Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NSLU11 - FII LOURDES - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 152,50 | 150,04 | -1,61% | 149,94 | 153,47 | 150,31 | 150,04 | 150,81 | 138 | 19.675.756 |
| 16/4/2025 | 152,49 | 152,50 | +0,73% | 152,49 | 155,98 | 152,63 | 152,50 | 152,55 | 31 | 4.609.494 |
| 15/4/2025 | 152,25 | 151,40 | -0,55% | 150,00 | 153,03 | 150,78 | 150,84 | 151,38 | 138 | 28.332.994 |
| 14/4/2025 | 152,57 | 152,24 | -0,22% | 150,55 | 153,56 | 151,59 | 151,10 | 152,24 | 108 | 16.766.419 |
| 11/4/2025 | 153,95 | 152,57 | -0,59% | 150,01 | 155,84 | 151,27 | 150,50 | 152,55 | 146 | 20.210.137 |
| 10/4/2025 | 156,06 | 153,47 | -0,98% | 153,47 | 156,06 | 154,51 | 153,47 | 154,90 | 25 | 1.715.149 |
| 9/4/2025 | 154,20 | 154,99 | -0,49% | 154,20 | 156,00 | 155,75 | 154,56 | 154,99 | 38 | 3.177.372 |
| 8/4/2025 | 155,00 | 155,76 | +0,91% | 154,02 | 156,08 | 154,87 | 155,01 | 155,97 | 45 | 3.020.024 |
| 7/4/2025 | 154,81 | 154,35 | -0,30% | 150,80 | 156,11 | 154,05 | 153,52 | 154,35 | 67 | 8.303.828 |
| 4/4/2025 | 156,11 | 154,81 | -0,83% | 154,18 | 156,11 | 155,17 | 154,81 | 154,99 | 47 | 4.717.223 |
| 3/4/2025 | 156,11 | 156,11 | -0,50% | 155,33 | 156,11 | 156,02 | 155,33 | 156,10 | 131 | 23.981.579 |
| 2/4/2025 | 161,21 | 156,90 | -2,67% | 156,87 | 161,21 | 157,89 | 156,09 | 156,90 | 62 | 12.363.231 |
| 1/4/2025 | 159,98 | 161,20 | +0,75% | 156,55 | 161,49 | 159,38 | 161,20 | 161,50 | 63 | 207.365.624 |
| 31/3/2025 | 158,51 | 160,00 | +1,94% | 156,01 | 160,00 | 159,23 | 158,66 | 159,99 | 38 | 3.089.180 |
| 28/3/2025 | 158,01 | 156,96 | -1,26% | 155,16 | 160,10 | 156,20 | 155,22 | 156,97 | 840 | 33.162.819 |
| 27/3/2025 | 159,80 | 158,96 | -0,65% | 157,99 | 159,97 | 158,93 | 158,96 | 159,97 | 41 | 6.166.544 |
| 26/3/2025 | 157,95 | 160,00 | +1,31% | 157,95 | 160,00 | 158,19 | 157,97 | 160,00 | 31 | 23.287.035 |
| 25/3/2025 | 159,72 | 157,93 | +1,20% | 157,59 | 160,00 | 159,10 | 157,91 | 158,98 | 45 | 1.320.576 |
| 24/3/2025 | 161,00 | 156,05 | -0,61% | 156,01 | 161,00 | 156,92 | 156,05 | 158,97 | 181 | 4.817.733 |
| 21/3/2025 | 155,32 | 157,00 | 0,00% | 155,32 | 158,53 | 156,71 | 157,00 | 157,18 | 200 | 10.986.032 |
| 20/3/2025 | 155,04 | 157,00 | -0,95% | 155,03 | 160,00 | 157,65 | 157,00 | 157,20 | 194 | 17.814.918 |
| 19/3/2025 | 158,79 | 158,50 | -0,19% | 155,10 | 159,93 | 157,15 | 155,14 | 158,50 | 136 | 4.950.352 |
| 18/3/2025 | 156,02 | 158,80 | +0,01% | 154,15 | 159,97 | 159,05 | 158,40 | 158,81 | 68 | 6.346.244 |
| 17/3/2025 | 159,00 | 158,79 | -1,37% | 153,01 | 160,01 | 155,76 | 155,50 | 158,79 | 136 | 8.722.961 |
| 14/3/2025 | 150,03 | 161,00 | +7,33% | 149,55 | 161,00 | 150,41 | 150,03 | 161,99 | 39 | 15.492.883 |
| 13/3/2025 | 150,00 | 150,00 | 0,00% | 148,62 | 150,39 | 149,74 | 149,85 | 150,00 | 63 | 5.600.440 |
| 12/3/2025 | 148,50 | 150,00 | +1,01% | 147,60 | 150,00 | 148,23 | 148,22 | 149,98 | 112 | 18.989.119 |
| 11/3/2025 | 147,36 | 148,50 | +0,80% | 147,36 | 148,50 | 148,41 | 148,01 | 148,50 | 78 | 10.492.588 |
| 10/3/2025 | 146,38 | 147,32 | +0,65% | 146,37 | 148,44 | 147,53 | 147,31 | 147,90 | 69 | 5.266.877 |
| 7/3/2025 | 147,95 | 146,37 | -1,07% | 144,45 | 147,99 | 146,25 | 146,35 | 146,37 | 94 | 7.341.964 |
| 6/3/2025 | 146,39 | 147,95 | +1,48% | 145,00 | 148,84 | 146,91 | 147,00 | 147,96 | 64 | 5.670.757 |
| 5/3/2025 | 147,64 | 145,79 | -1,26% | 140,26 | 147,64 | 143,81 | 144,09 | 145,79 | 119 | 26.159.374 |
| 28/2/2025 | 148,00 | 147,65 | +0,65% | 146,58 | 148,00 | 147,45 | 146,69 | 147,63 | 62 | 5.190.478 |
| 27/2/2025 | 144,95 | 146,69 | +0,54% | 144,69 | 148,93 | 146,11 | 145,01 | 146,69 | 128 | 14.699.148 |
| 26/2/2025 | 145,10 | 145,90 | +0,55% | 145,00 | 147,87 | 145,51 | 145,00 | 145,91 | 89 | 17.563.552 |
| 25/2/2025 | 144,99 | 145,10 | +0,10% | 144,95 | 149,00 | 145,88 | 145,10 | 145,81 | 105 | 15.887.185 |
| 24/2/2025 | 145,01 | 144,96 | -1,91% | 142,00 | 147,51 | 144,17 | 144,96 | 144,99 | 396 | 67.689.555 |
| 21/2/2025 | 147,22 | 147,79 | +0,51% | 146,98 | 147,94 | 147,33 | 147,00 | 147,51 | 65 | 7.101.454 |
| 20/2/2025 | 147,09 | 147,04 | -0,03% | 146,01 | 147,10 | 146,79 | 146,05 | 147,03 | 50 | 9.497.705 |
| 19/2/2025 | 144,51 | 147,09 | +0,33% | 144,51 | 147,10 | 146,89 | 146,60 | 147,10 | 45 | 5.523.101 |
| 18/2/2025 | 144,00 | 146,61 | +1,56% | 143,02 | 146,94 | 144,33 | 145,00 | 146,61 | 88 | 5.556.736 |
| 17/2/2025 | 142,13 | 144,36 | +1,23% | 142,13 | 144,45 | 142,73 | 142,97 | 144,38 | 240 | 28.646.612 |
| 14/2/2025 | 142,28 | 142,60 | +0,39% | 141,49 | 142,68 | 141,77 | 142,49 | 142,65 | 80 | 5.982.857 |
| 13/2/2025 | 141,50 | 142,05 | +0,39% | 141,48 | 142,27 | 141,54 | 142,00 | 142,07 | 33 | 3.425.278 |
| 12/2/2025 | 142,50 | 141,50 | -0,69% | 140,05 | 142,50 | 141,39 | 140,60 | 141,51 | 94 | 11.679.461 |
