 |
20/1/2023 | 161,70 | 161,63 | +0,23% | 160,80 | 162,02 | 161,13 | 161,45 | 161,63 | 8.783 | 690.054.351 |
19/1/2023 | 161,81 | 161,26 | -0,15% | 161,16 | 162,19 | 161,86 | 161,26 | 161,50 | 5.996 | 583.542.009 |
18/1/2023 | 161,82 | 161,50 | -0,01% | 161,50 | 162,39 | 161,97 | 161,50 | 161,58 | 4.691 | 458.154.238 |
17/1/2023 | 162,33 | 161,51 | -0,51% | 161,51 | 162,49 | 162,05 | 161,51 | 161,70 | 6.091 | 608.140.406 |
16/1/2023 | 162,38 | 162,33 | -0,03% | 161,60 | 162,50 | 162,27 | 162,31 | 162,33 | 4.955 | 518.345.203 |
13/1/2023 | 162,35 | 162,38 | +0,02% | 162,30 | 162,50 | 162,47 | 162,38 | 162,49 | 6.426 | 752.688.287 |
12/1/2023 | 162,20 | 162,35 | +0,09% | 161,71 | 162,35 | 162,04 | 162,30 | 162,35 | 5.430 | 335.006.123 |
11/1/2023 | 162,35 | 162,20 | -0,12% | 161,86 | 162,50 | 162,29 | 162,20 | 162,21 | 4.160 | 321.489.013 |
10/1/2023 | 162,21 | 162,40 | +0,13% | 162,00 | 162,47 | 162,25 | 162,39 | 162,40 | 5.711 | 379.847.415 |
9/1/2023 | 162,10 | 162,19 | +0,06% | 162,10 | 162,50 | 162,27 | 162,19 | 162,40 | 6.030 | 369.483.580 |
6/1/2023 | 162,50 | 162,10 | -0,25% | 161,88 | 162,50 | 162,24 | 161,95 | 162,10 | 6.126 | 385.374.316 |
5/1/2023 | 162,25 | 162,50 | +0,15% | 161,71 | 162,50 | 162,11 | 162,45 | 162,50 | 4.426 | 394.823.050 |
4/1/2023 | 162,50 | 162,26 | -0,09% | 162,00 | 162,50 | 162,32 | 162,25 | 162,26 | 3.825 | 411.865.416 |
3/1/2023 | 162,00 | 162,41 | +0,26% | 162,00 | 162,50 | 162,35 | 162,40 | 162,41 | 7.524 | 555.720.741 |
2/1/2023 | 162,19 | 161,99 | -1,53% | 161,06 | 162,24 | 161,72 | 161,98 | 161,99 | 9.492 | 568.768.871 |
29/12/2022 | 163,82 | 164,50 | +0,73% | 163,82 | 164,50 | 164,38 | 164,32 | 164,50 | 3.939 | 345.082.283 |
28/12/2022 | 164,24 | 163,30 | -0,57% | 162,50 | 164,24 | 163,29 | 163,02 | 163,30 | 5.522 | 583.419.150 |
27/12/2022 | 163,58 | 164,24 | +0,15% | 162,50 | 164,34 | 163,61 | 163,80 | 164,24 | 5.251 | 402.141.812 |
26/12/2022 | 163,00 | 163,99 | +0,61% | 161,96 | 164,00 | 163,09 | 163,90 | 163,99 | 4.060 | 578.182.673 |
23/12/2022 | 160,21 | 163,00 | +1,88% | 160,02 | 163,00 | 161,31 | 162,86 | 163,00 | 4.570 | 460.283.411 |
22/12/2022 | 160,69 | 160,00 | +0,01% | 159,97 | 161,47 | 160,30 | 159,99 | 160,00 | 5.306 | 669.802.381 |
21/12/2022 | 160,72 | 159,98 | -0,46% | 159,96 | 161,90 | 160,57 | 159,98 | 159,99 | 5.928 | 765.693.330 |
20/12/2022 | 159,92 | 160,72 | +0,50% | 159,91 | 161,60 | 160,70 | 160,68 | 160,81 | 6.608 | 689.283.405 |
19/12/2022 | 161,01 | 159,92 | -0,67% | 159,80 | 161,95 | 160,67 | 159,92 | 159,99 | 6.557 | 706.898.651 |
16/12/2022 | 161,67 | 161,00 | -0,41% | 161,00 | 162,83 | 161,61 | 160,99 | 161,00 | 6.610 | 731.754.683 |
15/12/2022 | 161,50 | 161,67 | +0,11% | 161,35 | 162,35 | 161,63 | 161,63 | 161,67 | 4.603 | 469.443.789 |
14/12/2022 | 162,00 | 161,50 | -0,31% | 161,27 | 163,35 | 161,91 | 161,50 | 161,54 | 6.769 | 519.690.743 |
13/12/2022 | 162,57 | 162,00 | -0,06% | 161,53 | 163,98 | 162,73 | 161,95 | 162,00 | 3.765 | 379.589.209 |
12/12/2022 | 163,15 | 162,10 | -0,53% | 162,00 | 164,30 | 163,24 | 162,10 | 162,22 | 4.882 | 455.924.860 |
9/12/2022 | 162,21 | 162,97 | +0,47% | 162,15 | 162,97 | 162,44 | 162,89 | 162,97 | 2.545 | 242.760.425 |
8/12/2022 | 162,70 | 162,20 | +0,01% | 161,69 | 163,39 | 162,36 | 162,16 | 162,20 | 5.247 | 407.132.759 |
7/12/2022 | 163,10 | 162,18 | -0,47% | 161,95 | 163,29 | 162,62 | 162,18 | 162,19 | 4.918 | 487.543.527 |
6/12/2022 | 163,34 | 162,95 | +0,07% | 162,84 | 164,45 | 163,47 | 162,94 | 162,95 | 4.044 | 322.524.322 |
5/12/2022 | 163,20 | 162,84 | +0,02% | 162,73 | 164,74 | 163,31 | 162,84 | 162,86 | 5.092 | 395.279.404 |
2/12/2022 | 163,03 | 162,80 | +0,06% | 162,80 | 164,40 | 163,50 | 162,76 | 163,09 | 5.425 | 399.584.906 |
1/12/2022 | 163,71 | 162,71 | -1,27% | 162,70 | 164,80 | 163,41 | 162,71 | 163,20 | 5.551 | 547.582.190 |
30/11/2022 | 163,88 | 164,81 | +0,80% | 163,88 | 166,43 | 165,07 | 164,80 | 164,81 | 7.473 | 636.733.110 |
29/11/2022 | 162,94 | 163,50 | +0,37% | 162,85 | 164,44 | 163,44 | 163,50 | 163,55 | 4.961 | 423.071.297 |
28/11/2022 | 162,47 | 162,90 | +0,26% | 162,47 | 164,85 | 163,05 | 162,88 | 162,90 | 5.457 | 442.944.042 |
25/11/2022 | 162,38 | 162,47 | +0,06% | 162,20 | 164,00 | 162,71 | 162,47 | 162,78 | 5.775 | 439.075.800 |
24/11/2022 | 162,40 | 162,38 | +0,14% | 162,16 | 163,00 | 162,50 | 162,38 | 162,49 | 4.343 | 322.548.210 |
23/11/2022 | 163,43 | 162,16 | -0,78% | 161,87 | 163,80 | 162,57 | 162,16 | 162,35 | 6.099 | 502.168.193 |
22/11/2022 | 163,83 | 163,43 | +0,07% | 162,51 | 164,50 | 163,34 | 163,43 | 163,45 | 5.723 | 431.562.114 |
21/11/2022 | 163,62 | 163,31 | -0,19% | 162,31 | 164,88 | 163,69 | 163,31 | 163,47 | 8.225 | 612.966.713 |
18/11/2022 | 163,48 | 163,62 | +0,38% | 163,29 | 164,68 | 163,79 | 163,62 | 163,84 | 6.265 | 542.210.686 |
17/11/2022 | 164,89 | 163,00 | -1,14% | 162,65 | 165,47 | 163,36 | 162,90 | 163,00 | 7.751 | 759.549.890 |
16/11/2022 | 165,81 | 164,88 | -0,40% | 164,02 | 166,95 | 165,49 | 164,23 | 164,88 | 8.320 | 707.246.614 |
14/11/2022 | 165,00 | 165,54 | +0,33% | 165,00 | 167,99 | 166,49 | 165,54 | 165,99 | 7.244 | 657.957.282 |
11/11/2022 | 166,00 | 165,00 | -0,60% | 164,34 | 166,19 | 165,10 | 165,00 | 165,87 | 6.802 | 500.038.741 |
10/11/2022 | 165,50 | 166,00 | +0,30% | 164,00 | 166,00 | 164,98 | 166,00 | 166,07 | 7.022 | 657.043.295 |
9/11/2022 | 165,85 | 165,50 | -0,21% | 165,07 | 166,40 | 165,77 | 165,50 | 165,61 | 6.604 | 471.068.797 |
8/11/2022 | 165,67 | 165,85 | +0,11% | 165,67 | 166,91 | 166,09 | 165,85 | 166,10 | 7.034 | 449.554.306 |
7/11/2022 | 168,98 | 165,67 | -2,20% | 165,50 | 169,00 | 167,04 | 165,67 | 165,87 | 6.818 | 635.050.820 |
4/11/2022 | 166,60 | 169,39 | +1,82% | 166,20 | 169,78 | 167,61 | 169,08 | 169,39 | 2.257 | 631.025.971 |
3/11/2022 | 165,97 | 166,37 | +0,24% | 165,08 | 166,97 | 166,24 | 166,37 | 166,49 | 9.547 | 498.766.715 |
1/11/2022 | 164,29 | 165,97 | +0,35% | 164,29 | 166,10 | 165,30 | 165,93 | 165,97 | 7.300 | 481.198.054 |
31/10/2022 | 166,00 | 165,39 | -0,61% | 163,51 | 166,39 | 165,58 | 165,39 | 166,00 | 6.808 | 628.149.321 |
28/10/2022 | 165,50 | 166,41 | +0,55% | 165,04 | 166,95 | 166,28 | 166,40 | 166,41 | 5.533 | 448.108.742 |
27/10/2022 | 164,90 | 165,50 | +0,36% | 164,52 | 165,91 | 165,25 | 165,50 | 165,59 | 3.885 | 439.426.367 |
26/10/2022 | 164,63 | 164,90 | +0,23% | 164,21 | 165,00 | 164,88 | 164,88 | 164,90 | 5.834 | 563.246.975 |
25/10/2022 | 164,69 | 164,52 | +0,19% | 164,00 | 165,90 | 164,74 | 164,52 | 164,53 | 9.021 | 757.176.554 |
24/10/2022 | 166,00 | 164,21 | -1,05% | 164,00 | 166,56 | 165,08 | 164,21 | 164,39 | 7.748 | 886.117.878 |
21/10/2022 | 166,90 | 165,96 | -0,32% | 165,36 | 167,68 | 166,20 | 165,95 | 165,96 | 7.955 | 745.491.634 |
20/10/2022 | 166,76 | 166,50 | +0,01% | 165,98 | 168,15 | 166,69 | 166,49 | 166,68 | 7.043 | 535.148.802 |
19/10/2022 | 167,71 | 166,49 | -0,70% | 166,00 | 168,76 | 166,94 | 166,46 | 166,49 | 7.010 | 750.785.471 |
18/10/2022 | 166,98 | 167,66 | +0,73% | 166,70 | 168,99 | 167,26 | 167,50 | 167,66 | 7.616 | 617.509.395 |
17/10/2022 | 166,71 | 166,45 | -0,15% | 165,91 | 168,48 | 166,87 | 166,44 | 166,65 | 7.958 | 699.404.161 |
14/10/2022 | 168,30 | 166,70 | -0,77% | 165,99 | 169,75 | 168,05 | 166,69 | 167,14 | 6.731 | 680.409.248 |
13/10/2022 | 169,46 | 168,00 | -0,86% | 168,00 | 169,85 | 168,73 | 167,99 | 168,15 | 4.533 | 489.613.406 |
11/10/2022 | 169,00 | 169,46 | +0,27% | 169,00 | 170,00 | 169,39 | 169,46 | 169,48 | 4.539 | 408.528.892 |
10/10/2022 | 168,85 | 169,00 | +0,09% | 168,41 | 169,54 | 168,92 | 168,90 | 169,00 | 8.471 | 711.412.389 |
7/10/2022 | 168,40 | 168,85 | +0,37% | 168,02 | 170,38 | 169,20 | 168,85 | 168,90 | 7.906 | 692.884.474 |
6/10/2022 | 166,83 | 168,23 | +0,72% | 166,41 | 168,87 | 167,98 | 168,23 | 168,36 | 7.548 | 686.182.690 |
5/10/2022 | 166,15 | 167,03 | +0,53% | 165,10 | 167,91 | 166,52 | 167,03 | 167,25 | 109 | 964.908.855 |
4/10/2022 | 167,42 | 166,15 | -0,81% | 163,50 | 167,45 | 165,17 | 166,13 | 166,15 | 177 | 1.611.612.818 |
3/10/2022 | 170,00 | 167,50 | -2,33% | 167,15 | 170,00 | 168,53 | 167,42 | 167,50 | 6.487 | 1.052.582.304 |
30/9/2022 | 171,26 | 171,50 | +0,14% | 170,85 | 171,51 | 171,27 | 171,39 | 171,50 | 3.906 | 564.129.772 |
29/9/2022 | 170,95 | 171,26 | +0,18% | 170,70 | 171,26 | 171,15 | 171,25 | 171,26 | 2.714 | 298.217.964 |
28/9/2022 | 171,59 | 170,95 | +0,03% | 170,95 | 171,84 | 171,20 | 170,95 | 171,00 | 3.642 | 397.786.386 |
27/9/2022 | 171,24 | 170,90 | -0,09% | 170,34 | 172,19 | 171,40 | 170,90 | 171,20 | 5.332 | 460.679.751 |
26/9/2022 | 171,68 | 171,06 | -0,36% | 171,05 | 172,48 | 171,55 | 171,06 | 171,16 | 5.922 | 505.982.443 |
23/9/2022 | 172,10 | 171,68 | -0,20% | 171,30 | 172,80 | 171,98 | 171,67 | 171,68 | 5.255 | 518.747.718 |
22/9/2022 | 172,00 | 172,02 | +0,01% | 171,85 | 172,99 | 172,20 | 172,00 | 172,02 | 4.935 | 462.672.326 |
21/9/2022 | 173,15 | 172,00 | -0,64% | 171,53 | 173,34 | 172,73 | 171,86 | 172,00 | 3.495 | 448.804.912 |
20/9/2022 | 172,50 | 173,10 | +0,34% | 172,10 | 173,42 | 172,98 | 173,10 | 173,12 | 6.866 | 648.380.767 |
19/9/2022 | 171,00 | 172,52 | -0,85% | 170,10 | 172,99 | 171,83 | 172,50 | 172,52 | 6.473 | 1.047.583.435 |
16/9/2022 | 167,29 | 174,00 | +4,23% | 164,12 | 174,00 | 170,92 | 168,00 | 174,00 | 5.168 | 4.867.747.935 |
15/9/2022 | 167,19 | 166,94 | -0,15% | 166,61 | 169,33 | 167,49 | 166,94 | 167,20 | 340 | 681.070.206 |
14/9/2022 | 167,51 | 167,19 | -0,14% | 166,26 | 167,59 | 167,09 | 167,18 | 167,19 | 7.451 | 553.557.422 |
13/9/2022 | 167,41 | 167,43 | +0,08% | 167,01 | 168,00 | 167,67 | 167,43 | 167,58 | 5.074 | 550.048.784 |
12/9/2022 | 169,00 | 167,30 | -0,72% | 166,00 | 169,00 | 168,34 | 167,29 | 167,30 | 6.425 | 671.461.325 |
9/9/2022 | 168,71 | 168,51 | -0,11% | 168,00 | 169,00 | 168,60 | 168,50 | 168,51 | 6.392 | 535.265.600 |
8/9/2022 | 169,32 | 168,70 | -0,32% | 168,10 | 169,84 | 168,77 | 168,69 | 168,70 | 6.547 | 594.050.553 |