| 11/2/2025 | 142,98 | 142,48 | +0,29% | 141,70 | 142,99 | 141,98 | 141,80 | 142,48 | 216 | 16.711.854 |
| 10/2/2025 | 144,24 | 142,07 | -1,62% | 141,99 | 144,38 | 142,74 | 142,07 | 142,99 | 132 | 22.467.278 |
| 7/2/2025 | 141,46 | 144,41 | +2,11% | 141,46 | 145,00 | 142,58 | 142,24 | 144,39 | 111 | 9.610.090 |
| 6/2/2025 | 140,20 | 141,42 | +0,87% | 140,10 | 142,98 | 141,03 | 140,74 | 141,42 | 182 | 15.894.190 |
| 5/2/2025 | 141,01 | 140,20 | +0,11% | 140,00 | 143,67 | 140,43 | 140,20 | 140,45 | 175 | 41.708.974 |
| 4/2/2025 | 145,00 | 140,05 | -3,96% | 140,00 | 145,82 | 141,13 | 140,05 | 142,59 | 810 | 77.480.599 |
| 3/2/2025 | 146,00 | 145,83 | +0,87% | 144,59 | 148,99 | 145,32 | 145,00 | 145,83 | 72 | 11.422.877 |
| 31/1/2025 | 145,95 | 144,57 | -0,98% | 140,32 | 146,00 | 142,83 | 144,20 | 144,57 | 188 | 31.837.550 |
| 30/1/2025 | 147,29 | 146,00 | +0,69% | 144,00 | 147,29 | 145,67 | 144,70 | 146,00 | 45 | 1.427.578 |
| 29/1/2025 | 147,00 | 145,00 | -1,36% | 145,00 | 147,57 | 145,85 | 144,85 | 145,00 | 72 | 8.255.375 |
| 28/1/2025 | 146,50 | 147,00 | +0,34% | 145,00 | 147,49 | 146,48 | 146,50 | 146,97 | 36 | 6.503.972 |
| 27/1/2025 | 147,56 | 146,50 | -0,65% | 145,75 | 147,57 | 146,61 | 146,47 | 146,50 | 44 | 3.738.686 |
| 24/1/2025 | 147,37 | 147,46 | -0,09% | 146,37 | 147,55 | 146,87 | 146,38 | 147,55 | 47 | 3.128.533 |
| 23/1/2025 | 145,00 | 147,60 | -0,71% | 140,16 | 148,47 | 142,56 | 144,70 | 147,61 | 355 | 65.665.209 |
| 22/1/2025 | 148,88 | 148,66 | -0,15% | 140,02 | 149,56 | 145,21 | 145,00 | 148,67 | 424 | 26.050.821 |
| 21/1/2025 | 150,00 | 148,88 | -0,75% | 147,00 | 150,00 | 148,75 | 147,53 | 148,88 | 59 | 12.212.544 |
| 20/1/2025 | 150,00 | 150,00 | +0,01% | 148,80 | 151,99 | 151,42 | 148,52 | 150,00 | 77 | 25.106.800 |
| 17/1/2025 | 148,00 | 149,98 | +0,09% | 148,00 | 151,99 | 150,17 | 149,00 | 149,99 | 195 | 47.500.171 |
| 16/1/2025 | 150,40 | 149,85 | -0,36% | 148,01 | 150,40 | 149,33 | 148,50 | 149,24 | 92 | 11.767.226 |
| 15/1/2025 | 149,79 | 150,39 | +0,93% | 148,86 | 150,40 | 149,85 | 149,99 | 150,39 | 52 | 3.896.274 |
| 14/1/2025 | 149,26 | 149,01 | -0,92% | 148,87 | 149,80 | 149,05 | 148,87 | 149,01 | 40 | 3.279.205 |
| 13/1/2025 | 150,63 | 150,40 | +0,03% | 148,94 | 150,63 | 149,77 | 149,14 | 150,00 | 79 | 7.353.981 |
| 10/1/2025 | 149,80 | 150,35 | -0,44% | 148,80 | 151,37 | 149,62 | 149,77 | 150,34 | 98 | 21.410.678 |
| 9/1/2025 | 151,94 | 151,01 | -0,63% | 150,10 | 151,99 | 150,91 | 150,50 | 151,00 | 45 | 23.255.569 |
| 8/1/2025 | 151,41 | 151,97 | +0,63% | 150,03 | 152,00 | 151,78 | 150,63 | 151,97 | 153 | 32.300.611 |
| 7/1/2025 | 152,00 | 151,02 | -0,14% | 149,00 | 152,00 | 149,67 | 150,01 | 151,02 | 172 | 52.372.083 |
| 6/1/2025 | 150,60 | 151,23 | -0,50% | 150,00 | 152,00 | 150,88 | 151,22 | 151,25 | 95 | 8.374.154 |
| 3/1/2025 | 151,48 | 151,99 | +0,32% | 149,98 | 152,00 | 151,22 | 150,60 | 152,00 | 73 | 8.514.041 |
| 2/1/2025 | 150,63 | 151,51 | +0,60% | 150,00 | 152,67 | 150,84 | 150,05 | 151,51 | 92 | 12.128.247 |
| 30/12/2024 | 150,65 | 150,61 | -0,03% | 150,50 | 150,65 | 150,63 | 150,61 | 150,65 | 88 | 32.628.596 |
| 27/12/2024 | 150,65 | 150,65 | +0,10% | 149,90 | 150,65 | 150,53 | 150,55 | 150,65 | 113 | 24.642.901 |
| 26/12/2024 | 151,70 | 150,50 | -0,79% | 149,02 | 151,72 | 150,66 | 149,84 | 150,50 | 807 | 46.797.941 |
| 23/12/2024 | 151,20 | 151,70 | +0,36% | 149,07 | 151,72 | 150,74 | 151,20 | 151,70 | 578 | 126.584.572 |
| 20/12/2024 | 151,70 | 151,15 | +0,10% | 149,00 | 151,70 | 150,04 | 149,07 | 151,15 | 113 | 18.035.561 |
| 19/12/2024 | 154,40 | 151,00 | -2,20% | 148,04 | 154,40 | 151,39 | 149,85 | 151,00 | 229 | 46.494.476 |
| 18/12/2024 | 154,86 | 154,40 | -0,26% | 151,72 | 155,00 | 154,91 | 152,40 | 154,40 | 102 | 200.139.214 |
| 17/12/2024 | 158,50 | 154,80 | -2,33% | 154,50 | 158,50 | 154,92 | 154,80 | 154,86 | 100 | 18.110.913 |
| 16/12/2024 | 157,78 | 158,50 | +1,60% | 155,58 | 161,95 | 157,91 | 155,58 | 158,49 | 92 | 12.238.546 |
| 13/12/2024 | 156,00 | 156,00 | 0,00% | 154,90 | 156,00 | 155,69 | 155,65 | 156,00 | 89 | 8.127.177 |
| 12/12/2024 | 156,20 | 156,00 | -0,13% | 155,06 | 156,94 | 156,01 | 155,88 | 156,00 | 329 | 48.722.910 |
| 11/12/2024 | 158,00 | 156,20 | +0,77% | 154,19 | 158,01 | 155,70 | 155,00 | 156,20 | 141 | 27.700.154 |
| 10/12/2024 | 156,00 | 155,00 | -0,64% | 155,00 | 158,01 | 156,70 | 155,00 | 156,00 | 60 | 9.527.916 |
| 9/12/2024 | 156,77 | 156,00 | -0,49% | 154,17 | 157,58 | 156,04 | 154,18 | 156,00 | 63 | 9.534.084 |
| 6/12/2024 | 154,62 | 156,77 | +1,37% | 154,62 | 158,50 | 157,20 | 154,65 | 156,78 | 82 | 7.828.905 |
| 5/12/2024 | 156,05 | 154,65 | -0,87% | 154,10 | 157,70 | 155,94 | 154,05 | 154,62 | 75 | 11.509.047 |
| 4/12/2024 | 158,87 | 156,01 | -0,70% | 155,70 | 158,87 | 156,74 | 155,71 | 156,01 | 69 | 6.144.321 |
| 3/12/2024 | 158,82 | 157,11 | -1,08% | 157,11 | 158,93 | 158,00 | 156,26 | 157,11 | 59 | 19.419.182 |
| 2/12/2024 | 158,43 | 158,82 | -0,11% | 156,02 | 159,96 | 157,55 | 156,50 | 158,82 | 56 | 3.828.559 |
| 29/11/2024 | 158,96 | 158,99 | +0,02% | 157,00 | 159,81 | 158,06 | 157,77 | 158,99 | 111 | 12.060.692 |
| 28/11/2024 | 157,95 | 158,96 | -0,48% | 157,62 | 159,94 | 158,65 | 157,76 | 158,96 | 70 | 6.520.559 |
| 27/11/2024 | 160,00 | 159,73 | -0,16% | 158,00 | 160,00 | 158,65 | 158,07 | 159,73 | 83 | 10.915.755 |
| 26/11/2024 | 159,99 | 159,98 | -0,01% | 158,25 | 160,00 | 159,45 | 159,00 | 160,00 | 286 | 11.895.354 |
| 25/11/2024 | 160,00 | 160,00 | 0,00% | 158,50 | 162,83 | 159,14 | 159,72 | 160,00 | 112 | 18.827.186 |
| 22/11/2024 | 158,50 | 160,00 | 0,00% | 158,50 | 160,00 | 159,82 | 159,15 | 160,00 | 84 | 6.057.368 |
| 21/11/2024 | 160,00 | 160,00 | 0,00% | 158,58 | 160,59 | 159,43 | 158,70 | 160,00 | 90 | 6.504.838 |
| 19/11/2024 | 160,00 | 160,00 | 0,00% | 158,51 | 160,00 | 159,74 | 159,95 | 160,00 | 67 | 5.031.919 |
| 18/11/2024 | 161,83 | 160,00 | +0,33% | 158,81 | 161,83 | 160,20 | 158,51 | 160,00 | 65 | 15.315.928 |
| 14/11/2024 | 160,00 | 159,47 | -0,33% | 157,57 | 160,00 | 159,45 | 159,00 | 159,47 | 129 | 14.526.203 |
| 13/11/2024 | 162,83 | 160,00 | -1,23% | 159,95 | 162,83 | 160,75 | 159,90 | 160,00 | 75 | 12.217.116 |
| 12/11/2024 | 163,49 | 162,00 | -0,50% | 161,00 | 163,49 | 162,46 | 161,20 | 162,00 | 69 | 5.377.436 |
| 11/11/2024 | 164,50 | 162,81 | -1,33% | 160,71 | 164,98 | 162,59 | 162,44 | 162,81 | 60 | 5.170.605 |
| 8/11/2024 | 162,96 | 165,00 | +1,25% | 161,37 | 165,00 | 163,12 | 164,01 | 165,00 | 80 | 10.179.223 |
| 7/11/2024 | 165,26 | 162,96 | -1,39% | 157,05 | 167,99 | 161,05 | 160,56 | 162,96 | 261 | 57.337.151 |
| 6/11/2024 | 164,35 | 165,25 | +0,55% | 163,65 | 171,95 | 164,82 | 163,79 | 165,26 | 138 | 11.818.050 |
| 5/11/2024 | 166,06 | 164,35 | -1,03% | 161,99 | 166,06 | 163,25 | 163,65 | 164,35 | 117 | 11.232.153 |
| 4/11/2024 | 172,00 | 166,06 | -0,44% | 160,00 | 172,00 | 164,23 | 163,00 | 166,06 | 128 | 16.341.806 |
| 1/11/2024 | 166,94 | 166,79 | -0,11% | 164,50 | 166,95 | 165,66 | 165,00 | 166,60 | 68 | 4.472.981 |
| 31/10/2024 | 168,13 | 166,98 | -0,61% | 166,13 | 168,13 | 167,28 | 166,98 | 167,00 | 128 | 15.239.934 |
| 30/10/2024 | 168,13 | 168,00 | +0,01% | 167,54 | 168,13 | 167,99 | 167,32 | 168,00 | 44 | 21.066.087 |
| 29/10/2024 | 168,10 | 167,99 | +0,95% | 167,02 | 168,13 | 168,07 | 167,20 | 167,99 | 56 | 5.832.365 |
| 28/10/2024 | 168,00 | 166,41 | -0,95% | 166,00 | 168,13 | 166,56 | 166,40 | 166,97 | 97 | 13.508.765 |
| 25/10/2024 | 167,01 | 168,00 | -0,08% | 166,04 | 168,13 | 167,19 | 167,00 | 168,00 | 48 | 4.213.357 |
| 24/10/2024 | 169,81 | 168,13 | -0,99% | 167,00 | 170,10 | 167,95 | 167,80 | 168,13 | 87 | 12.966.415 |
| 23/10/2024 | 168,25 | 169,81 | +0,98% | 167,51 | 170,65 | 169,13 | 167,50 | 168,50 | 46 | 10.520.235 |
| 22/10/2024 | 169,00 | 168,16 | -0,50% | 167,70 | 169,85 | 168,27 | 167,73 | 168,15 | 92 | 10.735.672 |
| 21/10/2024 | 171,00 | 169,00 | -1,15% | 169,00 | 171,00 | 169,77 | 169,00 | 170,99 | 70 | 9.575.294 |
| 18/10/2024 | 171,46 | 170,97 | +0,58% | 168,39 | 171,51 | 169,92 | 169,59 | 170,92 | 73 | 6.746.073 |
| 17/10/2024 | 171,60 | 169,98 | -1,63% | 169,07 | 173,25 | 170,47 | 169,00 | 169,99 | 68 | 11.166.302 |
| 16/10/2024 | 175,00 | 172,80 | -2,92% | 172,50 | 178,97 | 173,21 | 172,50 | 172,80 | 72 | 15.225.735 |
| 15/10/2024 | 174,96 | 178,00 | +1,70% | 172,80 | 178,00 | 175,25 | 174,51 | 178,95 | 55 | 9.779.127 |
| 14/10/2024 | 175,02 | 175,02 | +0,02% | 170,89 | 175,03 | 174,53 | 173,31 | 174,99 | 40 | 2.059.546 |
| 11/10/2024 | 178,97 | 174,99 | -2,77% | 167,70 | 178,97 | 168,75 | 168,01 | 174,99 | 50 | 12.167.307 |
| 10/10/2024 | 169,01 | 179,98 | +6,50% | 168,15 | 179,98 | 168,42 | 172,11 | 174,00 | 66 | 44.732.921 |
| 9/10/2024 | 168,79 | 168,99 | +0,41% | 165,99 | 171,56 | 168,95 | 168,99 | 169,31 | 304 | 42.272.704 |
| 8/10/2024 | 169,35 | 168,30 | -0,62% | 166,00 | 169,98 | 167,34 | 168,30 | 168,39 | 112 | 36.145.750 |
| 7/10/2024 | 169,94 | 169,35 | -0,35% | 169,02 | 169,94 | 169,36 | 169,11 | 169,35 | 81 | 17.952.388 |
| 4/10/2024 | 170,05 | 169,94 | -0,04% | 169,04 | 171,08 | 170,04 | 169,51 | 169,99 | 63 | 9.539.804 |
| 3/10/2024 | 170,00 | 170,00 | 0,00% | 169,35 | 170,00 | 169,59 | 169,36 | 171,08 | 42 | 3.493.680 |
| 2/10/2024 | 170,00 | 170,00 | 0,00% | 169,42 | 171,00 | 169,76 | 169,90 | 170,49 | 53 | 10.236.834 |
| 1/10/2024 | 170,08 | 170,00 | -0,29% | 169,50 | 181,00 | 170,18 | 169,60 | 170,00 | 87 | 10.789.725 |
| 30/9/2024 | 172,00 | 170,50 | -1,36% | 170,11 | 172,00 | 170,96 | 170,25 | 170,50 | 85 | 14.582.902 |
| 26/9/2024 | 175,24 | 172,85 | -1,36% | 170,01 | 175,25 | 173,20 | 172,00 | 173,00 | 80 | 12.765.182 |