6/9/2022 | 169,00 | 169,24 | +0,14% | 169,00 | 170,36 | 169,45 | 169,24 | 169,32 | 5.866 | 465.928.338 |
5/9/2022 | 169,51 | 169,00 | -0,29% | 168,90 | 169,88 | 169,15 | 168,96 | 169,00 | 4.897 | 540.930.909 |
2/9/2022 | 170,10 | 169,50 | -0,29% | 169,50 | 171,00 | 170,13 | 169,50 | 169,57 | 4.154 | 482.626.872 |
1/9/2022 | 171,39 | 170,00 | -1,44% | 169,57 | 171,99 | 170,26 | 169,99 | 170,00 | 4.942 | 643.739.359 |
31/8/2022 | 171,00 | 172,49 | +1,13% | 171,00 | 172,54 | 171,97 | 172,48 | 172,49 | 4.178 | 435.218.031 |
30/8/2022 | 169,49 | 170,57 | +0,64% | 169,48 | 171,09 | 170,50 | 170,57 | 170,59 | 4.699 | 515.300.652 |
29/8/2022 | 168,15 | 169,49 | +1,07% | 168,01 | 169,77 | 169,26 | 169,48 | 169,49 | 5.270 | 543.098.650 |
26/8/2022 | 167,51 | 167,70 | +0,38% | 167,27 | 167,99 | 167,72 | 167,69 | 167,70 | 4.450 | 493.118.974 |
25/8/2022 | 168,00 | 167,07 | -0,38% | 167,00 | 168,96 | 167,93 | 167,07 | 167,11 | 5.283 | 553.588.911 |
24/8/2022 | 169,31 | 167,70 | -0,85% | 167,43 | 170,08 | 168,71 | 167,60 | 167,70 | 6.024 | 663.520.111 |
23/8/2022 | 170,50 | 169,14 | -0,80% | 169,00 | 171,37 | 170,24 | 169,14 | 169,30 | 4.223 | 569.730.806 |
22/8/2022 | 171,97 | 170,50 | -0,85% | 170,13 | 172,99 | 171,39 | 170,50 | 171,00 | 5.271 | 613.302.102 |
19/8/2022 | 172,30 | 171,97 | -0,19% | 171,00 | 172,80 | 172,04 | 171,97 | 172,00 | 3.460 | 476.895.106 |
18/8/2022 | 172,09 | 172,30 | +0,26% | 171,90 | 172,73 | 172,20 | 172,01 | 172,30 | 4.039 | 537.323.559 |
17/8/2022 | 171,90 | 171,86 | -0,02% | 171,85 | 172,60 | 172,05 | 171,86 | 171,97 | 3.630 | 513.667.909 |
16/8/2022 | 172,48 | 171,90 | -0,50% | 170,90 | 174,00 | 172,08 | 171,90 | 171,96 | 6.378 | 598.970.018 |
15/8/2022 | 171,50 | 172,77 | +0,80% | 171,05 | 173,10 | 172,22 | 172,60 | 172,77 | 5.366 | 1.793.474.488 |
12/8/2022 | 170,14 | 171,40 | +0,75% | 170,13 | 172,00 | 171,35 | 171,38 | 171,49 | 4.684 | 566.326.691 |
11/8/2022 | 170,00 | 170,13 | +0,25% | 169,70 | 171,00 | 170,44 | 170,11 | 170,13 | 2.892 | 443.793.313 |
10/8/2022 | 168,95 | 169,70 | +0,44% | 168,50 | 169,73 | 169,03 | 169,69 | 169,70 | 2.991 | 366.054.484 |
9/8/2022 | 168,01 | 168,95 | +0,57% | 168,01 | 168,95 | 168,49 | 168,90 | 168,95 | 3.512 | 377.615.167 |
8/8/2022 | 168,00 | 167,99 | -0,06% | 167,54 | 168,29 | 167,93 | 167,98 | 167,99 | 4.248 | 478.015.827 |
5/8/2022 | 167,53 | 168,09 | +0,33% | 167,50 | 168,20 | 167,84 | 168,09 | 168,19 | 3.381 | 352.397.696 |
4/8/2022 | 166,70 | 167,53 | +0,50% | 166,61 | 167,53 | 166,77 | 167,49 | 167,53 | 3.276 | 361.661.097 |
3/8/2022 | 166,76 | 166,70 | +0,20% | 166,51 | 167,00 | 166,75 | 166,69 | 166,70 | 3.354 | 425.276.751 |
2/8/2022 | 166,51 | 166,37 | +0,04% | 166,30 | 167,15 | 166,82 | 166,37 | 166,76 | 4.080 | 483.748.980 |
1/8/2022 | 167,54 | 166,31 | -1,38% | 166,01 | 167,80 | 167,11 | 166,31 | 166,35 | 5.937 | 602.078.181 |
29/7/2022 | 168,10 | 168,64 | +0,15% | 167,01 | 168,89 | 168,31 | 168,63 | 168,64 | 5.055 | 666.584.170 |
28/7/2022 | 167,50 | 168,38 | +0,50% | 167,18 | 168,48 | 168,15 | 168,37 | 168,38 | 3.478 | 597.730.205 |
27/7/2022 | 167,40 | 167,55 | +0,94% | 166,73 | 167,75 | 167,29 | 167,55 | 167,56 | 4.106 | 424.218.683 |
26/7/2022 | 167,23 | 165,99 | -0,74% | 165,30 | 168,19 | 167,17 | 165,99 | 166,00 | 1.039 | 757.002.224 |
25/7/2022 | 166,26 | 167,23 | +0,69% | 166,12 | 167,51 | 167,02 | 167,23 | 167,24 | 4.177 | 497.546.736 |
22/7/2022 | 165,59 | 166,08 | +0,92% | 165,15 | 166,27 | 165,88 | 166,05 | 166,08 | 3.226 | 373.112.235 |
21/7/2022 | 165,00 | 164,56 | -0,48% | 164,55 | 166,30 | 165,60 | 164,56 | 164,60 | 5.169 | 455.435.512 |
20/7/2022 | 165,14 | 165,36 | +0,13% | 164,99 | 165,96 | 165,35 | 165,13 | 165,36 | 4.510 | 547.344.665 |
19/7/2022 | 164,90 | 165,14 | +0,15% | 164,20 | 165,30 | 164,92 | 165,06 | 165,14 | 5.266 | 550.696.823 |
18/7/2022 | 163,91 | 164,90 | +0,83% | 163,90 | 165,64 | 164,93 | 164,84 | 164,90 | 5.479 | 495.160.066 |
15/7/2022 | 163,17 | 163,54 | +0,23% | 163,16 | 163,99 | 163,67 | 163,54 | 163,90 | 4.829 | 514.136.688 |
14/7/2022 | 162,18 | 163,17 | +0,60% | 162,07 | 163,24 | 162,68 | 163,16 | 163,17 | 6.335 | 630.762.836 |
13/7/2022 | 162,71 | 162,19 | -0,31% | 162,00 | 162,82 | 162,37 | 162,19 | 162,20 | 3.847 | 441.453.287 |
12/7/2022 | 162,60 | 162,70 | +0,15% | 162,53 | 162,99 | 162,73 | 162,69 | 162,70 | 3.130 | 366.491.022 |
11/7/2022 | 162,00 | 162,45 | +0,28% | 161,80 | 162,64 | 162,06 | 162,41 | 162,45 | 4.308 | 435.523.992 |
8/7/2022 | 161,90 | 162,00 | +0,06% | 161,51 | 162,00 | 161,91 | 161,94 | 162,00 | 4.913 | 415.734.647 |
7/7/2022 | 161,62 | 161,90 | +0,17% | 161,11 | 161,99 | 161,78 | 161,89 | 161,90 | 3.880 | 390.952.166 |
6/7/2022 | 161,89 | 161,62 | -0,17% | 161,20 | 161,97 | 161,62 | 161,60 | 161,62 | 6.172 | 438.635.157 |
5/7/2022 | 161,40 | 161,89 | +0,30% | 161,40 | 161,96 | 161,67 | 161,89 | 161,90 | 7.078 | 509.181.514 |
4/7/2022 | 160,93 | 161,40 | +0,38% | 160,87 | 161,79 | 161,28 | 161,34 | 161,40 | 3.210 | 647.471.423 |
1/7/2022 | 161,62 | 160,79 | -2,21% | 160,21 | 162,87 | 161,39 | 160,79 | 160,80 | 7.034 | 838.100.967 |
30/6/2022 | 163,01 | 164,42 | +0,87% | 163,01 | 164,47 | 163,89 | 164,41 | 164,42 | 4.303 | 482.593.666 |
29/6/2022 | 162,49 | 163,00 | +0,43% | 162,40 | 163,30 | 162,94 | 162,99 | 163,00 | 4.698 | 353.940.522 |
28/6/2022 | 162,85 | 162,31 | -0,30% | 162,30 | 163,10 | 162,58 | 162,31 | 162,39 | 5.693 | 581.408.824 |
27/6/2022 | 162,57 | 162,80 | +0,14% | 162,57 | 163,65 | 163,18 | 162,78 | 162,80 | 5.024 | 427.994.154 |
24/6/2022 | 162,43 | 162,57 | +0,09% | 161,99 | 162,69 | 162,42 | 162,56 | 162,57 | 3.866 | 391.681.649 |
23/6/2022 | 163,00 | 162,43 | -0,35% | 162,07 | 163,08 | 162,44 | 162,40 | 162,43 | 5.326 | 353.551.942 |
22/6/2022 | 162,76 | 163,00 | +0,15% | 162,76 | 163,47 | 163,10 | 163,00 | 163,16 | 4.355 | 308.887.438 |
21/6/2022 | 161,91 | 162,76 | +0,59% | 161,90 | 162,78 | 162,23 | 162,57 | 162,76 | 4.158 | 483.024.062 |
20/6/2022 | 161,60 | 161,80 | +3,12% | 161,40 | 162,50 | 162,06 | 161,80 | 161,90 | 6.266 | 873.593.956 |
17/6/2022 | 163,37 | 156,91 | -3,96% | 156,91 | 163,89 | 158,89 | 156,90 | 157,07 | 270 | 2.464.957.102 |
15/6/2022 | 163,11 | 163,38 | +0,17% | 163,01 | 163,50 | 163,26 | 163,38 | 163,43 | 6.349 | 553.325.699 |
14/6/2022 | 162,50 | 163,11 | +0,69% | 162,12 | 163,40 | 162,80 | 163,11 | 163,29 | 7.371 | 571.465.675 |
13/6/2022 | 163,01 | 162,00 | -0,62% | 162,00 | 163,45 | 162,43 | 162,00 | 162,20 | 7.540 | 781.493.883 |
10/6/2022 | 162,11 | 163,01 | +0,81% | 162,11 | 163,17 | 162,64 | 163,01 | 163,20 | 5.837 | 503.205.617 |
9/6/2022 | 162,51 | 161,70 | -0,39% | 161,50 | 162,86 | 162,43 | 161,70 | 161,96 | 6.133 | 567.205.860 |
8/6/2022 | 162,45 | 162,33 | -0,07% | 162,15 | 162,89 | 162,59 | 162,30 | 162,33 | 4.423 | 435.227.250 |
7/6/2022 | 162,60 | 162,45 | +0,03% | 162,12 | 162,94 | 162,61 | 162,45 | 162,65 | 5.359 | 441.310.833 |
6/6/2022 | 162,90 | 162,40 | -0,29% | 162,12 | 163,47 | 162,98 | 162,40 | 162,44 | 5.859 | 533.224.565 |
3/6/2022 | 162,10 | 162,87 | +0,49% | 162,10 | 163,00 | 162,66 | 162,70 | 162,87 | 9.847 | 521.599.391 |
2/6/2022 | 162,59 | 162,07 | -0,32% | 162,00 | 162,90 | 162,46 | 162,07 | 162,31 | 6.104 | 545.759.646 |
1/6/2022 | 163,72 | 162,59 | -1,52% | 162,20 | 163,99 | 162,91 | 162,58 | 162,59 | 6.781 | 712.601.566 |
31/5/2022 | 164,34 | 165,10 | +0,46% | 164,20 | 165,19 | 164,91 | 165,10 | 165,11 | 3.938 | 400.950.353 |
30/5/2022 | 164,91 | 164,35 | -0,46% | 163,19 | 165,09 | 164,21 | 164,35 | 164,55 | 5.081 | 477.981.354 |
27/5/2022 | 163,75 | 165,11 | +0,83% | 163,75 | 165,50 | 164,62 | 165,00 | 165,11 | 5.294 | 379.571.329 |
26/5/2022 | 162,20 | 163,75 | +1,01% | 162,18 | 163,75 | 162,89 | 163,65 | 163,75 | 5.325 | 558.655.606 |
25/5/2022 | 162,26 | 162,11 | +0,01% | 162,11 | 162,83 | 162,51 | 162,10 | 162,27 | 6.742 | 393.279.894 |
24/5/2022 | 162,69 | 162,10 | -0,25% | 162,06 | 162,99 | 162,45 | 162,10 | 162,50 | 6.838 | 569.857.442 |
23/5/2022 | 162,79 | 162,50 | -0,18% | 162,50 | 163,07 | 162,78 | 162,50 | 162,80 | 4.031 | 651.346.917 |
20/5/2022 | 162,64 | 162,80 | +0,23% | 162,29 | 162,96 | 162,58 | 162,76 | 162,80 | 4.019 | 391.249.432 |
19/5/2022 | 162,80 | 162,43 | -0,23% | 162,10 | 163,00 | 162,55 | 162,43 | 162,47 | 3.403 | 357.870.597 |
18/5/2022 | 162,90 | 162,80 | -0,06% | 162,66 | 163,25 | 162,90 | 162,70 | 162,80 | 3.762 | 372.355.016 |
17/5/2022 | 163,11 | 162,90 | -0,12% | 162,50 | 163,75 | 163,16 | 162,84 | 162,90 | 5.077 | 481.991.887 |
16/5/2022 | 163,30 | 163,09 | -0,17% | 163,08 | 163,75 | 163,57 | 163,09 | 163,10 | 4.985 | 462.518.265 |
13/5/2022 | 162,40 | 163,36 | +0,70% | 162,40 | 164,10 | 163,52 | 163,36 | 163,45 | 4.380 | 362.667.232 |
12/5/2022 | 162,75 | 162,22 | -0,33% | 162,00 | 163,56 | 162,43 | 162,21 | 162,22 | 3.177 | 314.271.719 |
11/5/2022 | 162,00 | 162,75 | +0,46% | 162,00 | 163,84 | 163,08 | 162,75 | 162,90 | 4.547 | 346.321.231 |
10/5/2022 | 161,90 | 162,00 | +0,16% | 161,75 | 162,95 | 162,24 | 162,00 | 162,38 | 4.187 | 314.608.065 |
9/5/2022 | 161,83 | 161,74 | -0,06% | 161,40 | 162,00 | 161,71 | 161,74 | 161,75 | 3.731 | 438.858.704 |
6/5/2022 | 162,06 | 161,83 | -0,10% | 161,80 | 162,70 | 162,16 | 161,83 | 162,10 | 4.356 | 404.128.653 |
5/5/2022 | 162,30 | 162,00 | +0,03% | 161,10 | 162,35 | 162,03 | 162,00 | 162,22 | 6.907 | 447.306.761 |
4/5/2022 | 162,50 | 161,95 | -0,06% | 161,50 | 163,00 | 162,29 | 161,94 | 161,95 | 4.281 | 466.492.430 |
3/5/2022 | 162,50 | 162,05 | -0,21% | 161,98 | 163,46 | 162,39 | 162,05 | 162,15 | 4.511 | 591.911.790 |
2/5/2022 | 164,00 | 162,39 | -0,99% | 161,70 | 164,00 | 162,76 | 162,33 | 162,39 | 4.096 | 493.494.644 |
29/4/2022 | 163,30 | 164,02 | +0,44% | 163,30 | 164,50 | 163,95 | 164,02 | 164,18 | 3.661 | 469.081.659 |
28/4/2022 | 163,10 | 163,30 | +0,12% | 162,92 | 163,80 | 163,45 | 163,28 | 163,30 | 3.264 | 391.679.756 |