| 25/9/2024 | 178,26 | 175,24 | -1,30% | 170,04 | 178,26 | 172,51 | 174,66 | 175,24 | 110 | 13.870.585 |
| 24/9/2024 | 178,27 | 177,54 | -0,42% | 175,51 | 178,88 | 177,13 | 175,23 | 177,54 | 69 | 10.503.894 |
| 23/9/2024 | 178,95 | 178,29 | -0,22% | 176,60 | 178,95 | 177,59 | 176,81 | 178,29 | 79 | 5.540.926 |
| 20/9/2024 | 179,00 | 178,68 | -0,18% | 178,29 | 179,00 | 178,56 | 178,30 | 178,68 | 38 | 3.946.189 |
| 19/9/2024 | 179,03 | 179,00 | -0,49% | 178,44 | 179,69 | 178,71 | 178,44 | 179,00 | 58 | 14.547.396 |
| 18/9/2024 | 179,01 | 179,88 | +0,49% | 178,31 | 179,95 | 179,29 | 179,01 | 179,95 | 131 | 8.893.247 |
| 17/9/2024 | 181,99 | 179,00 | -2,01% | 179,00 | 182,00 | 180,71 | 179,00 | 180,30 | 108 | 18.884.539 |
| 16/9/2024 | 179,00 | 182,67 | +2,05% | 178,53 | 182,91 | 179,62 | 179,25 | 182,74 | 262 | 34.201.039 |
| 13/9/2024 | 179,00 | 179,00 | 0,00% | 178,51 | 179,00 | 178,99 | 178,01 | 179,00 | 53 | 4.349.562 |
| 12/9/2024 | 178,19 | 179,00 | +0,85% | 177,80 | 179,00 | 178,55 | 178,12 | 179,00 | 83 | 10.856.349 |
| 11/9/2024 | 181,34 | 177,50 | -2,12% | 177,19 | 181,39 | 178,80 | 177,30 | 178,84 | 206 | 39.337.755 |
| 10/9/2024 | 182,00 | 181,35 | -0,19% | 180,80 | 182,00 | 181,16 | 180,77 | 181,46 | 35 | 4.927.784 |
| 9/9/2024 | 181,99 | 181,69 | +0,04% | 180,22 | 182,00 | 181,16 | 180,53 | 181,70 | 75 | 13.080.386 |
| 6/9/2024 | 183,15 | 181,61 | -0,81% | 180,00 | 183,15 | 180,73 | 180,16 | 181,62 | 81 | 19.952.676 |
| 5/9/2024 | 183,09 | 183,09 | +0,03% | 181,96 | 183,10 | 182,99 | 182,00 | 183,10 | 29 | 2.781.510 |
| 4/9/2024 | 182,01 | 183,03 | -0,20% | 181,92 | 183,03 | 182,26 | 181,94 | 183,03 | 40 | 6.543.183 |
| 3/9/2024 | 182,42 | 183,39 | +0,54% | 181,55 | 183,56 | 181,99 | 181,57 | 183,41 | 43 | 3.639.874 |
| 2/9/2024 | 184,31 | 182,41 | -1,38% | 182,08 | 184,32 | 183,05 | 182,08 | 182,42 | 62 | 2.983.790 |
| 30/8/2024 | 184,95 | 184,97 | +0,01% | 182,94 | 184,98 | 183,89 | 183,50 | 184,97 | 52 | 5.958.110 |
| 29/8/2024 | 183,87 | 184,95 | +0,58% | 183,87 | 184,95 | 184,88 | 184,02 | 184,95 | 29 | 5.990.217 |
| 28/8/2024 | 184,93 | 183,88 | +0,14% | 182,30 | 184,93 | 183,71 | 182,33 | 183,87 | 34 | 2.333.146 |
| 27/8/2024 | 184,74 | 183,63 | -0,07% | 183,63 | 184,75 | 183,94 | 183,00 | 183,65 | 33 | 5.573.511 |
| 26/8/2024 | 182,53 | 183,75 | -0,43% | 182,53 | 184,74 | 183,82 | 183,70 | 184,00 | 38 | 5.477.866 |
| 23/8/2024 | 183,67 | 184,55 | +0,47% | 183,67 | 184,80 | 183,87 | 184,42 | 184,73 | 48 | 4.192.345 |
| 22/8/2024 | 182,88 | 183,69 | +0,33% | 181,55 | 183,69 | 182,52 | 181,56 | 183,69 | 43 | 8.834.198 |
| 21/8/2024 | 183,07 | 183,09 | -0,49% | 182,00 | 183,21 | 182,19 | 182,89 | 183,08 | 68 | 15.832.657 |
| 20/8/2024 | 183,88 | 184,00 | +0,07% | 181,99 | 184,00 | 182,66 | 183,00 | 184,00 | 60 | 10.137.658 |
| 19/8/2024 | 182,48 | 183,88 | +0,78% | 181,18 | 184,23 | 182,77 | 182,54 | 183,88 | 63 | 3.582.456 |
| 16/8/2024 | 184,15 | 182,45 | -0,69% | 181,49 | 184,15 | 182,14 | 181,18 | 182,48 | 1.206 | 36.612.086 |
| 15/8/2024 | 182,97 | 183,72 | +0,40% | 182,00 | 184,00 | 182,42 | 182,16 | 183,72 | 82 | 11.091.644 |
| 14/8/2024 | 183,00 | 182,98 | -0,31% | 182,03 | 183,00 | 182,71 | 182,48 | 182,98 | 30 | 1.279.028 |
| 13/8/2024 | 182,10 | 183,54 | +0,30% | 182,10 | 183,55 | 182,41 | 182,10 | 183,54 | 43 | 4.341.591 |
| 12/8/2024 | 182,21 | 183,00 | +0,01% | 181,98 | 184,32 | 182,38 | 181,68 | 183,00 | 43 | 7.021.793 |
| 9/8/2024 | 181,02 | 182,99 | +0,07% | 181,02 | 184,32 | 182,84 | 182,62 | 182,99 | 45 | 7.569.889 |
| 8/8/2024 | 182,89 | 182,86 | -0,02% | 181,59 | 182,89 | 182,37 | 181,50 | 182,86 | 59 | 10.030.801 |
| 7/8/2024 | 183,33 | 182,89 | +0,76% | 182,01 | 184,21 | 183,75 | 182,01 | 182,90 | 50 | 9.426.630 |
| 6/8/2024 | 184,95 | 181,51 | -1,87% | 181,43 | 184,96 | 181,81 | 181,51 | 182,61 | 58 | 6.436.284 |
| 5/8/2024 | 181,56 | 184,97 | +1,20% | 181,00 | 184,97 | 181,74 | 182,01 | 183,47 | 86 | 9.014.719 |
| 2/8/2024 | 185,19 | 182,77 | -1,21% | 181,88 | 185,19 | 183,10 | 182,00 | 182,77 | 60 | 12.102.935 |
| 1/8/2024 | 184,13 | 185,00 | -1,54% | 181,61 | 186,40 | 184,12 | 183,26 | 185,00 | 168 | 20.566.881 |
| 31/7/2024 | 185,19 | 187,90 | +1,46% | 183,17 | 188,85 | 186,68 | 187,80 | 187,89 | 33 | 2.706.967 |
| 30/7/2024 | 184,99 | 185,19 | +0,11% | 183,00 | 187,98 | 184,01 | 183,75 | 185,19 | 59 | 3.109.863 |
| 29/7/2024 | 185,50 | 184,99 | -0,27% | 182,81 | 185,50 | 185,13 | 183,08 | 185,00 | 52 | 4.776.418 |
| 26/7/2024 | 184,52 | 185,50 | -0,72% | 184,52 | 187,01 | 185,38 | 184,48 | 185,50 | 66 | 4.097.004 |
| 25/7/2024 | 185,80 | 186,85 | +0,57% | 184,14 | 186,85 | 185,35 | 186,85 | 189,96 | 43 | 9.582.702 |
| 24/7/2024 | 187,83 | 185,80 | -2,20% | 185,80 | 189,89 | 187,68 | 185,80 | 186,85 | 62 | 42.117.116 |
| 23/7/2024 | 187,74 | 189,97 | +1,25% | 185,94 | 189,97 | 186,45 | 187,81 | 189,97 | 34 | 4.679.968 |