27/4/2022 | 162,96 | 163,11 | +0,13% | 162,75 | 163,28 | 162,91 | 163,10 | 163,11 | 4.825 | 381.739.255 |
26/4/2022 | 162,89 | 162,90 | +0,01% | 162,88 | 163,44 | 162,98 | 162,90 | 162,99 | 2.823 | 445.653.752 |
25/4/2022 | 163,01 | 162,89 | -0,07% | 162,65 | 163,99 | 163,04 | 162,88 | 162,89 | 4.171 | 550.932.849 |
22/4/2022 | 162,84 | 163,00 | +0,10% | 162,82 | 163,99 | 163,47 | 163,00 | 163,25 | 3.522 | 298.151.214 |
20/4/2022 | 163,00 | 162,84 | +0,09% | 162,75 | 163,20 | 162,89 | 162,83 | 162,84 | 3.371 | 415.587.298 |
19/4/2022 | 164,15 | 162,69 | -0,80% | 162,50 | 164,50 | 163,62 | 162,69 | 162,80 | 4.833 | 524.858.009 |
18/4/2022 | 163,99 | 164,00 | +0,01% | 163,99 | 164,87 | 164,31 | 164,00 | 164,02 | 4.546 | 483.068.412 |
14/4/2022 | 163,75 | 163,99 | +0,34% | 163,68 | 164,00 | 163,93 | 163,99 | 164,00 | 4.362 | 498.561.999 |
13/4/2022 | 165,50 | 163,43 | -1,84% | 162,79 | 165,50 | 163,93 | 163,43 | 163,68 | 4.179 | 543.294.879 |
12/4/2022 | 167,35 | 166,49 | -0,35% | 166,49 | 167,85 | 167,12 | 166,45 | 166,49 | 3.231 | 349.531.536 |
11/4/2022 | 166,50 | 167,08 | +0,32% | 166,00 | 167,34 | 166,64 | 167,08 | 167,34 | 3.439 | 392.742.562 |
8/4/2022 | 166,55 | 166,54 | -0,16% | 166,00 | 166,60 | 166,27 | 166,54 | 166,55 | 2.426 | 303.268.610 |
7/4/2022 | 166,50 | 166,80 | +0,18% | 166,17 | 167,00 | 166,66 | 166,50 | 166,80 | 3.621 | 382.774.143 |
6/4/2022 | 164,17 | 166,50 | +1,52% | 164,17 | 166,97 | 165,52 | 166,50 | 166,88 | 3.417 | 372.716.425 |
5/4/2022 | 163,69 | 164,00 | +0,18% | 163,69 | 165,00 | 164,67 | 164,00 | 164,34 | 2.966 | 329.423.163 |
4/4/2022 | 163,13 | 163,70 | +0,36% | 163,11 | 164,10 | 163,47 | 163,69 | 163,70 | 3.714 | 477.136.611 |
1/4/2022 | 163,90 | 163,11 | -0,24% | 163,02 | 164,93 | 163,89 | 163,11 | 163,43 | 4.339 | 496.971.180 |
31/3/2022 | 163,95 | 163,50 | -0,30% | 163,32 | 165,95 | 164,61 | 163,50 | 164,00 | 3.868 | 459.757.543 |
30/3/2022 | 163,63 | 164,00 | +0,43% | 163,45 | 164,00 | 163,86 | 163,87 | 164,00 | 2.462 | 297.485.452 |
29/3/2022 | 163,00 | 163,30 | +0,18% | 162,82 | 163,97 | 163,42 | 163,30 | 163,65 | 3.805 | 366.421.496 |
28/3/2022 | 163,20 | 163,00 | -0,46% | 162,75 | 163,99 | 163,13 | 162,99 | 163,00 | 3.395 | 403.575.198 |
25/3/2022 | 162,00 | 163,75 | +1,21% | 162,00 | 163,80 | 162,56 | 163,60 | 163,75 | 3.261 | 365.370.335 |
24/3/2022 | 161,80 | 161,80 | +0,33% | 161,20 | 162,16 | 161,64 | 161,80 | 161,97 | 3.894 | 385.670.389 |
23/3/2022 | 161,20 | 161,26 | +0,04% | 161,19 | 162,25 | 161,70 | 161,26 | 161,87 | 4.203 | 432.993.230 |
22/3/2022 | 160,95 | 161,19 | +0,24% | 160,94 | 162,00 | 161,57 | 161,19 | 161,50 | 4.205 | 437.508.855 |
21/3/2022 | 161,00 | 160,80 | -0,12% | 160,70 | 162,00 | 161,19 | 160,80 | 161,00 | 6.493 | 571.638.786 |
18/3/2022 | 160,98 | 161,00 | +0,07% | 160,87 | 161,61 | 161,06 | 160,95 | 161,00 | 5.135 | 534.517.557 |
17/3/2022 | 160,99 | 160,88 | +0,11% | 160,74 | 161,44 | 160,95 | 160,81 | 160,88 | 4.657 | 429.135.222 |
16/3/2022 | 161,00 | 160,71 | -0,18% | 160,60 | 161,74 | 160,97 | 160,70 | 160,71 | 5.511 | 565.096.179 |
15/3/2022 | 160,95 | 161,00 | +0,12% | 160,70 | 162,40 | 161,20 | 160,95 | 161,00 | 4.733 | 534.817.154 |
14/3/2022 | 161,50 | 160,80 | -0,43% | 160,65 | 162,49 | 161,00 | 160,80 | 160,92 | 4.137 | 545.879.394 |
11/3/2022 | 162,00 | 161,50 | +0,28% | 161,50 | 162,47 | 161,89 | 161,50 | 161,90 | 3.243 | 406.754.682 |
10/3/2022 | 161,80 | 161,05 | -0,28% | 161,05 | 162,92 | 161,73 | 161,05 | 161,38 | 4.776 | 571.071.456 |
9/3/2022 | 161,25 | 161,50 | +0,15% | 161,23 | 162,85 | 161,88 | 161,50 | 161,85 | 4.474 | 644.719.222 |
8/3/2022 | 162,80 | 161,26 | -0,95% | 161,25 | 163,18 | 161,76 | 161,26 | 161,49 | 6.077 | 764.017.818 |
7/3/2022 | 164,68 | 162,80 | -0,80% | 162,80 | 165,00 | 163,47 | 162,80 | 163,00 | 4.677 | 635.415.679 |
4/3/2022 | 165,80 | 164,12 | -0,95% | 164,11 | 166,20 | 165,49 | 164,12 | 165,29 | 5.491 | 433.526.799 |
3/3/2022 | 165,97 | 165,70 | -0,17% | 165,50 | 166,89 | 166,34 | 165,70 | 165,83 | 3.521 | 353.261.257 |
2/3/2022 | 166,54 | 165,98 | -0,61% | 164,00 | 166,99 | 165,97 | 165,80 | 165,98 | 4.052 | 409.092.719 |
25/2/2022 | 164,01 | 167,00 | +1,82% | 164,01 | 167,00 | 165,79 | 166,99 | 167,00 | 4.705 | 406.047.120 |
24/2/2022 | 165,00 | 164,01 | -0,79% | 162,32 | 165,19 | 163,82 | 164,00 | 164,01 | 4.968 | 505.151.434 |
23/2/2022 | 165,50 | 165,31 | -0,40% | 165,04 | 165,89 | 165,43 | 165,31 | 165,46 | 3.702 | 382.036.014 |
22/2/2022 | 167,12 | 165,98 | -0,55% | 165,04 | 168,00 | 166,43 | 165,59 | 165,98 | 4.462 | 452.999.213 |
21/2/2022 | 168,11 | 166,89 | -0,86% | 166,70 | 168,32 | 167,81 | 166,88 | 166,89 | 3.299 | 363.766.363 |
18/2/2022 | 167,50 | 168,33 | +0,72% | 167,13 | 168,78 | 167,92 | 0,00 | 0,00 | 3.039 | 356.377.479 |
17/2/2022 | 166,58 | 167,13 | +0,62% | 166,56 | 167,45 | 167,16 | 166,98 | 167,13 | 2.901 | 275.041.207 |
16/2/2022 | 167,29 | 166,10 | -0,84% | 166,10 | 167,77 | 167,03 | 166,10 | 166,33 | 6.224 | 497.651.317 |
15/2/2022 | 166,00 | 167,51 | +0,91% | 166,00 | 167,79 | 167,17 | 166,72 | 167,51 | 3.977 | 376.012.222 |
14/2/2022 | 167,84 | 166,00 | -1,18% | 166,00 | 167,98 | 167,18 | 166,00 | 166,09 | 6.931 | 607.634.989 |
11/2/2022 | 168,88 | 167,99 | -0,53% | 167,52 | 169,41 | 168,75 | 167,99 | 168,00 | 3.252 | 370.928.528 |
10/2/2022 | 167,93 | 168,88 | +0,56% | 167,57 | 169,38 | 168,71 | 168,82 | 168,88 | 4.309 | 511.786.730 |
9/2/2022 | 167,31 | 167,94 | +0,38% | 167,31 | 168,55 | 167,89 | 167,81 | 167,94 | 2.375 | 268.531.751 |
8/2/2022 | 167,40 | 167,30 | +0,09% | 167,16 | 168,10 | 167,68 | 167,30 | 167,65 | 4.091 | 373.963.399 |
7/2/2022 | 168,10 | 167,15 | -0,57% | 166,27 | 168,80 | 167,15 | 167,15 | 167,18 | 4.982 | 547.934.712 |
4/2/2022 | 169,10 | 168,10 | -0,59% | 168,10 | 169,88 | 168,81 | 168,10 | 168,47 | 3.955 | 373.212.026 |
3/2/2022 | 170,30 | 169,10 | -0,67% | 168,22 | 171,00 | 169,31 | 169,10 | 169,25 | 5.014 | 429.489.427 |
2/2/2022 | 170,74 | 170,24 | -0,23% | 170,00 | 171,25 | 170,75 | 170,24 | 170,50 | 3.196 | 358.739.423 |
1/2/2022 | 169,45 | 170,64 | +0,05% | 169,01 | 171,40 | 170,53 | 170,64 | 170,70 | 4.247 | 401.811.342 |
31/1/2022 | 170,14 | 170,55 | +0,24% | 169,40 | 170,92 | 170,13 | 170,29 | 170,55 | 9.931 | 534.562.953 |
28/1/2022 | 170,00 | 170,14 | +0,40% | 169,10 | 172,00 | 170,50 | 170,14 | 170,28 | 4.772 | 444.533.604 |
27/1/2022 | 168,04 | 169,47 | +0,85% | 167,40 | 172,10 | 168,29 | 169,47 | 169,50 | 4.935 | 652.579.203 |
26/1/2022 | 171,49 | 168,04 | -2,67% | 167,04 | 173,00 | 169,80 | 168,04 | 169,00 | 6.001 | 1.150.239.022 |
25/1/2022 | 172,61 | 172,65 | +0,11% | 171,70 | 173,99 | 172,97 | 172,65 | 172,95 | 4.302 | 484.651.090 |
24/1/2022 | 173,60 | 172,46 | -0,66% | 171,70 | 174,00 | 172,93 | 172,46 | 172,85 | 5.948 | 538.162.889 |
21/1/2022 | 173,70 | 173,60 | -0,06% | 173,21 | 174,64 | 173,83 | 173,60 | 173,76 | 3.810 | 413.748.189 |
20/1/2022 | 172,79 | 173,71 | +0,53% | 172,79 | 173,85 | 173,63 | 173,68 | 173,71 | 3.652 | 393.862.113 |
19/1/2022 | 172,95 | 172,79 | -0,09% | 171,70 | 173,85 | 173,54 | 172,21 | 172,79 | 3.514 | 615.643.012 |
18/1/2022 | 171,71 | 172,95 | +0,72% | 171,65 | 172,97 | 172,37 | 172,69 | 172,95 | 3.813 | 591.097.236 |
17/1/2022 | 170,18 | 171,71 | +0,90% | 170,18 | 171,97 | 171,35 | 171,70 | 171,71 | 6.965 | 551.256.162 |
14/1/2022 | 169,40 | 170,18 | +0,46% | 169,01 | 170,49 | 169,89 | 170,14 | 170,18 | 5.160 | 516.833.239 |
13/1/2022 | 169,05 | 169,40 | +0,22% | 168,66 | 169,77 | 169,27 | 169,13 | 169,40 | 2.716 | 375.082.956 |
12/1/2022 | 168,56 | 169,02 | +0,06% | 167,50 | 169,35 | 168,64 | 169,02 | 169,30 | 3.804 | 484.288.083 |
11/1/2022 | 168,37 | 168,92 | +0,33% | 167,20 | 169,00 | 168,28 | 168,39 | 168,92 | 3.992 | 524.481.505 |
10/1/2022 | 167,98 | 168,37 | +0,23% | 166,72 | 168,98 | 168,14 | 168,37 | 168,80 | 4.586 | 632.893.632 |
7/1/2022 | 167,99 | 167,98 | +0,05% | 166,03 | 169,37 | 168,40 | 167,98 | 168,06 | 3.355 | 429.335.449 |
6/1/2022 | 168,00 | 167,90 | +0,12% | 165,15 | 168,69 | 167,49 | 166,03 | 167,90 | 3.584 | 548.440.170 |
5/1/2022 | 168,89 | 167,70 | -0,69% | 167,70 | 169,80 | 168,39 | 167,51 | 167,70 | 4.266 | 478.317.113 |
4/1/2022 | 168,68 | 168,87 | +0,11% | 168,68 | 170,00 | 169,12 | 168,87 | 168,88 | 3.489 | 408.510.585 |
3/1/2022 | 169,60 | 168,68 | +1,06% | 168,19 | 170,50 | 169,06 | 168,68 | 168,69 | 5.513 | 519.849.654 |
23/12/2021 | 164,93 | 166,91 | +1,20% | 164,71 | 166,92 | 166,02 | 166,90 | 166,91 | 3.039 | 380.158.691 |
22/12/2021 | 164,00 | 164,93 | +0,57% | 164,00 | 166,30 | 165,11 | 164,93 | 164,94 | 4.206 | 365.477.773 |
21/12/2021 | 166,71 | 164,00 | -1,63% | 163,50 | 168,00 | 165,18 | 164,00 | 164,18 | 6.268 | 530.754.105 |
20/12/2021 | 165,87 | 166,71 | -1,85% | 164,71 | 167,80 | 166,51 | 166,71 | 166,88 | 5.342 | 695.256.993 |
17/12/2021 | 160,61 | 169,85 | +5,89% | 160,50 | 169,85 | 166,50 | 164,19 | 169,85 | 3.780 | 883.079.431 |
16/12/2021 | 159,53 | 160,40 | +0,55% | 159,53 | 161,15 | 160,57 | 160,30 | 160,40 | 5.711 | 428.565.544 |
15/12/2021 | 160,00 | 159,53 | -0,07% | 159,50 | 161,19 | 160,23 | 159,53 | 160,10 | 7.329 | 574.185.293 |
14/12/2021 | 160,22 | 159,64 | -0,35% | 159,28 | 162,47 | 160,20 | 159,64 | 159,84 | 7.964 | 631.313.806 |
13/12/2021 | 160,20 | 160,20 | +0,13% | 160,00 | 162,95 | 160,70 | 160,20 | 160,37 | 6.234 | 656.902.164 |
10/12/2021 | 161,57 | 160,00 | -0,97% | 160,00 | 162,97 | 161,43 | 159,99 | 160,00 | 6.125 | 506.138.778 |
9/12/2021 | 162,94 | 161,57 | -0,88% | 161,28 | 162,96 | 162,08 | 161,57 | 161,84 | 5.948 | 462.068.311 |
8/12/2021 | 163,80 | 163,00 | -0,11% | 160,50 | 164,80 | 163,18 | 162,79 | 163,00 | 3.965 | 525.840.546 |
7/12/2021 | 163,00 | 163,18 | +0,36% | 162,87 | 164,46 | 163,52 | 163,09 | 163,18 | 4.291 | 414.010.308 |
6/12/2021 | 161,90 | 162,60 | +0,44% | 161,55 | 164,00 | 162,52 | 162,60 | 162,65 | 3.941 | 579.787.453 |
3/12/2021 | 161,02 | 161,89 | +0,54% | 160,03 | 165,00 | 161,35 | 161,89 | 165,00 | 3.218 | 438.818.205 |
2/12/2021 | 160,45 | 161,02 | +0,36% | 159,56 | 162,17 | 161,18 | 161,02 | 161,53 | 4.357 | 465.283.090 |
1/12/2021 | 159,54 | 160,45 | +0,28% | 159,54 | 160,99 | 160,02 | 160,02 | 160,45 | 5.219 | 544.103.413 |
30/11/2021 | 159,97 | 160,00 | +0,04% | 159,00 | 161,48 | 160,43 | 160,00 | 160,17 | 5.361 | 483.352.113 |
29/11/2021 | 157,87 | 159,94 | +1,31% | 157,52 | 160,99 | 159,80 | 159,94 | 160,00 | 4.759 | 581.490.044 |
26/11/2021 | 156,88 | 157,87 | +0,62% | 154,90 | 159,14 | 157,30 | 157,83 | 157,87 | 4.159 | 723.321.391 |
25/11/2021 | 155,32 | 156,89 | +1,02% | 155,32 | 157,73 | 156,61 | 156,85 | 156,89 | 4.280 | 466.021.822 |
24/11/2021 | 157,46 | 155,30 | -1,37% | 155,26 | 158,00 | 156,32 | 155,30 | 155,61 | 9.217 | 613.907.761 |
23/11/2021 | 158,25 | 157,46 | -0,50% | 157,01 | 158,53 | 157,48 | 157,45 | 157,46 | 3.727 | 437.595.672 |
22/11/2021 | 158,79 | 158,25 | -0,41% | 157,00 | 158,90 | 157,96 | 158,00 | 158,25 | 5.139 | 601.128.517 |
19/11/2021 | 158,04 | 158,90 | +0,95% | 157,59 | 159,40 | 158,38 | 158,90 | 159,24 | 3.421 | 388.226.900 |
18/11/2021 | 158,00 | 157,41 | -0,37% | 157,03 | 159,91 | 158,51 | 157,32 | 157,41 | 5.284 | 697.462.277 |
17/11/2021 | 159,16 | 158,00 | -0,73% | 157,03 | 160,00 | 158,48 | 157,85 | 158,00 | 7.108 | 741.092.576 |
16/11/2021 | 160,00 | 159,16 | -0,53% | 159,01 | 160,97 | 159,67 | 159,15 | 159,16 | 6.824 | 528.876.509 |
12/11/2021 | 159,50 | 160,00 | +0,31% | 159,00 | 160,00 | 159,33 | 159,69 | 160,00 | 3.959 | 434.607.009 |
11/11/2021 | 159,96 | 159,50 | -0,17% | 158,75 | 160,97 | 159,71 | 159,20 | 159,50 | 6.093 | 544.136.794 |
10/11/2021 | 160,03 | 159,77 | -0,14% | 159,77 | 160,99 | 160,11 | 159,77 | 159,80 | 3.893 | 508.473.936 |
9/11/2021 | 160,60 | 160,00 | -0,37% | 160,00 | 161,33 | 160,28 | 160,00 | 160,42 | 4.458 | 612.271.802 |
8/11/2021 | 161,68 | 160,60 | -0,51% | 160,00 | 162,63 | 160,95 | 160,60 | 160,68 | 5.127 | 599.106.261 |
5/11/2021 | 161,38 | 161,43 | +0,08% | 160,46 | 163,27 | 161,72 | 161,43 | 161,75 | 4.007 | 596.489.919 |
4/11/2021 | 163,35 | 161,30 | -1,25% | 160,51 | 163,48 | 161,62 | 161,30 | 161,33 | 6.006 | 523.573.802 |
3/11/2021 | 164,80 | 163,35 | -0,87% | 162,01 | 165,50 | 163,35 | 163,34 | 163,35 | 4.651 | 627.174.953 |
1/11/2021 | 165,98 | 164,79 | -1,32% | 164,05 | 166,46 | 165,00 | 164,78 | 164,79 | 4.235 | 547.158.239 |
29/10/2021 | 165,31 | 167,00 | +1,02% | 165,31 | 167,20 | 166,59 | 166,99 | 167,00 | 4.699 | 485.980.407 |
28/10/2021 | 166,86 | 165,31 | -0,93% | 164,50 | 166,98 | 165,37 | 165,31 | 165,55 | 4.166 | 508.619.943 |
27/10/2021 | 167,44 | 166,86 | -0,35% | 166,48 | 167,99 | 167,04 | 166,85 | 166,90 | 2.660 | 402.527.937 |
26/10/2021 | 167,18 | 167,45 | +0,16% | 167,01 | 168,67 | 167,63 | 167,02 | 167,45 | 4.762 | 489.783.242 |
25/10/2021 | 167,00 | 167,18 | +0,11% | 167,00 | 167,40 | 167,08 | 167,12 | 167,18 | 3.320 | 594.471.105 |
22/10/2021 | 168,39 | 167,00 | -0,30% | 165,08 | 168,39 | 166,98 | 167,00 | 167,06 | 4.837 | 650.218.364 |
21/10/2021 | 168,31 | 167,50 | -0,48% | 167,41 | 169,00 | 168,12 | 167,50 | 168,00 | 4.483 | 526.985.203 |
20/10/2021 | 167,51 | 168,31 | +0,48% | 167,50 | 169,15 | 168,21 | 168,31 | 168,65 | 3.741 | 484.750.979 |
19/10/2021 | 167,18 | 167,51 | +0,20% | 166,63 | 168,57 | 167,79 | 167,51 | 167,80 | 3.994 | 727.738.919 |
18/10/2021 | 166,03 | 167,18 | +0,71% | 166,00 | 167,49 | 167,00 | 167,17 | 167,18 | 4.056 | 557.975.059 |
15/10/2021 | 164,00 | 166,00 | +1,22% | 164,00 | 166,20 | 165,71 | 165,82 | 166,00 | 4.383 | 549.107.678 |
14/10/2021 | 164,00 | 164,00 | +0,04% | 163,74 | 164,00 | 163,96 | 163,90 | 164,00 | 2.868 | 508.792.055 |
13/10/2021 | 166,00 | 163,93 | -1,25% | 163,80 | 168,22 | 165,36 | 163,93 | 164,00 | 5.857 | 848.078.491 |
11/10/2021 | 164,50 | 166,00 | +0,91% | 164,19 | 166,80 | 165,21 | 165,89 | 166,00 | 3.259 | 500.183.335 |
8/10/2021 | 164,05 | 164,50 | +0,27% | 163,94 | 164,62 | 164,34 | 164,35 | 164,50 | 3.060 | 474.270.532 |
7/10/2021 | 164,00 | 164,05 | +0,03% | 163,53 | 164,55 | 163,98 | 163,96 | 164,05 | 3.399 | 450.918.473 |
6/10/2021 | 163,93 | 164,00 | +0,48% | 163,23 | 164,74 | 163,81 | 163,85 | 164,00 | 3.879 | 553.714.101 |
5/10/2021 | 164,05 | 163,22 | -0,35% | 162,60 | 164,75 | 163,80 | 163,22 | 163,23 | 4.767 | 621.820.828 |
4/10/2021 | 164,28 | 163,80 | -0,12% | 163,71 | 164,94 | 164,10 | 163,77 | 163,80 | 3.734 | 570.650.560 |
1/10/2021 | 164,50 | 164,00 | -0,61% | 163,70 | 164,80 | 164,02 | 164,00 | 164,06 | 6.224 | 565.313.724 |
30/9/2021 | 163,20 | 165,00 | +1,13% | 163,16 | 165,55 | 164,37 | 165,00 | 165,10 | 4.061 | 702.670.830 |
29/9/2021 | 163,18 | 163,15 | -0,02% | 162,61 | 163,20 | 162,99 | 163,15 | 163,20 | 3.549 | 498.365.203 |
28/9/2021 | 163,50 | 163,19 | -0,19% | 163,00 | 163,53 | 163,26 | 163,19 | 163,20 | 3.621 | 448.594.298 |
27/9/2021 | 162,60 | 163,50 | +0,56% | 162,40 | 163,53 | 163,03 | 163,49 | 163,50 | 3.663 | 633.670.891 |
24/9/2021 | 162,25 | 162,59 | +0,21% | 161,60 | 162,70 | 162,37 | 162,58 | 162,59 | 3.074 | 444.765.222 |
23/9/2021 | 162,05 | 162,25 | +0,03% | 161,95 | 162,95 | 162,48 | 162,25 | 162,55 | 3.239 | 500.971.393 |
22/9/2021 | 160,79 | 162,20 | +0,88% | 160,79 | 162,50 | 162,08 | 162,05 | 162,20 | 4.828 | 711.337.695 |
21/9/2021 | 161,24 | 160,79 | -0,29% | 160,70 | 161,97 | 161,47 | 160,79 | 160,89 | 4.041 | 645.253.231 |
20/9/2021 | 161,94 | 161,25 | -0,43% | 161,18 | 162,29 | 161,53 | 161,25 | 161,26 | 4.442 | 623.663.010 |
17/9/2021 | 162,23 | 161,94 | -0,18% | 161,94 | 162,79 | 162,38 | 161,94 | 162,50 | 5.636 | 731.817.231 |
16/9/2021 | 162,68 | 162,23 | -0,28% | 162,23 | 162,79 | 162,58 | 162,23 | 162,40 | 4.578 | 447.368.881 |
15/9/2021 | 161,90 | 162,68 | +0,54% | 161,90 | 162,75 | 162,40 | 162,60 | 162,68 | 5.464 | 561.850.895 |
14/9/2021 | 162,18 | 161,80 | -0,23% | 161,80 | 162,75 | 162,18 | 161,80 | 161,96 | 4.467 | 459.855.501 |
13/9/2021 | 162,05 | 162,18 | +0,08% | 161,80 | 162,75 | 162,13 | 162,10 | 162,18 | 5.249 | 520.958.627 |
10/9/2021 | 161,84 | 162,05 | -0,49% | 161,53 | 162,97 | 162,50 | 162,05 | 162,75 | 3.663 | 512.309.536 |
9/9/2021 | 161,88 | 162,84 | +0,59% | 161,53 | 162,97 | 162,33 | 162,56 | 162,84 | 5.248 | 628.531.205 |
8/9/2021 | 162,34 | 161,88 | -0,28% | 161,10 | 162,80 | 162,08 | 161,80 | 161,88 | 6.040 | 562.131.685 |
6/9/2021 | 160,69 | 162,34 | +1,14% | 160,61 | 162,99 | 161,85 | 162,20 | 162,34 | 4.524 | 462.314.221 |
3/9/2021 | 161,71 | 160,51 | -0,52% | 160,50 | 162,30 | 161,39 | 160,51 | 160,95 | 5.616 | 606.283.645 |
2/9/2021 | 161,70 | 161,35 | -0,15% | 160,70 | 163,05 | 161,78 | 161,30 | 161,35 | 6.178 | 649.874.116 |
1/9/2021 | 162,43 | 161,60 | -0,74% | 161,59 | 163,40 | 162,12 | 161,59 | 161,60 | 5.353 | 781.296.626 |
31/8/2021 | 164,48 | 162,81 | -0,85% | 162,55 | 165,15 | 164,34 | 162,81 | 163,00 | 4.729 | 780.739.335 |
30/8/2021 | 163,56 | 164,20 | +0,40% | 163,56 | 164,83 | 164,08 | 164,20 | 164,30 | 4.002 | 497.753.024 |
27/8/2021 | 162,71 | 163,55 | +0,53% | 162,71 | 163,96 | 163,30 | 163,53 | 163,55 | 4.257 | 582.969.623 |
26/8/2021 | 162,69 | 162,69 | +0,08% | 162,55 | 163,32 | 162,76 | 162,69 | 162,70 | 6.590 | 565.713.820 |
25/8/2021 | 162,51 | 162,56 | +0,22% | 162,51 | 163,48 | 162,71 | 162,56 | 162,70 | 5.881 | 581.646.717 |
24/8/2021 | 162,95 | 162,20 | -0,98% | 162,02 | 163,60 | 162,58 | 162,19 | 162,20 | 8.612 | 1.222.318.950 |
23/8/2021 | 162,99 | 163,80 | +0,50% | 162,52 | 164,00 | 163,01 | 163,57 | 163,80 | 8.240 | 787.213.754 |
20/8/2021 | 163,73 | 162,99 | -0,45% | 162,12 | 163,99 | 163,55 | 162,97 | 162,99 | 4.143 | 908.228.438 |
19/8/2021 | 163,50 | 163,73 | +0,14% | 163,33 | 164,98 | 163,70 | 163,73 | 163,83 | 4.408 | 1.689.002.714 |
18/8/2021 | 165,77 | 163,50 | -1,37% | 163,01 | 165,87 | 164,91 | 163,50 | 164,50 | 4.073 | 761.670.284 |
17/8/2021 | 166,23 | 165,77 | -0,32% | 165,50 | 166,30 | 165,95 | 165,77 | 165,79 | 3.784 | 516.910.663 |
16/8/2021 | 166,20 | 166,30 | +0,04% | 165,90 | 166,46 | 166,23 | 166,25 | 166,30 | 3.760 | 560.063.438 |
13/8/2021 | 165,84 | 166,24 | +0,24% | 165,00 | 166,60 | 165,98 | 166,24 | 166,35 | 4.212 | 1.311.926.732 |
12/8/2021 | 166,00 | 165,84 | -0,04% | 163,88 | 166,00 | 165,02 | 165,84 | 165,85 | 4.155 | 593.358.251 |
11/8/2021 | 165,06 | 165,91 | +0,61% | 165,00 | 166,00 | 165,73 | 165,91 | 165,99 | 3.553 | 546.640.051 |
10/8/2021 | 165,00 | 164,90 | -0,09% | 164,50 | 165,68 | 164,79 | 164,90 | 165,00 | 5.252 | 661.751.025 |
9/8/2021 | 166,49 | 165,05 | -0,87% | 164,80 | 166,49 | 165,49 | 165,00 | 165,05 | 4.234 | 565.791.546 |
6/8/2021 | 165,42 | 166,50 | +0,65% | 165,42 | 166,98 | 166,13 | 166,03 | 166,50 | 5.650 | 641.569.329 |
5/8/2021 | 165,42 | 165,42 | 0,00% | 164,92 | 166,26 | 165,81 | 165,42 | 165,75 | 4.849 | 539.101.675 |
4/8/2021 | 167,00 | 165,42 | -0,96% | 165,42 | 167,00 | 166,44 | 165,42 | 165,50 | 4.037 | 746.643.958 |
3/8/2021 | 167,03 | 167,02 | 0,00% | 166,85 | 167,47 | 167,12 | 167,02 | 167,10 | 5.559 | 671.215.288 |
2/8/2021 | 169,00 | 167,02 | -1,15% | 167,02 | 169,21 | 167,87 | 167,02 | 167,36 | 5.692 | 811.158.653 |
30/7/2021 | 169,22 | 168,97 | -0,14% | 168,70 | 169,45 | 168,92 | 168,97 | 169,43 | 4.251 | 2.886.310.971 |
29/7/2021 | 169,00 | 169,21 | +0,11% | 168,85 | 169,99 | 169,15 | 169,21 | 169,27 | 3.437 | 729.687.247 |
28/7/2021 | 168,93 | 169,02 | +0,10% | 168,11 | 169,49 | 168,93 | 169,02 | 169,03 | 5.852 | 974.195.323 |
27/7/2021 | 170,10 | 168,85 | -0,76% | 168,74 | 170,10 | 169,03 | 168,81 | 168,85 | 9.025 | 1.737.928.492 |
26/7/2021 | 169,96 | 170,15 | +0,67% | 169,96 | 171,83 | 170,35 | 170,14 | 170,15 | 3.334 | 560.654.533 |
23/7/2021 | 170,50 | 169,01 | -2,25% | 168,00 | 170,50 | 169,15 | 169,01 | 169,20 | 7.477 | 1.125.213.466 |
22/7/2021 | 176,00 | 172,90 | -1,87% | 171,15 | 176,02 | 173,78 | 172,90 | 173,00 | 5.021 | 850.867.257 |