| 22/7/2024 | 184,98 | 187,62 | +0,93% | 184,95 | 187,62 | 186,57 | 185,50 | 187,74 | 43 | 6.455.656 |
| 19/7/2024 | 185,97 | 185,90 | -0,03% | 185,90 | 186,00 | 185,99 | 184,98 | 185,90 | 20 | 8.648.710 |
| 18/7/2024 | 184,92 | 185,96 | +0,52% | 184,08 | 185,99 | 185,53 | 185,50 | 185,97 | 31 | 1.743.999 |
| 17/7/2024 | 185,99 | 185,00 | +0,05% | 185,00 | 185,99 | 185,06 | 185,05 | 185,35 | 44 | 7.532.246 |
| 16/7/2024 | 184,93 | 184,90 | +0,14% | 184,01 | 185,38 | 184,70 | 184,07 | 184,90 | 46 | 2.899.814 |
| 15/7/2024 | 184,51 | 184,65 | +0,08% | 183,19 | 185,98 | 184,12 | 183,40 | 184,65 | 63 | 8.800.990 |
| 12/7/2024 | 185,69 | 184,51 | +1,68% | 181,04 | 186,00 | 184,54 | 183,35 | 184,51 | 77 | 9.836.182 |
| 11/7/2024 | 180,50 | 181,46 | +0,59% | 179,50 | 184,47 | 180,38 | 181,43 | 181,44 | 87 | 17.280.965 |
| 10/7/2024 | 179,52 | 180,39 | +0,50% | 179,51 | 180,39 | 179,95 | 180,16 | 180,38 | 39 | 2.771.320 |
| 9/7/2024 | 179,28 | 179,50 | +0,13% | 177,00 | 180,48 | 178,37 | 179,50 | 180,48 | 75 | 5.190.597 |
| 8/7/2024 | 180,09 | 179,27 | -1,06% | 177,00 | 181,19 | 178,82 | 178,00 | 179,27 | 395 | 22.692.816 |
| 5/7/2024 | 181,46 | 181,19 | -0,13% | 179,50 | 181,46 | 180,03 | 181,28 | 181,45 | 114 | 6.571.114 |
| 4/7/2024 | 179,01 | 181,43 | +0,52% | 179,00 | 181,43 | 179,67 | 179,79 | 181,43 | 65 | 10.277.390 |
| 3/7/2024 | 180,88 | 180,50 | +0,28% | 180,50 | 181,00 | 180,85 | 180,50 | 181,44 | 23 | 1.501.132 |
| 2/7/2024 | 179,45 | 179,99 | +0,30% | 179,00 | 181,23 | 179,67 | 179,21 | 180,97 | 44 | 6.378.491 |
| 1/7/2024 | 182,00 | 179,45 | -2,48% | 179,00 | 182,61 | 180,46 | 179,45 | 179,99 | 97 | 9.312.196 |
| 28/6/2024 | 182,45 | 184,01 | +1,10% | 182,44 | 184,01 | 183,23 | 184,01 | 184,31 | 55 | 18.176.660 |
| 27/6/2024 | 181,57 | 182,00 | +0,24% | 181,57 | 182,99 | 182,56 | 182,00 | 182,44 | 21 | 931.098 |
| 26/6/2024 | 181,63 | 181,57 | -0,77% | 181,53 | 182,97 | 181,89 | 181,57 | 182,14 | 62 | 3.528.804 |
| 25/6/2024 | 183,00 | 182,98 | -0,01% | 181,58 | 183,00 | 182,54 | 181,59 | 182,98 | 106 | 10.605.724 |
| 24/6/2024 | 182,67 | 183,00 | +0,18% | 179,06 | 184,00 | 182,86 | 181,58 | 183,00 | 77 | 10.496.407 |
| 21/6/2024 | 180,60 | 182,67 | +1,11% | 180,00 | 182,67 | 180,59 | 181,50 | 182,67 | 39 | 3.034.039 |
| 20/6/2024 | 179,87 | 180,66 | +0,47% | 178,33 | 180,68 | 180,04 | 179,81 | 180,61 | 51 | 8.497.998 |
| 19/6/2024 | 179,90 | 179,81 | -0,04% | 178,00 | 179,90 | 179,22 | 178,35 | 179,81 | 69 | 4.301.422 |
| 18/6/2024 | 183,99 | 179,89 | -1,70% | 178,00 | 183,99 | 178,91 | 179,49 | 179,89 | 151 | 29.914.863 |
| 17/6/2024 | 182,60 | 183,01 | +0,22% | 182,60 | 186,18 | 183,59 | 182,60 | 183,01 | 52 | 10.134.693 |
| 14/6/2024 | 179,30 | 182,60 | +1,44% | 177,99 | 188,48 | 179,50 | 182,00 | 182,60 | 140 | 16.658.204 |
| 13/6/2024 | 182,72 | 180,00 | -1,48% | 179,09 | 182,72 | 180,66 | 179,13 | 180,00 | 161 | 15.934.465 |
| 12/6/2024 | 184,98 | 182,71 | -0,71% | 182,01 | 185,00 | 183,52 | 182,05 | 182,72 | 61 | 8.442.256 |
| 11/6/2024 | 185,34 | 184,01 | -0,72% | 183,52 | 185,35 | 184,64 | 184,01 | 184,58 | 47 | 4.006.775 |
| 10/6/2024 | 181,62 | 185,35 | -0,13% | 181,62 | 186,38 | 185,08 | 185,34 | 185,35 | 61 | 6.996.171 |
| 7/6/2024 | 182,84 | 185,59 | +1,51% | 181,49 | 185,59 | 181,78 | 183,71 | 185,58 | 100 | 15.360.778 |
| 6/6/2024 | 182,75 | 182,83 | -0,09% | 181,05 | 183,00 | 181,74 | 181,06 | 182,99 | 75 | 9.814.010 |
| 5/6/2024 | 185,61 | 182,99 | -1,58% | 182,99 | 185,61 | 183,31 | 182,99 | 183,00 | 85 | 13.528.441 |
| 4/6/2024 | 185,91 | 185,92 | -0,24% | 185,58 | 185,93 | 185,72 | 185,83 | 185,90 | 32 | 3.844.568 |
| 3/6/2024 | 185,12 | 186,36 | -1,34% | 184,53 | 186,48 | 186,23 | 186,24 | 186,37 | 40 | 3.724.710 |
| 31/5/2024 | 189,12 | 188,90 | -0,06% | 187,49 | 189,19 | 188,07 | 188,88 | 188,90 | 71 | 15.403.532 |
| 29/5/2024 | 189,00 | 189,02 | +0,01% | 189,00 | 189,51 | 189,15 | 189,02 | 189,51 | 52 | 6.336.744 |
| 28/5/2024 | 187,30 | 189,00 | +0,24% | 187,30 | 189,19 | 188,65 | 188,66 | 188,98 | 50 | 4.678.685 |
| 27/5/2024 | 189,39 | 188,55 | -0,45% | 188,50 | 189,45 | 188,84 | 188,55 | 188,85 | 36 | 5.400.832 |
| 24/5/2024 | 189,68 | 189,40 | +0,74% | 187,20 | 189,69 | 187,81 | 188,86 | 189,40 | 80 | 18.180.030 |
| 23/5/2024 | 188,85 | 188,00 | -0,45% | 188,00 | 189,00 | 188,75 | 187,74 | 188,00 | 55 | 10.268.354 |
| 22/5/2024 | 188,73 | 188,85 | -0,71% | 188,70 | 189,34 | 188,82 | 188,85 | 189,00 | 49 | 6.552.357 |
| 21/5/2024 | 188,98 | 190,20 | +0,65% | 188,98 | 190,21 | 189,39 | 189,90 | 190,20 | 28 | 1.193.158 |
| 20/5/2024 | 189,00 | 188,98 | -0,06% | 187,80 | 189,00 | 188,45 | 188,63 | 188,97 | 59 | 13.813.898 |
| 17/5/2024 | 187,64 | 189,10 | +0,87% | 187,64 | 189,39 | 189,05 | 189,00 | 189,06 | 46 | 6.201.075 |