21/7/2021 | 176,03 | 176,20 | +0,09% | 176,00 | 176,76 | 176,37 | 176,20 | 176,35 | 2.934 | 519.767.161 |
20/7/2021 | 172,50 | 176,04 | +2,07% | 172,50 | 176,30 | 175,43 | 176,00 | 176,05 | 3.237 | 562.319.927 |
19/7/2021 | 170,50 | 172,47 | +1,16% | 170,20 | 174,00 | 172,43 | 172,47 | 173,46 | 5.867 | 741.983.293 |
16/7/2021 | 170,20 | 170,50 | +0,18% | 170,01 | 170,50 | 170,27 | 170,49 | 170,50 | 5.257 | 840.249.507 |
15/7/2021 | 169,94 | 170,20 | +0,16% | 169,80 | 170,21 | 170,09 | 170,20 | 170,21 | 5.104 | 712.997.229 |
14/7/2021 | 170,11 | 169,92 | -0,05% | 169,38 | 170,21 | 169,92 | 169,91 | 169,92 | 4.811 | 703.068.088 |
13/7/2021 | 170,11 | 170,00 | +0,01% | 169,80 | 170,11 | 170,05 | 170,00 | 170,11 | 6.136 | 800.047.816 |
12/7/2021 | 170,11 | 169,99 | -0,07% | 167,50 | 170,11 | 169,38 | 169,98 | 169,99 | 9.507 | 1.150.763.973 |
8/7/2021 | 170,09 | 170,11 | +0,02% | 165,81 | 170,11 | 169,57 | 170,10 | 170,11 | 8.392 | 1.185.051.041 |
7/7/2021 | 169,95 | 170,08 | +0,16% | 169,71 | 170,11 | 169,98 | 170,08 | 170,10 | 3.121 | 470.898.258 |
6/7/2021 | 169,79 | 169,80 | +0,01% | 169,43 | 170,01 | 169,82 | 169,80 | 169,85 | 2.985 | 415.454.797 |
5/7/2021 | 169,84 | 169,79 | 0,00% | 168,55 | 170,00 | 169,34 | 169,74 | 169,79 | 3.715 | 376.572.098 |
2/7/2021 | 169,89 | 169,79 | +0,69% | 169,20 | 170,39 | 169,75 | 169,79 | 169,80 | 3.690 | 706.061.593 |
1/7/2021 | 169,71 | 168,62 | +0,01% | 168,62 | 170,60 | 169,75 | 168,62 | 169,00 | 6.086 | 1.012.048.942 |
30/6/2021 | 170,04 | 168,60 | -0,82% | 168,02 | 170,98 | 169,30 | 168,50 | 168,60 | 5.896 | 674.917.924 |
29/6/2021 | 165,05 | 170,00 | +2,72% | 164,84 | 170,00 | 168,73 | 169,99 | 170,00 | 1.593 | 920.346.343 |
28/6/2021 | 165,00 | 165,50 | -1,19% | 156,62 | 166,40 | 162,26 | 165,50 | 165,81 | 7.642 | 1.983.891.992 |
25/6/2021 | 171,00 | 167,50 | -2,05% | 166,02 | 172,78 | 168,92 | 167,50 | 167,78 | 1.638 | 2.010.292.334 |
24/6/2021 | 170,55 | 171,00 | +0,26% | 170,38 | 171,49 | 170,85 | 171,00 | 171,22 | 3.056 | 624.311.169 |
23/6/2021 | 170,37 | 170,55 | +0,11% | 170,11 | 170,60 | 170,33 | 170,55 | 170,63 | 2.928 | 632.647.827 |
22/6/2021 | 170,69 | 170,37 | -0,12% | 170,01 | 170,99 | 170,36 | 170,35 | 170,37 | 3.702 | 905.682.416 |
21/6/2021 | 171,01 | 170,58 | -0,53% | 170,00 | 171,19 | 170,57 | 170,57 | 170,58 | 4.433 | 619.853.007 |
18/6/2021 | 168,01 | 171,49 | +2,37% | 168,01 | 171,49 | 169,73 | 171,49 | 171,50 | 3.576 | 632.735.734 |
17/6/2021 | 168,00 | 167,52 | -0,64% | 167,21 | 168,48 | 167,77 | 167,52 | 167,61 | 6.217 | 631.336.260 |
16/6/2021 | 168,67 | 168,60 | +0,35% | 168,50 | 169,35 | 168,86 | 168,50 | 168,60 | 3.769 | 505.129.993 |
15/6/2021 | 167,55 | 168,01 | +0,28% | 167,55 | 169,29 | 168,54 | 168,00 | 168,01 | 6.255 | 646.335.557 |
14/6/2021 | 167,50 | 167,54 | -0,15% | 167,50 | 169,32 | 168,42 | 167,54 | 167,98 | 5.134 | 573.107.322 |
11/6/2021 | 167,06 | 167,80 | +0,45% | 166,00 | 168,00 | 167,22 | 167,80 | 167,90 | 2.634 | 503.322.533 |
10/6/2021 | 167,14 | 167,05 | +0,02% | 167,02 | 168,00 | 167,42 | 0,00 | 0,00 | 4.802 | 550.914.083 |
9/6/2021 | 165,80 | 167,02 | +0,98% | 165,53 | 169,00 | 166,77 | 167,01 | 167,45 | 5.521 | 718.346.267 |
8/6/2021 | 167,20 | 165,40 | -0,89% | 165,40 | 167,70 | 166,56 | 165,40 | 165,80 | 9.887 | 887.048.466 |
7/6/2021 | 170,48 | 166,89 | -2,11% | 166,89 | 170,48 | 168,34 | 166,89 | 167,28 | 7.438 | 1.441.227.102 |
4/6/2021 | 169,90 | 170,48 | +0,34% | 169,84 | 170,55 | 170,12 | 170,47 | 170,48 | 3.125 | 394.800.621 |
2/6/2021 | 169,51 | 169,90 | +0,24% | 169,51 | 170,97 | 170,09 | 169,90 | 170,06 | 3.853 | 535.582.858 |
1/6/2021 | 169,00 | 169,50 | -0,02% | 168,90 | 170,00 | 169,75 | 169,50 | 169,75 | 3.509 | 449.475.074 |
31/5/2021 | 169,95 | 169,54 | -0,24% | 169,50 | 170,21 | 169,95 | 169,54 | 169,98 | 3.725 | 610.236.350 |
28/5/2021 | 169,21 | 169,95 | +0,54% | 169,20 | 170,00 | 169,56 | 169,85 | 169,95 | 4.553 | 384.077.336 |
27/5/2021 | 169,99 | 169,04 | -0,56% | 169,00 | 169,99 | 169,50 | 169,04 | 169,20 | 3.287 | 406.546.409 |
26/5/2021 | 169,90 | 170,00 | +0,24% | 169,25 | 170,00 | 169,68 | 169,46 | 170,00 | 3.644 | 455.203.400 |
25/5/2021 | 169,51 | 169,60 | +0,05% | 169,30 | 170,00 | 169,74 | 169,60 | 170,00 | 3.707 | 365.701.408 |
24/5/2021 | 169,79 | 169,51 | +0,06% | 169,25 | 170,21 | 169,51 | 169,51 | 169,52 | 2.900 | 466.243.951 |
21/5/2021 | 170,30 | 169,41 | -0,49% | 169,12 | 170,64 | 169,73 | 169,40 | 169,41 | 4.067 | 413.016.425 |
20/5/2021 | 169,81 | 170,25 | +0,28% | 168,01 | 170,97 | 169,89 | 170,25 | 170,28 | 3.178 | 496.580.070 |
19/5/2021 | 170,09 | 169,78 | -0,18% | 169,50 | 170,80 | 169,91 | 169,78 | 169,96 | 3.059 | 439.014.142 |
18/5/2021 | 170,89 | 170,09 | -0,47% | 170,01 | 171,00 | 170,62 | 170,07 | 170,09 | 3.166 | 400.842.713 |
17/5/2021 | 170,40 | 170,89 | -0,20% | 170,00 | 170,98 | 170,27 | 170,59 | 170,89 | 4.160 | 572.398.199 |
14/5/2021 | 171,69 | 171,23 | -0,28% | 170,62 | 171,69 | 171,25 | 171,23 | 171,32 | 5.928 | 458.165.883 |
13/5/2021 | 170,87 | 171,71 | +0,49% | 170,60 | 171,71 | 171,01 | 171,00 | 171,71 | 3.042 | 518.827.424 |
12/5/2021 | 171,00 | 170,87 | +0,28% | 170,41 | 171,71 | 171,17 | 170,70 | 170,87 | 3.984 | 494.898.375 |
11/5/2021 | 170,93 | 170,40 | -0,31% | 169,69 | 171,45 | 170,71 | 170,40 | 170,61 | 5.742 | 681.431.021 |
10/5/2021 | 171,66 | 170,93 | -0,43% | 170,93 | 171,71 | 171,28 | 170,93 | 170,94 | 4.770 | 542.913.147 |
7/5/2021 | 171,71 | 171,66 | -0,03% | 171,31 | 171,71 | 171,59 | 171,65 | 171,66 | 5.271 | 710.608.150 |
6/5/2021 | 171,00 | 171,71 | +0,42% | 171,00 | 171,89 | 171,54 | 171,70 | 171,71 | 8.123 | 601.997.596 |
5/5/2021 | 171,06 | 171,00 | -0,03% | 170,60 | 171,89 | 170,95 | 171,00 | 171,06 | 6.689 | 659.703.279 |
4/5/2021 | 171,50 | 171,05 | -0,26% | 170,71 | 172,00 | 171,20 | 171,05 | 171,25 | 4.386 | 553.244.432 |
3/5/2021 | 172,98 | 171,50 | -1,44% | 170,80 | 172,98 | 171,51 | 171,50 | 171,59 | 5.265 | 568.719.755 |
30/4/2021 | 172,10 | 174,00 | +1,10% | 172,10 | 174,13 | 173,31 | 174,00 | 174,03 | 4.303 | 572.610.931 |
29/4/2021 | 171,01 | 172,10 | +0,64% | 171,01 | 172,98 | 171,84 | 172,05 | 172,47 | 4.277 | 644.654.297 |
28/4/2021 | 171,90 | 171,00 | -0,55% | 171,00 | 171,90 | 171,22 | 171,00 | 171,10 | 5.672 | 742.220.009 |
27/4/2021 | 171,81 | 171,94 | -0,04% | 171,52 | 171,95 | 171,78 | 171,90 | 171,94 | 3.408 | 414.025.309 |
26/4/2021 | 171,89 | 172,01 | +0,06% | 171,01 | 172,01 | 171,82 | 172,00 | 172,01 | 4.364 | 733.278.373 |
23/4/2021 | 171,53 | 171,91 | +0,23% | 171,40 | 171,98 | 171,72 | 171,90 | 171,91 | 4.193 | 556.927.306 |
22/4/2021 | 171,56 | 171,52 | +0,16% | 171,50 | 172,00 | 171,80 | 171,52 | 171,75 | 3.621 | 488.189.489 |
20/4/2021 | 171,89 | 171,25 | -0,16% | 171,02 | 171,93 | 171,44 | 171,25 | 171,30 | 5.145 | 542.456.169 |
19/4/2021 | 171,99 | 171,52 | -0,28% | 171,52 | 171,99 | 171,72 | 171,52 | 171,75 | 7.467 | 648.904.445 |
16/4/2021 | 171,98 | 172,00 | 0,00% | 171,50 | 172,00 | 171,78 | 171,70 | 172,00 | 5.587 | 686.878.717 |
15/4/2021 | 171,90 | 172,00 | +0,05% | 171,53 | 172,01 | 171,92 | 172,00 | 172,01 | 6.464 | 630.077.855 |
14/4/2021 | 172,00 | 171,91 | -0,05% | 171,75 | 172,44 | 172,05 | 171,91 | 172,00 | 3.979 | 1.024.219.294 |
13/4/2021 | 172,39 | 172,00 | -0,23% | 172,00 | 172,50 | 172,17 | 172,00 | 172,29 | 6.467 | 768.577.062 |
12/4/2021 | 172,01 | 172,39 | -0,06% | 171,56 | 172,47 | 172,09 | 172,39 | 172,40 | 4.646 | 566.284.569 |
9/4/2021 | 171,50 | 172,50 | +0,30% | 171,07 | 172,50 | 172,00 | 172,47 | 172,50 | 4.471 | 695.165.424 |
8/4/2021 | 172,49 | 171,99 | -0,12% | 170,00 | 172,50 | 171,66 | 171,90 | 171,99 | 4.561 | 540.348.391 |
7/4/2021 | 172,50 | 172,20 | -0,17% | 172,05 | 173,00 | 172,47 | 172,19 | 172,20 | 3.312 | 448.680.811 |
6/4/2021 | 173,49 | 172,50 | -0,57% | 172,00 | 174,50 | 173,30 | 172,50 | 172,54 | 3.540 | 522.549.747 |
5/4/2021 | 174,65 | 173,49 | -0,66% | 172,72 | 174,90 | 173,56 | 173,48 | 173,49 | 6.188 | 743.340.364 |
1/4/2021 | 175,18 | 174,65 | -0,76% | 172,05 | 175,18 | 173,99 | 174,64 | 174,65 | 4.316 | 522.015.617 |
31/3/2021 | 172,90 | 175,99 | +1,79% | 172,70 | 175,99 | 174,31 | 175,94 | 175,99 | 3.424 | 553.133.292 |
30/3/2021 | 171,10 | 172,90 | +0,52% | 171,08 | 173,00 | 172,22 | 172,89 | 172,99 | 4.110 | 586.895.271 |
29/3/2021 | 170,50 | 172,00 | +1,36% | 170,00 | 172,25 | 171,03 | 171,91 | 172,00 | 2.961 | 654.395.676 |
26/3/2021 | 170,55 | 169,70 | -0,49% | 169,61 | 171,97 | 170,56 | 169,70 | 169,90 | 3.586 | 573.358.253 |
25/3/2021 | 172,38 | 170,54 | -0,84% | 170,51 | 173,00 | 171,18 | 170,54 | 170,99 | 3.706 | 584.634.324 |
24/3/2021 | 172,33 | 171,98 | -0,02% | 170,92 | 173,35 | 171,95 | 171,95 | 171,98 | 6.127 | 791.301.558 |
23/3/2021 | 173,50 | 172,01 | -0,86% | 171,55 | 175,04 | 173,21 | 172,01 | 172,10 | 9.210 | 995.805.027 |
22/3/2021 | 172,80 | 173,50 | +1,17% | 171,73 | 174,59 | 173,45 | 173,26 | 173,50 | 7.260 | 1.144.570.640 |
19/3/2021 | 175,97 | 171,50 | -2,11% | 171,50 | 180,00 | 173,39 | 171,50 | 173,01 | 4.794 | 7.375.949.990 |
18/3/2021 | 176,20 | 175,20 | -0,57% | 174,03 | 176,20 | 175,52 | 175,17 | 175,20 | 5.810 | 746.229.063 |
17/3/2021 | 176,78 | 176,20 | -0,33% | 175,74 | 177,00 | 176,41 | 175,81 | 176,20 | 3.864 | 597.159.613 |
16/3/2021 | 177,00 | 176,78 | -0,12% | 175,55 | 177,50 | 177,00 | 176,65 | 176,78 | 3.996 | 649.483.299 |
15/3/2021 | 176,90 | 177,00 | 0,00% | 176,51 | 177,50 | 177,15 | 177,00 | 177,14 | 4.605 | 632.915.241 |
12/3/2021 | 176,00 | 177,00 | 0,00% | 175,23 | 177,25 | 176,82 | 176,99 | 177,00 | 4.765 | 555.806.031 |
11/3/2021 | 177,00 | 177,00 | +0,49% | 175,02 | 177,00 | 176,61 | 176,80 | 177,00 | 3.967 | 510.359.270 |
10/3/2021 | 176,75 | 176,13 | -0,35% | 175,50 | 177,00 | 176,64 | 176,13 | 176,98 | 3.562 | 530.174.299 |
9/3/2021 | 173,31 | 176,75 | +2,04% | 173,31 | 176,75 | 175,76 | 176,74 | 176,75 | 4.770 | 719.932.877 |
8/3/2021 | 176,52 | 173,21 | -1,87% | 173,21 | 177,90 | 176,90 | 173,21 | 173,48 | 4.722 | 816.511.587 |
5/3/2021 | 177,78 | 176,51 | -0,71% | 176,50 | 178,20 | 177,53 | 176,51 | 177,00 | 4.010 | 665.898.766 |
4/3/2021 | 177,77 | 177,78 | +0,01% | 176,99 | 178,00 | 177,46 | 177,70 | 177,78 | 3.761 | 530.024.808 |
3/3/2021 | 178,58 | 177,77 | -0,45% | 176,40 | 178,58 | 177,61 | 177,38 | 177,77 | 4.609 | 729.162.941 |
2/3/2021 | 178,00 | 178,58 | -0,07% | 176,29 | 178,70 | 177,36 | 178,40 | 178,58 | 5.666 | 800.665.075 |
1/3/2021 | 178,95 | 178,70 | -0,17% | 177,01 | 179,00 | 178,40 | 178,70 | 178,89 | 4.521 | 855.369.089 |
26/2/2021 | 178,28 | 179,00 | +0,48% | 178,15 | 179,00 | 178,77 | 178,97 | 179,00 | 5.500 | 777.159.095 |
25/2/2021 | 178,73 | 178,15 | -0,32% | 177,87 | 179,00 | 178,43 | 178,06 | 178,15 | 7.738 | 819.932.814 |
24/2/2021 | 178,75 | 178,73 | -0,01% | 178,01 | 179,00 | 178,84 | 178,73 | 178,99 | 4.590 | 793.191.628 |
23/2/2021 | 177,55 | 178,75 | +0,68% | 176,98 | 178,75 | 178,41 | 178,74 | 178,75 | 8.997 | 950.747.083 |
22/2/2021 | 178,00 | 177,55 | -0,25% | 174,81 | 178,42 | 176,94 | 177,24 | 177,55 | 4.526 | 1.599.328.017 |
19/2/2021 | 178,00 | 178,00 | +0,06% | 177,45 | 178,60 | 177,78 | 177,92 | 178,00 | 5.028 | 709.196.344 |
18/2/2021 | 178,30 | 177,89 | -0,23% | 176,88 | 179,00 | 178,01 | 177,89 | 177,99 | 5.451 | 683.408.018 |
17/2/2021 | 178,30 | 178,30 | 0,00% | 177,90 | 178,80 | 178,18 | 178,29 | 178,30 | 5.384 | 613.584.015 |
12/2/2021 | 178,51 | 178,30 | -0,12% | 178,06 | 179,00 | 178,56 | 178,30 | 178,50 | 7.469 | 755.421.765 |
11/2/2021 | 178,30 | 178,51 | +0,12% | 178,00 | 178,99 | 178,43 | 178,51 | 178,52 | 3.559 | 614.688.265 |
10/2/2021 | 178,64 | 178,30 | -0,13% | 178,00 | 179,00 | 178,45 | 178,28 | 178,30 | 3.730 | 544.150.552 |
9/2/2021 | 178,61 | 178,54 | +0,35% | 178,10 | 178,90 | 178,45 | 178,50 | 178,54 | 4.513 | 649.031.573 |
8/2/2021 | 178,58 | 177,92 | -0,36% | 177,64 | 178,91 | 178,29 | 177,91 | 178,00 | 5.294 | 791.270.736 |
5/2/2021 | 179,00 | 178,57 | +0,33% | 178,31 | 179,75 | 178,85 | 178,55 | 178,57 | 4.475 | 595.108.903 |
4/2/2021 | 180,00 | 177,99 | -0,98% | 177,60 | 180,25 | 179,26 | 177,99 | 178,65 | 3.821 | 765.302.436 |
3/2/2021 | 179,30 | 179,75 | +0,28% | 179,30 | 180,60 | 179,97 | 179,52 | 179,75 | 3.412 | 615.879.164 |
2/2/2021 | 177,60 | 179,25 | +1,16% | 177,60 | 179,90 | 179,04 | 179,25 | 179,26 | 6.414 | 729.295.572 |
1/2/2021 | 178,00 | 177,19 | -1,37% | 175,62 | 178,00 | 177,12 | 177,19 | 177,41 | 7.838 | 1.014.107.546 |
29/1/2021 | 180,91 | 179,65 | -0,67% | 178,50 | 181,46 | 179,51 | 179,65 | 179,84 | 9.659 | 1.091.068.272 |
28/1/2021 | 180,92 | 180,86 | -0,03% | 180,64 | 181,60 | 181,10 | 180,86 | 181,07 | 7.978 | 601.250.623 |
27/1/2021 | 181,00 | 180,92 | -0,02% | 180,35 | 181,04 | 180,79 | 180,92 | 180,93 | 6.885 | 684.578.151 |
26/1/2021 | 181,35 | 180,95 | -0,21% | 180,52 | 182,49 | 181,40 | 180,95 | 180,99 | 8.530 | 915.769.606 |
22/1/2021 | 181,50 | 181,33 | +0,14% | 181,07 | 181,99 | 181,40 | 181,33 | 181,43 | 7.243 | 603.856.771 |
21/1/2021 | 181,30 | 181,07 | +0,01% | 181,00 | 182,00 | 181,40 | 181,07 | 181,21 | 7.431 | 677.786.980 |
20/1/2021 | 182,00 | 181,05 | -0,25% | 181,04 | 182,50 | 181,68 | 181,05 | 181,17 | 9.268 | 801.427.219 |
19/1/2021 | 181,15 | 181,50 | +0,22% | 181,10 | 182,28 | 181,56 | 181,40 | 181,50 | 7.799 | 825.761.279 |
18/1/2021 | 181,05 | 181,10 | +0,08% | 180,96 | 182,70 | 181,98 | 181,09 | 181,10 | 9.429 | 787.705.244 |
15/1/2021 | 180,50 | 180,95 | +0,28% | 180,40 | 181,15 | 180,71 | 180,86 | 180,95 | 9.257 | 806.136.147 |
14/1/2021 | 181,84 | 180,45 | -0,76% | 180,00 | 182,77 | 180,72 | 180,41 | 180,45 | 9.345 | 774.294.102 |
13/1/2021 | 182,00 | 181,84 | +0,21% | 181,46 | 183,35 | 182,39 | 181,84 | 181,94 | 850 | 788.581.651 |
12/1/2021 | 181,72 | 181,46 | -0,07% | 180,05 | 183,48 | 181,98 | 181,46 | 181,71 | 9.718 | 925.950.145 |
11/1/2021 | 181,90 | 181,58 | -0,18% | 181,30 | 184,57 | 183,66 | 181,32 | 181,58 | 486 | 1.006.014.656 |
8/1/2021 | 180,30 | 181,90 | +0,89% | 180,00 | 182,00 | 181,25 | 181,90 | 182,00 | 6.222 | 773.172.950 |
7/1/2021 | 180,36 | 180,30 | -0,03% | 179,31 | 180,59 | 180,24 | 180,30 | 180,59 | 4.917 | 855.536.248 |
6/1/2021 | 178,54 | 180,36 | +1,02% | 178,54 | 180,50 | 179,88 | 180,32 | 180,40 | 4.174 | 865.808.663 |
5/1/2021 | 179,75 | 178,54 | -0,67% | 178,40 | 179,98 | 179,06 | 178,54 | 178,89 | 5.050 | 975.946.993 |
4/1/2021 | 179,50 | 179,75 | -0,69% | 179,00 | 180,49 | 179,87 | 179,22 | 179,75 | 6.435 | 995.902.266 |
30/12/2020 | 178,59 | 181,00 | +1,35% | 178,59 | 181,39 | 180,41 | 181,00 | 181,05 | 3.515 | 664.431.387 |
29/12/2020 | 175,11 | 178,59 | +2,05% | 175,00 | 179,37 | 176,91 | 178,55 | 178,59 | 2.421 | 480.673.790 |
28/12/2020 | 173,25 | 175,00 | +1,07% | 173,25 | 175,50 | 174,84 | 175,00 | 175,34 | 3.322 | 768.585.398 |
23/12/2020 | 172,50 | 173,15 | +0,76% | 172,01 | 174,00 | 173,82 | 173,15 | 173,35 | 3.902 | 1.280.871.674 |
22/12/2020 | 170,00 | 171,84 | +1,08% | 169,95 | 172,53 | 171,16 | 171,84 | 172,53 | 3.119 | 649.447.924 |
21/12/2020 | 168,97 | 170,00 | +0,59% | 168,00 | 170,00 | 169,33 | 169,83 | 170,00 | 5.526 | 602.336.233 |
18/12/2020 | 168,90 | 169,01 | +0,07% | 168,75 | 169,99 | 169,27 | 169,00 | 169,01 | 5.901 | 671.278.045 |
17/12/2020 | 168,57 | 168,90 | +0,42% | 168,57 | 169,40 | 169,15 | 168,90 | 169,36 | 3.030 | 491.338.748 |
16/12/2020 | 168,26 | 168,20 | +0,03% | 168,10 | 169,29 | 168,70 | 168,20 | 168,53 | 4.609 | 707.244.517 |
15/12/2020 | 168,35 | 168,15 | +0,20% | 167,90 | 169,39 | 168,61 | 168,15 | 168,52 | 4.750 | 782.151.678 |
14/12/2020 | 167,89 | 167,81 | +0,01% | 167,80 | 168,76 | 168,06 | 167,81 | 167,84 | 4.780 | 745.300.854 |
11/12/2020 | 167,95 | 167,80 | +0,20% | 167,01 | 168,70 | 167,98 | 167,74 | 167,80 | 3.437 | 734.043.791 |
10/12/2020 | 167,88 | 167,46 | +0,25% | 167,02 | 168,25 | 167,68 | 167,25 | 167,46 | 5.062 | 805.514.851 |
9/12/2020 | 169,07 | 167,05 | -1,16% | 167,01 | 169,54 | 167,93 | 167,05 | 167,29 | 5.150 | 1.074.372.378 |
8/12/2020 | 168,25 | 169,01 | +0,60% | 168,00 | 169,90 | 168,89 | 169,01 | 169,11 | 3.324 | 642.122.126 |
7/12/2020 | 168,01 | 168,00 | 0,00% | 168,00 | 168,34 | 168,18 | 168,00 | 168,16 | 4.715 | 748.257.991 |
4/12/2020 | 168,23 | 168,00 | -0,03% | 167,80 | 168,80 | 168,12 | 167,99 | 168,00 | 6.202 | 593.789.473 |
3/12/2020 | 168,12 | 168,05 | +0,03% | 167,80 | 168,45 | 168,01 | 167,90 | 168,05 | 6.212 | 593.135.474 |
2/12/2020 | 168,62 | 168,00 | +0,17% | 167,09 | 168,97 | 167,94 | 167,90 | 168,00 | 6.890 | 696.660.692 |
1/12/2020 | 167,70 | 167,71 | +0,01% | 167,70 | 171,42 | 168,66 | 167,71 | 167,93 | 9.615 | 1.028.157.962 |
30/11/2020 | 168,44 | 167,70 | -0,41% | 167,20 | 168,97 | 167,73 | 167,70 | 167,78 | 6.888 | 948.913.265 |
27/11/2020 | 168,20 | 168,39 | +0,11% | 167,76 | 169,01 | 168,17 | 168,00 | 168,39 | 6.447 | 686.758.967 |
26/11/2020 | 167,78 | 168,20 | +0,25% | 167,07 | 168,78 | 167,94 | 168,20 | 168,21 | 3.724 | 477.639.243 |
25/11/2020 | 166,72 | 167,78 | +0,81% | 166,65 | 168,00 | 167,25 | 167,78 | 167,90 | 4.003 | 563.264.753 |
24/11/2020 | 167,20 | 166,43 | -0,45% | 166,43 | 167,95 | 167,15 | 166,43 | 166,50 | 6.440 | 801.383.870 |
23/11/2020 | 168,00 | 167,19 | -0,42% | 167,00 | 168,12 | 167,75 | 167,19 | 167,48 | 5.365 | 728.855.008 |
20/11/2020 | 168,35 | 167,90 | -0,27% | 167,71 | 168,70 | 168,07 | 167,89 | 167,90 | 4.339 | 482.974.185 |
19/11/2020 | 168,87 | 168,35 | -0,33% | 168,12 | 169,00 | 168,66 | 168,34 | 168,35 | 3.183 | 508.589.095 |
18/11/2020 | 169,45 | 168,90 | +0,40% | 168,00 | 169,45 | 168,67 | 168,90 | 168,97 | 4.915 | 629.931.478 |
17/11/2020 | 168,00 | 168,23 | +0,14% | 167,50 | 169,50 | 168,12 | 168,23 | 168,98 | 6.597 | 739.390.706 |
16/11/2020 | 168,01 | 168,00 | +0,45% | 167,50 | 168,37 | 167,83 | 167,52 | 168,00 | 5.999 | 721.896.221 |
13/11/2020 | 168,57 | 167,25 | -0,74% | 166,85 | 168,89 | 167,82 | 167,25 | 167,64 | 4.633 | 761.348.302 |
12/11/2020 | 169,89 | 168,50 | -0,28% | 168,01 | 169,89 | 168,84 | 168,48 | 168,50 | 4.289 | 526.221.533 |
11/11/2020 | 169,20 | 168,98 | +0,02% | 168,98 | 169,98 | 169,55 | 168,98 | 168,99 | 5.443 | 523.208.006 |
10/11/2020 | 168,15 | 168,94 | +0,78% | 167,63 | 169,50 | 168,69 | 168,94 | 169,25 | 3.862 | 668.613.568 |
9/11/2020 | 168,00 | 167,63 | +0,37% | 167,63 | 169,80 | 168,96 | 167,63 | 167,94 | 5.448 | 859.555.990 |
6/11/2020 | 166,50 | 167,02 | +0,31% | 166,50 | 168,25 | 167,32 | 166,99 | 167,02 | 6.683 | 693.550.395 |
5/11/2020 | 165,00 | 166,50 | +1,77% | 164,34 | 166,80 | 166,40 | 166,38 | 166,50 | 2.983 | 491.385.623 |
4/11/2020 | 164,44 | 163,60 | +0,18% | 163,51 | 166,28 | 164,83 | 163,60 | 163,95 | 7.575 | 653.663.810 |
3/11/2020 | 164,73 | 163,31 | -0,42% | 162,00 | 168,00 | 165,15 | 163,31 | 164,26 | 6.277 | 1.215.674.331 |
30/10/2020 | 167,10 | 164,00 | -1,62% | 162,00 | 168,48 | 163,86 | 164,00 | 164,39 | 2.395 | 1.401.467.383 |
29/10/2020 | 165,70 | 166,70 | +0,60% | 158,01 | 167,88 | 164,94 | 166,70 | 167,09 | 5.973 | 1.025.690.632 |
28/10/2020 | 169,00 | 165,70 | -1,99% | 165,01 | 169,00 | 166,09 | 165,70 | 166,00 | 8.529 | 1.308.864.050 |
27/10/2020 | 169,80 | 169,07 | -0,43% | 169,00 | 170,00 | 169,39 | 169,02 | 169,07 | 4.583 | 589.603.327 |
26/10/2020 | 171,13 | 169,80 | -0,47% | 168,80 | 171,14 | 169,96 | 169,80 | 169,81 | 4.907 | 842.851.841 |
23/10/2020 | 170,69 | 170,61 | +0,33% | 170,28 | 171,40 | 170,75 | 170,60 | 170,61 | 2.737 | 484.638.704 |
22/10/2020 | 170,79 | 170,05 | -0,35% | 169,60 | 171,38 | 170,15 | 170,04 | 170,05 | 471 | 1.096.039.957 |
21/10/2020 | 171,75 | 170,65 | -0,64% | 170,41 | 172,00 | 171,19 | 170,65 | 170,80 | 4.305 | 917.870.015 |
20/10/2020 | 172,45 | 171,75 | -0,30% | 171,02 | 173,19 | 172,37 | 171,70 | 171,75 | 4.455 | 693.471.408 |