| 16/5/2024 | 189,77 | 187,47 | -1,21% | 187,20 | 190,84 | 187,87 | 187,48 | 187,73 | 42 | 5.711.328 |
| 15/5/2024 | 188,90 | 189,77 | +0,83% | 188,90 | 189,82 | 189,31 | 189,56 | 189,77 | 31 | 1.363.048 |
| 14/5/2024 | 189,38 | 188,20 | +0,48% | 187,23 | 189,38 | 187,48 | 187,83 | 188,21 | 34 | 6.205.747 |
| 13/5/2024 | 189,38 | 187,30 | -0,98% | 187,30 | 189,39 | 188,21 | 187,30 | 189,16 | 56 | 6.625.241 |
| 10/5/2024 | 187,26 | 189,16 | +0,11% | 187,20 | 189,16 | 187,77 | 188,44 | 189,39 | 46 | 2.497.422 |
| 9/5/2024 | 191,90 | 188,96 | -0,17% | 188,50 | 191,90 | 189,01 | 187,97 | 188,97 | 18 | 5.613.708 |
| 8/5/2024 | 186,44 | 189,29 | +1,69% | 186,44 | 189,29 | 187,42 | 187,36 | 191,89 | 73 | 14.075.596 |
| 7/5/2024 | 187,02 | 186,15 | -4,49% | 184,87 | 188,76 | 185,60 | 185,87 | 186,15 | 56 | 9.076.195 |
| 6/5/2024 | 185,82 | 194,90 | +5,81% | 182,81 | 197,99 | 187,90 | 187,00 | 190,57 | 895 | 51.411.480 |
| 3/5/2024 | 185,52 | 184,19 | -0,71% | 182,88 | 185,53 | 184,03 | 183,97 | 184,18 | 74 | 5.244.857 |
| 2/5/2024 | 187,85 | 185,51 | -1,25% | 182,53 | 187,85 | 184,25 | 183,52 | 185,51 | 117 | 7.517.468 |
| 30/4/2024 | 184,49 | 187,86 | +1,99% | 184,49 | 187,86 | 185,42 | 186,19 | 187,87 | 77 | 5.952.277 |
| 29/4/2024 | 183,44 | 184,19 | +0,65% | 182,25 | 184,48 | 183,35 | 183,96 | 184,19 | 117 | 10.946.501 |
| 26/4/2024 | 182,30 | 183,00 | -0,90% | 182,25 | 184,50 | 183,01 | 182,62 | 183,00 | 167 | 8.619.889 |
| 25/4/2024 | 182,26 | 184,67 | +0,51% | 182,04 | 184,70 | 182,51 | 182,04 | 184,67 | 105 | 8.231.568 |
| 24/4/2024 | 183,60 | 183,74 | +0,08% | 182,02 | 184,00 | 183,22 | 182,69 | 183,74 | 453 | 15.244.098 |
| 23/4/2024 | 183,82 | 183,59 | -2,07% | 183,59 | 186,00 | 183,66 | 183,59 | 186,53 | 125 | 13.058.389 |
| 22/4/2024 | 188,00 | 187,47 | -0,24% | 183,59 | 188,00 | 184,18 | 183,59 | 187,47 | 153 | 18.455.667 |
| 19/4/2024 | 184,04 | 187,93 | +2,12% | 184,00 | 188,00 | 184,59 | 185,00 | 187,93 | 118 | 13.272.592 |
| 18/4/2024 | 184,30 | 184,03 | -0,48% | 184,01 | 184,85 | 184,23 | 184,03 | 184,12 | 117 | 4.016.222 |
| 17/4/2024 | 184,98 | 184,92 | -0,03% | 183,76 | 184,99 | 184,26 | 183,83 | 184,92 | 92 | 2.856.123 |
| 16/4/2024 | 185,00 | 184,98 | -0,32% | 183,02 | 185,16 | 184,13 | 184,01 | 184,98 | 171 | 9.022.778 |
| 15/4/2024 | 185,90 | 185,58 | -0,19% | 185,00 | 187,02 | 185,55 | 185,02 | 185,58 | 235 | 10.057.175 |
| 12/4/2024 | 186,25 | 185,93 | +0,04% | 185,50 | 187,39 | 186,11 | 185,93 | 186,20 | 220 | 13.641.876 |
| 11/4/2024 | 187,44 | 185,85 | -0,65% | 185,66 | 188,39 | 186,68 | 185,85 | 185,97 | 601 | 31.158.531 |
| 10/4/2024 | 189,95 | 187,06 | -1,53% | 186,95 | 189,98 | 188,51 | 187,06 | 188,60 | 180 | 31.142.400 |
| 9/4/2024 | 189,80 | 189,96 | +0,11% | 188,08 | 189,96 | 188,54 | 188,17 | 189,98 | 686 | 16.836.695 |
| 8/4/2024 | 190,94 | 189,76 | -0,62% | 189,62 | 191,23 | 190,36 | 189,76 | 190,02 | 140 | 17.095.161 |
| 5/4/2024 | 188,51 | 190,94 | +0,76% | 188,51 | 190,96 | 189,80 | 190,10 | 190,94 | 126 | 4.042.935 |
| 4/4/2024 | 191,00 | 189,50 | -0,75% | 189,30 | 191,06 | 189,93 | 189,49 | 189,50 | 69 | 11.757.215 |
| 3/4/2024 | 190,99 | 190,93 | -0,03% | 189,46 | 191,17 | 190,15 | 190,04 | 190,97 | 99 | 2.947.478 |
| 2/4/2024 | 190,27 | 190,99 | +1,59% | 189,00 | 191,19 | 190,72 | 189,92 | 191,18 | 64 | 5.874.207 |
| 1/4/2024 | 192,31 | 188,01 | -3,06% | 186,02 | 192,48 | 188,44 | 187,80 | 188,01 | 1.979 | 70.365.687 |
| 28/3/2024 | 192,87 | 193,94 | +0,55% | 192,05 | 194,07 | 193,11 | 192,52 | 193,94 | 123 | 4.287.154 |
| 27/3/2024 | 192,92 | 192,87 | +0,16% | 191,35 | 193,00 | 192,17 | 191,90 | 192,87 | 155 | 8.128.808 |
| 26/3/2024 | 191,21 | 192,56 | +0,17% | 191,19 | 193,01 | 191,64 | 191,48 | 192,56 | 118 | 6.343.579 |
| 25/3/2024 | 192,25 | 192,23 | -0,01% | 191,20 | 194,47 | 192,23 | 191,50 | 192,24 | 136 | 8.996.370 |
| 22/3/2024 | 192,82 | 192,24 | -0,30% | 191,27 | 192,99 | 192,27 | 192,24 | 192,25 | 77 | 6.748.909 |
| 21/3/2024 | 193,19 | 192,82 | -0,08% | 192,01 | 193,20 | 192,81 | 192,82 | 193,97 | 35 | 3.489.871 |
| 20/3/2024 | 191,38 | 192,97 | +0,14% | 191,38 | 193,00 | 192,29 | 191,40 | 192,98 | 20 | 4.134.377 |
| 19/3/2024 | 192,00 | 192,70 | +0,57% | 191,20 | 192,70 | 191,64 | 191,19 | 192,70 | 73 | 5.078.652 |
| 18/3/2024 | 192,99 | 191,60 | -0,72% | 191,36 | 193,01 | 192,32 | 191,60 | 192,00 | 266 | 12.462.467 |
| 15/3/2024 | 192,86 | 192,98 | +0,06% | 192,02 | 194,47 | 192,98 | 192,03 | 192,98 | 160 | 9.803.662 |
| 14/3/2024 | 192,81 | 192,86 | -0,18% | 192,77 | 193,68 | 192,99 | 192,86 | 193,68 | 31 | 2.701.958 |
| 13/3/2024 | 192,51 | 193,21 | 0,00% | 192,51 | 193,21 | 193,03 | 192,99 | 193,21 | 26 | 2.972.795 |
| 12/3/2024 | 192,28 | 193,21 | +0,48% | 192,12 | 193,39 | 192,94 | 192,40 | 193,20 | 59 | 14.625.102 |