19/10/2020 | 173,98 | 172,26 | -0,77% | 172,19 | 174,49 | 173,28 | 172,26 | 172,45 | 7.065 | 856.135.065 |
16/10/2020 | 173,59 | 173,60 | +0,06% | 173,55 | 174,29 | 173,89 | 173,60 | 173,65 | 5.216 | 642.635.381 |
15/10/2020 | 174,50 | 173,50 | -0,57% | 173,50 | 175,09 | 174,40 | 173,49 | 173,50 | 5.416 | 775.305.251 |
14/10/2020 | 174,50 | 174,50 | 0,00% | 174,40 | 175,00 | 174,78 | 174,49 | 174,50 | 3.471 | 663.558.748 |
13/10/2020 | 172,96 | 174,50 | +0,89% | 172,55 | 174,50 | 173,88 | 174,48 | 174,50 | 3.660 | 597.526.841 |
9/10/2020 | 172,22 | 172,96 | +0,69% | 172,00 | 173,39 | 172,73 | 172,95 | 172,96 | 3.479 | 628.743.947 |
8/10/2020 | 171,50 | 171,77 | +0,29% | 171,31 | 172,15 | 171,92 | 171,77 | 172,05 | 5.122 | 677.231.444 |
7/10/2020 | 170,72 | 171,28 | +0,52% | 170,72 | 171,79 | 171,37 | 171,28 | 171,29 | 3.415 | 538.875.980 |
6/10/2020 | 170,00 | 170,40 | +0,35% | 169,88 | 171,48 | 170,53 | 170,40 | 170,50 | 4.193 | 913.923.128 |
5/10/2020 | 171,00 | 169,80 | -0,70% | 168,10 | 171,64 | 169,93 | 169,80 | 169,88 | 5.120 | 744.606.785 |
2/10/2020 | 170,00 | 170,99 | +0,59% | 170,00 | 171,70 | 170,37 | 170,99 | 171,19 | 3.737 | 694.040.935 |
1/10/2020 | 169,00 | 169,98 | -0,01% | 168,62 | 170,00 | 169,32 | 169,97 | 169,98 | 5.160 | 605.148.440 |
30/9/2020 | 169,53 | 169,99 | +0,65% | 168,81 | 170,00 | 169,49 | 169,97 | 169,99 | 6.156 | 1.129.394.999 |
29/9/2020 | 169,00 | 168,90 | +0,18% | 168,40 | 169,88 | 169,18 | 168,78 | 168,90 | 6.411 | 821.410.862 |
28/9/2020 | 168,90 | 168,60 | -0,02% | 168,15 | 169,11 | 168,75 | 168,60 | 168,70 | 9.254 | 1.070.308.759 |
25/9/2020 | 168,79 | 168,63 | +0,05% | 168,40 | 168,89 | 168,65 | 168,62 | 168,63 | 7.433 | 997.642.729 |
24/9/2020 | 168,78 | 168,55 | +0,15% | 168,39 | 169,00 | 168,60 | 168,49 | 168,55 | 6.722 | 893.499.245 |
23/9/2020 | 168,70 | 168,30 | +0,06% | 168,30 | 170,00 | 169,48 | 168,29 | 168,30 | 7.179 | 1.053.787.177 |
22/9/2020 | 165,79 | 168,20 | +1,55% | 165,78 | 168,91 | 167,95 | 168,15 | 168,20 | 6.423 | 875.137.303 |
21/9/2020 | 166,99 | 165,64 | -0,81% | 165,01 | 166,99 | 165,66 | 165,60 | 165,79 | 934 | 1.167.356.698 |
18/9/2020 | 167,23 | 166,99 | -0,10% | 166,22 | 167,54 | 166,90 | 166,90 | 166,99 | 2.308 | 1.168.563.533 |
17/9/2020 | 168,30 | 167,16 | -0,30% | 167,00 | 168,95 | 167,35 | 167,16 | 167,27 | 288 | 1.280.140.187 |
16/9/2020 | 168,46 | 167,67 | -0,46% | 167,40 | 170,00 | 168,61 | 167,67 | 167,82 | 3.167 | 1.664.370.146 |
15/9/2020 | 169,99 | 168,44 | -0,65% | 168,00 | 170,00 | 168,75 | 168,30 | 168,44 | 9.272 | 1.566.969.817 |
14/9/2020 | 171,71 | 169,54 | -0,73% | 169,54 | 171,98 | 170,27 | 169,53 | 169,54 | 2.136 | 1.259.202.306 |
11/9/2020 | 172,00 | 170,78 | -0,30% | 170,54 | 172,52 | 171,39 | 170,77 | 170,78 | 9.781 | 1.365.304.889 |
10/9/2020 | 172,90 | 171,30 | -0,93% | 171,30 | 173,18 | 172,10 | 171,29 | 171,30 | 8.083 | 1.496.633.473 |
9/9/2020 | 173,50 | 172,90 | -0,06% | 172,80 | 173,75 | 173,19 | 172,89 | 172,90 | 8.500 | 1.003.178.680 |
8/9/2020 | 173,99 | 173,00 | -0,56% | 172,50 | 174,25 | 173,65 | 173,00 | 173,07 | 9.906 | 1.364.987.723 |
4/9/2020 | 174,50 | 173,98 | -0,01% | 173,29 | 174,55 | 173,93 | 173,96 | 173,98 | 7.848 | 1.275.642.570 |
3/9/2020 | 174,28 | 174,00 | +0,35% | 172,58 | 175,00 | 174,06 | 173,99 | 174,00 | 951 | 1.665.713.507 |
2/9/2020 | 172,49 | 173,40 | +0,90% | 172,49 | 175,00 | 173,81 | 173,39 | 173,40 | 2.852 | 2.897.351.136 |
1/9/2020 | 169,99 | 171,86 | -5,57% | 169,00 | 173,90 | 171,91 | 171,86 | 171,91 | 8.127 | 7.724.220.852 |
31/8/2020 | 184,90 | 182,00 | -3,09% | 182,00 | 184,90 | 183,48 | 182,00 | 182,39 | 6.529 | 1.166.804.016 |
28/8/2020 | 188,29 | 187,80 | -0,26% | 187,20 | 188,99 | 188,19 | 187,80 | 187,85 | 2.816 | 419.457.946 |
27/8/2020 | 188,75 | 188,29 | -0,11% | 187,00 | 189,85 | 188,50 | 188,28 | 188,29 | 3.077 | 384.178.286 |
26/8/2020 | 186,30 | 188,50 | +1,89% | 186,00 | 189,79 | 188,55 | 188,48 | 188,50 | 2.959 | 390.225.469 |
25/8/2020 | 189,98 | 185,00 | -2,63% | 185,00 | 191,89 | 189,11 | 185,00 | 187,50 | 4.421 | 703.325.531 |
24/8/2020 | 189,40 | 189,99 | +0,37% | 189,00 | 190,00 | 189,86 | 189,99 | 190,00 | 3.057 | 431.629.978 |
21/8/2020 | 187,71 | 189,29 | +0,95% | 187,50 | 189,47 | 188,19 | 189,26 | 189,29 | 3.202 | 364.469.880 |
20/8/2020 | 187,20 | 187,50 | +0,11% | 186,50 | 188,00 | 187,72 | 187,50 | 187,90 | 2.759 | 370.440.867 |
19/8/2020 | 187,20 | 187,29 | +0,05% | 187,10 | 187,99 | 187,66 | 187,29 | 187,43 | 3.229 | 362.122.864 |
18/8/2020 | 188,00 | 187,20 | -0,43% | 184,50 | 188,00 | 186,82 | 187,10 | 187,20 | 5.119 | 486.854.912 |
17/8/2020 | 184,71 | 188,00 | +1,87% | 184,40 | 188,00 | 185,96 | 184,90 | 188,00 | 6.019 | 563.170.515 |
14/8/2020 | 186,82 | 184,55 | -1,22% | 180,60 | 188,40 | 185,84 | 184,55 | 184,69 | 8.185 | 559.617.499 |
13/8/2020 | 186,00 | 186,82 | +0,87% | 185,20 | 189,63 | 187,58 | 186,50 | 186,82 | 5.872 | 510.843.241 |
12/8/2020 | 184,00 | 185,20 | +0,66% | 184,00 | 186,79 | 185,78 | 185,20 | 185,26 | 3.352 | 517.186.913 |
11/8/2020 | 180,65 | 183,99 | +1,93% | 180,65 | 184,17 | 183,23 | 183,99 | 184,00 | 3.963 | 459.749.856 |
10/8/2020 | 178,05 | 180,50 | +1,40% | 178,05 | 180,50 | 179,52 | 180,09 | 180,50 | 3.917 | 524.523.425 |
7/8/2020 | 177,04 | 178,00 | +1,23% | 176,22 | 178,81 | 178,18 | 177,92 | 178,00 | 3.950 | 464.844.086 |
6/8/2020 | 177,96 | 175,83 | -1,19% | 170,29 | 178,79 | 176,96 | 175,83 | 176,00 | 9.094 | 705.098.901 |
5/8/2020 | 177,80 | 177,95 | +0,12% | 177,75 | 178,75 | 178,11 | 177,95 | 177,96 | 3.147 | 407.889.362 |
4/8/2020 | 178,47 | 177,73 | -0,62% | 177,66 | 178,81 | 178,31 | 177,73 | 177,80 | 3.481 | 450.600.511 |
3/8/2020 | 180,00 | 178,83 | -0,65% | 177,76 | 180,00 | 178,93 | 178,83 | 178,85 | 4.609 | 500.341.375 |
31/7/2020 | 179,02 | 180,00 | +0,56% | 179,02 | 181,00 | 180,58 | 180,00 | 180,27 | 5.317 | 494.221.525 |
30/7/2020 | 179,00 | 179,00 | 0,00% | 178,21 | 181,81 | 179,67 | 178,98 | 179,00 | 4.174 | 451.918.149 |
29/7/2020 | 177,07 | 179,00 | +1,20% | 176,90 | 179,79 | 178,35 | 178,90 | 179,00 | 4.904 | 616.996.454 |
28/7/2020 | 174,36 | 176,88 | +1,11% | 173,00 | 177,99 | 175,42 | 176,86 | 176,88 | 9.713 | 1.166.519.659 |
27/7/2020 | 176,00 | 174,94 | -1,09% | 174,30 | 176,77 | 175,66 | 174,94 | 175,00 | 6.325 | 1.142.788.246 |
24/7/2020 | 176,00 | 176,86 | +0,49% | 175,00 | 176,86 | 175,85 | 176,72 | 176,86 | 3.655 | 666.002.660 |
23/7/2020 | 174,60 | 176,00 | +1,12% | 174,30 | 176,00 | 175,24 | 175,89 | 176,00 | 4.680 | 763.186.524 |
22/7/2020 | 173,49 | 174,05 | +0,61% | 172,80 | 175,00 | 173,66 | 174,05 | 174,08 | 4.406 | 711.958.949 |
21/7/2020 | 171,89 | 172,99 | +0,64% | 171,49 | 173,80 | 172,64 | 172,90 | 172,99 | 5.481 | 916.571.357 |
20/7/2020 | 175,00 | 171,89 | -1,78% | 171,30 | 175,00 | 172,66 | 171,89 | 171,90 | 5.459 | 833.534.472 |
17/7/2020 | 175,00 | 175,00 | 0,00% | 174,55 | 177,53 | 175,68 | 174,90 | 175,00 | 4.229 | 937.816.631 |
16/7/2020 | 169,15 | 175,00 | +3,46% | 169,15 | 175,00 | 171,12 | 174,99 | 175,00 | 4.770 | 877.846.736 |
15/7/2020 | 169,10 | 169,15 | +0,03% | 169,00 | 170,00 | 169,76 | 169,15 | 169,46 | 7.365 | 968.468.924 |
14/7/2020 | 172,50 | 169,10 | -2,08% | 165,63 | 172,50 | 169,10 | 169,09 | 169,10 | 7.289 | 1.196.253.844 |
13/7/2020 | 179,58 | 172,70 | -3,79% | 172,01 | 180,00 | 174,70 | 172,70 | 172,75 | 8.260 | 1.381.708.414 |
10/7/2020 | 177,01 | 179,50 | +1,41% | 176,00 | 181,42 | 178,19 | 179,49 | 179,50 | 6.359 | 828.730.726 |
9/7/2020 | 180,00 | 177,00 | -9,04% | 176,01 | 181,85 | 178,76 | 176,97 | 177,00 | 7.132 | 1.367.687.481 |
8/7/2020 | 190,00 | 194,60 | -0,97% | 189,36 | 196,00 | 193,48 | 194,60 | 194,65 | 6.910 | 990.825.793 |
7/7/2020 | 191,77 | 196,50 | +2,47% | 190,00 | 197,00 | 193,52 | 196,50 | 196,55 | 5.405 | 921.468.177 |
6/7/2020 | 189,00 | 191,77 | +1,47% | 189,00 | 192,00 | 189,78 | 191,75 | 191,77 | 3.983 | 618.397.875 |
3/7/2020 | 190,00 | 189,00 | -0,53% | 188,70 | 190,10 | 189,83 | 189,00 | 189,50 | 2.910 | 503.945.144 |
2/7/2020 | 190,00 | 190,00 | +0,06% | 189,32 | 190,00 | 189,89 | 189,98 | 190,00 | 2.925 | 376.218.951 |
1/7/2020 | 189,78 | 189,89 | -0,03% | 188,58 | 190,00 | 189,36 | 189,60 | 189,89 | 2.426 | 355.015.449 |
30/6/2020 | 188,72 | 189,94 | +0,66% | 186,50 | 189,98 | 188,92 | 189,94 | 189,97 | 3.159 | 376.688.066 |
29/6/2020 | 189,00 | 188,70 | -0,16% | 187,20 | 189,87 | 188,93 | 188,70 | 188,98 | 2.331 | 397.525.377 |
26/6/2020 | 187,87 | 189,00 | +0,53% | 187,11 | 189,98 | 188,93 | 188,85 | 189,00 | 2.874 | 477.659.453 |
25/6/2020 | 187,99 | 188,00 | +0,50% | 187,10 | 188,00 | 187,89 | 187,87 | 188,00 | 2.504 | 309.067.518 |
24/6/2020 | 187,00 | 187,07 | -0,13% | 186,50 | 189,97 | 187,25 | 187,07 | 187,10 | 2.487 | 378.888.418 |
23/6/2020 | 188,10 | 187,32 | -0,40% | 187,00 | 188,98 | 188,03 | 187,32 | 187,47 | 3.139 | 468.180.553 |
22/6/2020 | 190,00 | 188,08 | -1,80% | 185,10 | 190,00 | 187,50 | 188,08 | 188,09 | 4.625 | 818.805.686 |
19/6/2020 | 191,00 | 191,53 | +0,30% | 190,56 | 192,78 | 191,50 | 191,49 | 191,53 | 2.501 | 400.138.308 |
18/6/2020 | 189,56 | 190,95 | +0,80% | 189,56 | 191,10 | 190,62 | 190,95 | 191,00 | 2.097 | 302.058.817 |
17/6/2020 | 189,00 | 189,43 | +0,23% | 188,80 | 191,10 | 189,49 | 189,43 | 189,47 | 4.212 | 435.789.835 |
16/6/2020 | 189,40 | 189,00 | -0,20% | 188,00 | 191,79 | 189,92 | 188,92 | 189,00 | 8.484 | 486.597.555 |
15/6/2020 | 187,79 | 189,37 | +0,40% | 185,00 | 189,85 | 187,61 | 189,36 | 189,37 | 4.056 | 465.633.599 |
12/6/2020 | 189,00 | 188,61 | -0,35% | 180,90 | 189,00 | 186,93 | 188,61 | 188,70 | 4.439 | 570.406.492 |
10/6/2020 | 190,85 | 189,28 | -0,80% | 188,00 | 193,36 | 190,90 | 189,00 | 189,28 | 6.828 | 636.731.417 |
9/6/2020 | 190,50 | 190,80 | +0,16% | 189,45 | 191,70 | 190,83 | 190,80 | 190,85 | 3.475 | 422.875.653 |
8/6/2020 | 192,00 | 190,50 | -1,09% | 187,77 | 192,00 | 190,96 | 190,50 | 191,00 | 6.445 | 643.461.857 |
5/6/2020 | 187,30 | 192,60 | +2,83% | 187,30 | 192,73 | 189,70 | 192,60 | 192,72 | 4.534 | 609.096.673 |
4/6/2020 | 187,38 | 187,30 | -0,04% | 185,54 | 187,88 | 187,26 | 187,27 | 187,30 | 3.364 | 478.788.583 |
3/6/2020 | 189,10 | 187,38 | -0,49% | 184,25 | 189,10 | 187,28 | 187,38 | 187,39 | 4.028 | 587.111.467 |
2/6/2020 | 183,40 | 188,31 | +2,68% | 183,40 | 189,97 | 186,42 | 188,31 | 188,50 | 3.913 | 620.987.757 |
1/6/2020 | 181,49 | 183,40 | +0,80% | 181,20 | 183,48 | 182,91 | 183,30 | 183,40 | 3.348 | 459.436.711 |
29/5/2020 | 181,00 | 181,95 | +0,52% | 177,00 | 182,98 | 181,19 | 181,95 | 181,98 | 3.449 | 426.416.939 |
28/5/2020 | 178,01 | 181,00 | +1,70% | 176,00 | 181,60 | 178,09 | 181,00 | 181,59 | 5.372 | 649.155.555 |
27/5/2020 | 181,01 | 177,97 | -1,54% | 177,75 | 183,00 | 180,33 | 177,97 | 177,98 | 3.116 | 363.194.841 |
26/5/2020 | 180,20 | 180,75 | +0,31% | 179,36 | 183,49 | 182,11 | 180,75 | 180,76 | 4.440 | 391.681.527 |
25/5/2020 | 179,13 | 180,20 | +0,64% | 175,57 | 181,10 | 179,98 | 180,20 | 180,25 | 3.829 | 434.492.369 |
22/5/2020 | 175,11 | 179,05 | +2,26% | 175,11 | 179,05 | 177,76 | 179,00 | 179,05 | 3.278 | 420.703.633 |
21/5/2020 | 176,98 | 175,10 | -1,06% | 174,11 | 177,98 | 175,69 | 175,10 | 175,29 | 4.633 | 480.992.092 |
20/5/2020 | 177,20 | 176,98 | +0,18% | 175,75 | 178,87 | 177,31 | 176,95 | 176,98 | 2.413 | 435.141.126 |
19/5/2020 | 175,36 | 176,66 | +0,83% | 175,36 | 177,90 | 176,80 | 176,66 | 176,83 | 3.197 | 381.395.707 |
18/5/2020 | 174,79 | 175,20 | +0,42% | 171,90 | 175,73 | 174,18 | 175,15 | 175,20 | 3.613 | 358.674.003 |
15/5/2020 | 173,90 | 174,47 | +0,33% | 171,31 | 177,00 | 174,96 | 174,00 | 174,47 | 3.933 | 555.101.627 |
14/5/2020 | 173,71 | 173,90 | +0,11% | 170,02 | 174,95 | 173,23 | 173,90 | 174,00 | 1.847 | 321.369.907 |
13/5/2020 | 176,20 | 173,71 | -1,19% | 172,01 | 178,77 | 176,58 | 173,71 | 174,00 | 3.070 | 474.531.853 |
12/5/2020 | 173,89 | 175,80 | +1,10% | 173,70 | 176,45 | 175,45 | 175,79 | 175,80 | 2.810 | 391.547.266 |
11/5/2020 | 169,99 | 173,89 | +2,41% | 167,10 | 175,00 | 172,13 | 173,89 | 174,00 | 4.056 | 479.439.978 |
8/5/2020 | 166,02 | 169,79 | +2,56% | 166,02 | 169,87 | 168,26 | 167,98 | 169,79 | 3.124 | 387.270.811 |
7/5/2020 | 167,30 | 165,55 | -0,27% | 165,02 | 169,35 | 166,54 | 165,55 | 166,60 | 3.733 | 570.525.839 |
6/5/2020 | 165,99 | 166,00 | +0,59% | 163,03 | 167,30 | 165,95 | 166,00 | 166,99 | 2.658 | 442.606.207 |
5/5/2020 | 168,70 | 165,02 | -1,77% | 165,00 | 172,00 | 167,48 | 165,02 | 165,50 | 4.031 | 643.272.822 |
4/5/2020 | 170,00 | 167,99 | -2,90% | 165,12 | 170,01 | 168,16 | 167,99 | 168,87 | 4.391 | 571.271.707 |
30/4/2020 | 176,90 | 173,00 | -2,19% | 168,50 | 176,99 | 173,93 | 173,00 | 174,00 | 789 | 662.041.960 |
29/4/2020 | 177,51 | 176,88 | -0,18% | 174,05 | 178,00 | 176,95 | 176,88 | 177,00 | 1.666 | 315.673.739 |
28/4/2020 | 177,50 | 177,20 | +0,60% | 176,81 | 177,50 | 177,24 | 177,20 | 177,34 | 1.482 | 278.877.458 |
27/4/2020 | 176,50 | 176,15 | -0,54% | 175,01 | 180,00 | 177,38 | 176,15 | 176,76 | 2.265 | 489.077.124 |
24/4/2020 | 181,88 | 177,10 | -2,68% | 171,05 | 181,88 | 176,03 | 177,10 | 177,76 | 5.522 | 868.507.920 |
23/4/2020 | 180,00 | 181,98 | +1,11% | 178,10 | 182,00 | 180,60 | 181,76 | 181,98 | 4.855 | 605.318.366 |
22/4/2020 | 176,99 | 179,99 | +1,69% | 176,01 | 179,99 | 178,64 | 179,99 | 180,00 | 4.836 | 623.118.390 |
20/4/2020 | 176,58 | 177,00 | -0,56% | 172,00 | 177,50 | 176,07 | 177,00 | 177,03 | 2.560 | 411.275.190 |
17/4/2020 | 176,90 | 178,00 | +0,62% | 175,02 | 182,41 | 178,10 | 177,50 | 178,00 | 2.442 | 487.888.785 |
16/4/2020 | 173,80 | 176,90 | +1,78% | 171,06 | 178,98 | 173,94 | 175,50 | 176,90 | 2.928 | 420.371.464 |
15/4/2020 | 173,85 | 173,80 | -0,03% | 170,85 | 173,96 | 173,24 | 173,76 | 173,80 | 2.831 | 405.714.040 |
14/4/2020 | 170,99 | 173,85 | +1,80% | 170,78 | 174,17 | 173,40 | 173,85 | 173,89 | 2.105 | 349.651.364 |
13/4/2020 | 169,77 | 170,78 | +0,32% | 167,33 | 171,00 | 169,67 | 170,70 | 170,78 | 2.754 | 384.186.483 |
9/4/2020 | 167,70 | 170,24 | +1,45% | 164,13 | 171,99 | 169,70 | 169,40 | 170,26 | 3.687 | 514.557.203 |
8/4/2020 | 162,00 | 167,80 | +3,26% | 160,00 | 168,00 | 165,00 | 167,80 | 167,90 | 7.247 | 463.327.953 |
7/4/2020 | 156,49 | 162,50 | +4,45% | 156,01 | 163,00 | 161,19 | 162,10 | 162,50 | 5.511 | 707.836.621 |
6/4/2020 | 155,84 | 155,57 | +2,35% | 154,30 | 155,89 | 155,50 | 155,55 | 155,57 | 2.605 | 322.429.654 |
3/4/2020 | 155,98 | 152,00 | -0,65% | 151,02 | 155,98 | 152,70 | 151,92 | 152,00 | 2.473 | 334.938.238 |
2/4/2020 | 156,00 | 153,00 | -0,65% | 153,00 | 156,69 | 155,06 | 153,00 | 153,50 | 2.349 | 378.172.547 |
1/4/2020 | 157,00 | 154,00 | -2,56% | 148,00 | 157,99 | 152,83 | 153,99 | 154,00 | 2.471 | 339.867.590 |
31/3/2020 | 159,97 | 158,05 | -0,60% | 158,00 | 160,79 | 159,26 | 158,05 | 159,00 | 2.832 | 272.861.163 |
30/3/2020 | 160,80 | 159,00 | -1,17% | 157,00 | 160,89 | 159,46 | 159,00 | 160,00 | 2.049 | 311.825.673 |
27/3/2020 | 158,89 | 160,89 | +1,26% | 152,00 | 161,98 | 157,96 | 160,89 | 161,00 | 5.032 | 810.609.879 |
26/3/2020 | 152,51 | 158,89 | +4,18% | 148,60 | 162,00 | 157,88 | 157,95 | 158,89 | 6.592 | 908.779.773 |
25/3/2020 | 141,99 | 152,51 | +8,94% | 141,98 | 154,98 | 151,35 | 152,51 | 152,70 | 5.982 | 854.453.889 |
24/3/2020 | 133,39 | 140,00 | +4,96% | 133,35 | 140,00 | 138,61 | 139,95 | 140,00 | 2.812 | 451.106.371 |
23/3/2020 | 135,50 | 133,39 | -1,92% | 125,00 | 135,50 | 130,03 | 133,18 | 133,39 | 2.981 | 499.101.471 |
20/3/2020 | 139,02 | 136,00 | +4,93% | 135,50 | 146,73 | 144,12 | 136,00 | 136,20 | 3.279 | 608.326.897 |
19/3/2020 | 117,05 | 129,61 | +10,73% | 107,50 | 130,09 | 118,29 | 129,61 | 129,74 | 1.457 | 932.062.368 |
18/3/2020 | 143,00 | 117,05 | -19,28% | 115,70 | 143,70 | 126,41 | 117,03 | 117,05 | 9.933 | 1.331.492.946 |
17/3/2020 | 146,00 | 145,00 | -0,68% | 143,10 | 148,00 | 144,57 | 145,00 | 145,20 | 5.155 | 1.172.897.751 |
16/3/2020 | 150,00 | 146,00 | -6,27% | 144,51 | 150,50 | 146,78 | 146,00 | 146,30 | 9.629 | 985.816.613 |
13/3/2020 | 154,10 | 155,77 | +1,08% | 151,20 | 162,20 | 154,36 | 155,77 | 155,79 | 8.345 | 1.325.538.645 |
12/3/2020 | 164,00 | 154,10 | -8,00% | 150,00 | 164,97 | 153,32 | 154,09 | 154,10 | 8.102 | 1.628.829.460 |
11/3/2020 | 170,00 | 167,50 | -1,42% | 164,00 | 172,95 | 169,40 | 167,40 | 167,50 | 3.680 | 565.884.076 |
10/3/2020 | 169,00 | 169,92 | +0,87% | 168,70 | 175,34 | 172,16 | 169,92 | 169,95 | 5.926 | 812.054.981 |
9/3/2020 | 176,71 | 168,45 | -5,39% | 161,00 | 176,71 | 168,78 | 168,42 | 168,45 | 5.424 | 981.898.088 |
6/3/2020 | 180,51 | 178,04 | -1,36% | 175,50 | 181,19 | 178,03 | 178,04 | 178,22 | 6.804 | 618.937.143 |
5/3/2020 | 182,50 | 180,50 | -1,07% | 180,50 | 182,88 | 182,16 | 180,50 | 180,99 | 3.394 | 434.171.356 |
4/3/2020 | 179,47 | 182,45 | +1,73% | 179,47 | 182,90 | 182,23 | 182,45 | 182,47 | 3.472 | 393.925.141 |
3/3/2020 | 178,31 | 179,35 | +0,58% | 178,31 | 182,50 | 180,71 | 179,35 | 179,38 | 6.607 | 524.029.903 |
2/3/2020 | 176,26 | 178,31 | +0,72% | 174,65 | 179,90 | 177,58 | 178,25 | 178,31 | 4.572 | 682.757.244 |
28/2/2020 | 178,21 | 177,04 | -0,66% | 175,30 | 179,60 | 176,98 | 177,04 | 177,10 | 5.177 | 616.362.986 |
27/2/2020 | 177,85 | 178,21 | +0,19% | 176,11 | 178,96 | 177,69 | 178,03 | 178,21 | 3.286 | 454.801.227 |
26/2/2020 | 178,40 | 177,87 | -0,35% | 172,00 | 178,40 | 174,86 | 177,87 | 177,95 | 3.363 | 514.278.811 |
21/2/2020 | 179,00 | 178,50 | -0,28% | 178,02 | 179,90 | 179,22 | 178,51 | 179,30 | 4.799 | 618.796.218 |
20/2/2020 | 180,99 | 179,00 | -1,10% | 178,39 | 180,99 | 179,18 | 178,99 | 179,00 | 3.381 | 648.253.214 |
19/2/2020 | 187,32 | 181,00 | -2,82% | 177,73 | 187,32 | 185,05 | 181,00 | 181,95 | 3.125 | 547.486.099 |
18/2/2020 | 189,36 | 186,26 | -1,32% | 186,00 | 189,75 | 187,61 | 186,26 | 186,30 | 3.079 | 499.800.710 |
17/2/2020 | 188,57 | 188,75 | +0,10% | 187,00 | 189,79 | 189,04 | 188,75 | 188,80 | 4.320 | 510.488.882 |
14/2/2020 | 186,00 | 188,57 | +1,40% | 186,00 | 188,57 | 187,92 | 188,35 | 188,57 | 2.509 | 398.088.650 |
13/2/2020 | 185,00 | 185,97 | -0,02% | 184,72 | 186,90 | 185,86 | 185,96 | 185,97 | 2.775 | 409.618.821 |
12/2/2020 | 182,59 | 186,00 | +1,87% | 182,59 | 186,72 | 185,77 | 185,80 | 186,00 | 3.113 | 492.966.720 |
11/2/2020 | 179,51 | 182,59 | +2,01% | 179,51 | 183,37 | 182,38 | 180,90 | 182,59 | 3.524 | 525.787.979 |
10/2/2020 | 182,88 | 179,00 | -1,30% | 179,00 | 183,43 | 181,80 | 179,00 | 180,00 | 5.517 | 587.500.002 |
7/2/2020 | 181,10 | 181,35 | +0,19% | 180,59 | 182,90 | 181,57 | 181,35 | 182,88 | 4.754 | 641.873.688 |
6/2/2020 | 187,31 | 181,00 | -2,77% | 178,50 | 189,88 | 184,76 | 181,00 | 181,39 | 6.788 | 938.187.381 |
5/2/2020 | 187,70 | 186,16 | -0,46% | 185,00 | 188,00 | 186,76 | 186,00 | 186,16 | 5.715 | 827.155.674 |
4/2/2020 | 191,98 | 187,02 | -2,44% | 187,00 | 194,29 | 192,30 | 187,01 | 187,28 | 7.948 | 1.061.757.807 |
3/2/2020 | 196,77 | 191,70 | +0,10% | 191,50 | 196,99 | 193,54 | 191,50 | 191,70 | 7.199 | 923.402.236 |
31/1/2020 | 189,37 | 191,50 | +1,23% | 189,23 | 194,91 | 192,21 | 191,43 | 191,50 | 7.361 | 739.248.850 |
30/1/2020 | 190,00 | 189,18 | -0,43% | 186,17 | 190,00 | 188,44 | 189,18 | 189,37 | 2.474 | 566.536.912 |
29/1/2020 | 183,99 | 190,00 | +3,66% | 183,99 | 190,00 | 188,69 | 189,49 | 190,00 | 2.347 | 674.709.352 |
28/1/2020 | 180,50 | 183,30 | +1,61% | 180,40 | 185,95 | 184,39 | 183,30 | 185,50 | 4.020 | 566.428.646 |
27/1/2020 | 182,00 | 180,40 | -0,88% | 179,88 | 182,99 | 180,73 | 180,36 | 180,40 | 4.292 | 728.537.959 |
24/1/2020 | 184,05 | 182,00 | -1,09% | 182,00 | 186,00 | 184,47 | 182,00 | 182,01 | 4.549 | 706.797.334 |
23/1/2020 | 185,11 | 184,00 | -0,60% | 182,20 | 186,00 | 183,79 | 184,00 | 184,71 | 3.753 | 622.547.757 |
22/1/2020 | 189,00 | 185,11 | -2,06% | 185,10 | 189,90 | 186,77 | 185,11 | 185,64 | 6.362 | 785.218.199 |