| 11/3/2024 | 193,00 | 192,28 | -0,35% | 191,00 | 193,15 | 192,88 | 192,24 | 193,04 | 44 | 10.377.220 |
| 8/3/2024 | 191,02 | 192,96 | +0,51% | 191,02 | 192,97 | 192,25 | 0,00 | 0,00 | 41 | 5.479.289 |
| 7/3/2024 | 191,80 | 191,98 | +0,09% | 191,04 | 192,36 | 192,15 | 191,98 | 193,14 | 59 | 9.934.560 |
| 6/3/2024 | 191,00 | 191,80 | -0,25% | 191,00 | 192,36 | 191,71 | 191,80 | 192,25 | 56 | 15.528.933 |
| 5/3/2024 | 190,87 | 192,28 | +0,73% | 190,27 | 192,35 | 190,86 | 190,50 | 192,34 | 166 | 11.089.032 |
| 4/3/2024 | 192,33 | 190,88 | -0,76% | 190,09 | 192,35 | 190,63 | 190,14 | 190,88 | 56 | 4.365.643 |
| 1/3/2024 | 192,62 | 192,35 | -0,97% | 189,00 | 192,62 | 190,76 | 190,90 | 192,35 | 58 | 4.769.217 |
| 29/2/2024 | 193,40 | 194,24 | +0,44% | 193,00 | 194,40 | 193,66 | 193,26 | 194,24 | 51 | 5.345.262 |
| 28/2/2024 | 194,39 | 193,39 | +0,20% | 190,33 | 194,40 | 192,65 | 192,30 | 193,39 | 217 | 11.424.346 |
| 27/2/2024 | 191,98 | 193,00 | +0,53% | 191,06 | 193,00 | 192,58 | 191,79 | 193,00 | 85 | 5.180.454 |
| 26/2/2024 | 193,21 | 191,98 | -0,64% | 189,16 | 193,21 | 190,56 | 190,59 | 191,98 | 907 | 53.339.804 |
| 23/2/2024 | 194,01 | 193,21 | -0,39% | 192,29 | 194,01 | 192,76 | 0,00 | 0,00 | 73 | 23.826.287 |
| 22/2/2024 | 194,89 | 193,96 | 0,00% | 192,78 | 194,89 | 193,49 | 192,93 | 193,96 | 88 | 9.752.147 |
| 21/2/2024 | 194,63 | 193,96 | -0,34% | 193,51 | 194,63 | 194,22 | 193,96 | 193,99 | 69 | 6.564.690 |
| 20/2/2024 | 194,34 | 194,63 | +0,43% | 193,99 | 194,89 | 194,43 | 194,01 | 194,61 | 32 | 2.780.458 |
| 19/2/2024 | 194,19 | 193,80 | -0,21% | 193,39 | 194,19 | 193,62 | 193,70 | 193,79 | 36 | 5.770.021 |
| 16/2/2024 | 195,00 | 194,20 | -0,39% | 193,15 | 195,10 | 193,91 | 193,85 | 194,19 | 78 | 7.931.246 |
| 15/2/2024 | 193,02 | 194,96 | -0,02% | 193,00 | 194,96 | 194,24 | 193,50 | 194,96 | 31 | 2.272.619 |
| 14/2/2024 | 192,60 | 195,00 | +1,26% | 192,60 | 195,00 | 194,45 | 194,51 | 195,20 | 51 | 21.915.347 |
| 9/2/2024 | 192,43 | 192,57 | +0,07% | 191,01 | 194,00 | 192,21 | 0,00 | 0,00 | 70 | 10.360.373 |
| 8/2/2024 | 193,29 | 192,44 | -0,80% | 192,29 | 193,75 | 192,52 | 192,44 | 192,63 | 82 | 9.741.743 |
| 7/2/2024 | 192,29 | 194,00 | +0,67% | 192,29 | 194,96 | 193,48 | 193,27 | 194,23 | 88 | 11.647.860 |
| 6/2/2024 | 195,24 | 192,70 | -0,93% | 192,28 | 195,25 | 192,65 | 192,37 | 192,93 | 55 | 8.341.975 |
| 5/2/2024 | 192,97 | 194,50 | -0,41% | 192,97 | 195,28 | 194,18 | 192,98 | 194,50 | 80 | 11.961.560 |
| 2/2/2024 | 193,50 | 195,31 | +0,94% | 191,82 | 195,31 | 193,23 | 192,55 | 195,20 | 73 | 22.492.012 |
| 1/2/2024 | 192,43 | 193,50 | -0,25% | 191,80 | 194,31 | 193,15 | 193,13 | 193,50 | 57 | 18.697.170 |
| 31/1/2024 | 195,38 | 193,99 | -0,62% | 186,00 | 195,44 | 193,76 | 191,05 | 194,00 | 105 | 26.216.003 |
| 30/1/2024 | 195,93 | 195,20 | +0,01% | 193,00 | 195,93 | 194,82 | 193,05 | 195,39 | 68 | 22.736.323 |
| 29/1/2024 | 194,95 | 195,18 | +0,11% | 193,00 | 195,94 | 194,57 | 195,06 | 195,30 | 86 | 8.697.426 |
| 26/1/2024 | 191,99 | 194,97 | +1,13% | 191,23 | 194,97 | 192,48 | 191,35 | 194,80 | 62 | 6.448.167 |
| 25/1/2024 | 194,96 | 192,79 | +0,41% | 191,01 | 194,96 | 192,17 | 191,23 | 192,79 | 71 | 7.879.157 |
| 24/1/2024 | 191,50 | 192,00 | +0,26% | 191,00 | 192,00 | 191,39 | 191,06 | 192,00 | 49 | 8.689.260 |
| 23/1/2024 | 192,00 | 191,50 | -0,50% | 191,47 | 192,45 | 191,80 | 191,50 | 191,98 | 42 | 4.833.529 |
| 22/1/2024 | 192,74 | 192,47 | -0,14% | 191,66 | 193,00 | 192,16 | 192,04 | 192,47 | 64 | 5.457.468 |
| 19/1/2024 | 192,09 | 192,74 | +0,39% | 192,09 | 192,99 | 192,65 | 192,44 | 192,74 | 22 | 944.002 |
| 18/1/2024 | 192,34 | 192,00 | -0,02% | 190,75 | 192,86 | 191,94 | 192,00 | 192,03 | 60 | 11.037.047 |
| 17/1/2024 | 192,31 | 192,03 | -0,15% | 191,00 | 192,35 | 191,28 | 191,69 | 192,03 | 48 | 5.662.000 |
| 16/1/2024 | 195,20 | 192,31 | -1,48% | 190,00 | 195,99 | 191,72 | 190,74 | 192,00 | 547 | 20.246.250 |
| 15/1/2024 | 196,09 | 195,20 | +0,34% | 192,21 | 196,67 | 194,85 | 192,26 | 195,20 | 80 | 7.540.889 |
| 12/1/2024 | 193,96 | 194,54 | +0,29% | 192,59 | 196,98 | 194,28 | 193,85 | 194,55 | 119 | 12.531.665 |
| 11/1/2024 | 193,91 | 193,98 | +0,04% | 192,56 | 194,96 | 193,90 | 192,62 | 193,97 | 97 | 9.365.508 |
| 10/1/2024 | 194,85 | 193,91 | -0,51% | 192,98 | 194,98 | 193,90 | 193,10 | 193,91 | 124 | 12.526.080 |
| 9/1/2024 | 194,80 | 194,91 | +0,04% | 193,31 | 194,99 | 194,31 | 194,12 | 194,91 | 85 | 5.071.611 |
| 8/1/2024 | 193,22 | 194,83 | +0,64% | 193,22 | 194,99 | 194,63 | 194,80 | 194,96 | 76 | 3.620.181 |
| 5/1/2024 | 193,63 | 193,60 | -0,02% | 193,60 | 193,90 | 193,65 | 193,22 | 193,60 | 30 | 4.202.258 |
| 4/1/2024 | 194,98 | 193,63 | +0,34% | 192,99 | 194,98 | 193,54 | 192,54 | 193,63 | 94 | 4.877.245 |
| 3/1/2024 | 192,98 | 192,98 | +0,01% | 192,97 | 197,00 | 193,64 | 192,97 | 192,98 | 57 | 5.286.533 |
| 2/1/2024 | 184,11 | 192,97 | -1,03% | 184,11 | 195,59 | 193,69 | 192,97 | 194,99 | 72 | 8.019.071 |
| 28/12/2023 | 193,89 | 194,98 | +0,56% | 193,89 | 195,00 | 194,86 | 194,75 | 194,80 | 46 | 7.735.980 |
| 27/12/2023 | 192,40 | 193,89 | +0,31% | 190,55 | 194,76 | 193,07 | 193,11 | 193,89 | 66 | 6.081.987 |
| 26/12/2023 | 193,40 | 193,30 | -0,10% | 190,00 | 193,40 | 191,48 | 192,50 | 193,30 | 104 | 6.472.150 |
| 22/12/2023 | 193,06 | 193,50 | -0,69% | 190,00 | 193,50 | 191,83 | 191,70 | 193,40 | 172 | 590.501.341 |
| 21/12/2023 | 194,87 | 194,85 | -0,01% | 192,57 | 194,87 | 193,16 | 193,03 | 194,85 | 161 | 5.698.512 |
| 20/12/2023 | 190,21 | 194,87 | +0,25% | 190,00 | 194,90 | 192,22 | 193,14 | 194,87 | 252 | 7.323.658 |
| 19/12/2023 | 190,15 | 194,39 | -0,26% | 189,51 | 194,43 | 190,41 | 190,16 | 194,40 | 190 | 13.005.462 |
| 18/12/2023 | 194,95 | 194,89 | -0,05% | 188,68 | 194,95 | 191,22 | 189,40 | 194,89 | 315 | 608.134.919 |
| 15/12/2023 | 189,61 | 194,98 | +2,84% | 189,61 | 194,98 | 191,18 | 191,14 | 194,98 | 263 | 27.109.978 |
| 14/12/2023 | 189,88 | 189,60 | -0,15% | 189,02 | 191,49 | 189,84 | 189,60 | 190,67 | 160 | 5.999.092 |
| 13/12/2023 | 189,01 | 189,88 | +0,47% | 188,65 | 190,05 | 189,37 | 188,71 | 189,92 | 147 | 4.791.119 |
| 12/12/2023 | 190,00 | 189,00 | -0,26% | 188,57 | 191,29 | 189,73 | 189,00 | 189,98 | 171 | 6.602.686 |
| 11/12/2023 | 189,88 | 189,49 | -0,50% | 188,33 | 190,00 | 188,99 | 188,49 | 189,99 | 194 | 11.491.085 |
| 8/12/2023 | 188,12 | 190,45 | +0,25% | 188,12 | 190,47 | 189,08 | 189,02 | 190,45 | 167 | 7.071.720 |
| 7/12/2023 | 189,07 | 189,98 | -1,00% | 189,00 | 191,90 | 190,03 | 189,00 | 189,98 | 181 | 7.107.220 |
| 6/12/2023 | 192,54 | 191,90 | -0,33% | 189,71 | 192,54 | 190,88 | 189,71 | 191,90 | 123 | 3.054.211 |
| 5/12/2023 | 192,47 | 192,53 | -0,01% | 189,06 | 192,53 | 190,89 | 189,74 | 192,53 | 134 | 4.963.377 |
| 4/12/2023 | 192,65 | 192,54 | -0,13% | 188,09 | 192,65 | 190,66 | 190,51 | 192,54 | 217 | 19.085.924 |
| 1/12/2023 | 192,93 | 192,80 | -0,87% | 182,33 | 192,93 | 189,87 | 190,02 | 192,81 | 198 | 6.133.039 |
| 30/11/2023 | 193,83 | 194,49 | +1,76% | 188,99 | 194,93 | 192,85 | 191,97 | 194,45 | 187 | 11.879.650 |
| 29/11/2023 | 189,22 | 191,12 | -0,01% | 188,20 | 191,12 | 189,30 | 189,29 | 191,13 | 186 | 9.389.712 |
| 28/11/2023 | 192,04 | 191,14 | +0,61% | 188,19 | 192,04 | 189,81 | 189,00 | 191,14 | 180 | 6.909.204 |
| 27/11/2023 | 193,82 | 189,99 | -2,06% | 186,50 | 193,82 | 189,46 | 188,12 | 190,98 | 127 | 25.540.004 |
| 24/11/2023 | 193,49 | 193,99 | +0,31% | 191,67 | 193,99 | 192,15 | 192,84 | 193,97 | 54 | 23.347.128 |
| 23/11/2023 | 193,70 | 193,40 | -0,17% | 190,52 | 193,70 | 192,40 | 192,65 | 193,61 | 52 | 4.386.730 |
| 22/11/2023 | 192,95 | 193,73 | +0,40% | 190,01 | 193,75 | 192,56 | 191,01 | 193,73 | 390 | 20.739.531 |
| 21/11/2023 | 193,00 | 192,95 | +0,06% | 190,11 | 193,85 | 192,37 | 190,12 | 192,95 | 60 | 7.637.295 |
| 20/11/2023 | 189,18 | 192,83 | +0,96% | 189,18 | 192,94 | 191,16 | 192,03 | 192,83 | 109 | 14.490.273 |
| 17/11/2023 | 188,16 | 191,00 | +1,37% | 188,15 | 191,00 | 189,51 | 189,14 | 191,00 | 75 | 8.850.512 |
| 16/11/2023 | 188,74 | 188,41 | -0,05% | 188,01 | 190,35 | 189,11 | 188,16 | 188,41 | 73 | 5.125.022 |
| 14/11/2023 | 189,98 | 188,50 | -0,26% | 186,26 | 190,40 | 187,95 | 187,02 | 188,50 | 46 | 4.680.146 |
| 13/11/2023 | 193,80 | 189,00 | -2,48% | 187,00 | 193,81 | 189,33 | 188,22 | 189,00 | 87 | 9.031.309 |
| 10/11/2023 | 190,23 | 193,80 | +1,01% | 189,77 | 193,81 | 192,91 | 191,26 | 193,81 | 61 | 13.716.529 |
| 9/11/2023 | 193,82 | 191,86 | -1,10% | 188,00 | 193,82 | 191,06 | 190,33 | 191,86 | 39 | 4.031.484 |
| 8/11/2023 | 189,32 | 193,99 | +3,70% | 188,13 | 193,99 | 189,79 | 191,04 | 193,99 | 35 | 3.378.422 |
| 7/11/2023 | 194,05 | 187,07 | -3,77% | 187,00 | 194,30 | 189,46 | 187,07 | 192,49 | 109 | 10.533.976 |
| 6/11/2023 | 185,02 | 194,40 | +3,96% | 185,02 | 196,08 | 193,46 | 192,01 | 194,40 | 231 | 23.390.275 |
| 3/11/2023 | 192,99 | 187,00 | -3,11% | 185,02 | 192,99 | 187,71 | 187,00 | 191,95 | 140 | 11.244.366 |
| 1/11/2023 | 186,37 | 193,00 | +2,68% | 186,00 | 197,49 | 190,78 | 193,00 | 193,49 | 75 | 8.585.383 |
| 31/10/2023 | 185,95 | 187,97 | +1,33% | 181,00 | 188,00 | 184,51 | 184,50 | 187,76 | 113 | 16.938.923 |
| 30/10/2023 | 185,72 | 185,50 | +0,15% | 185,02 | 185,97 | 185,48 | 185,08 | 185,50 | 28 | 1.168.576 |
| 27/10/2023 | 185,00 | 185,22 | +0,12% | 183,00 | 185,71 | 184,72 | 184,75 | 185,23 | 63 | 6.871.664 |
| 26/10/2023 | 184,56 | 185,00 | -0,10% | 183,31 | 185,12 | 184,60 | 183,35 | 185,00 | 34 | 2.381.427 |
| 25/10/2023 | 185,19 | 185,19 | +0,64% | 184,00 | 185,21 | 184,39 | 183,77 | 185,20 | 68 | 6.601.477 |
| 24/10/2023 | 184,20 | 184,02 | -0,67% | 184,00 | 185,57 | 184,57 | 184,02 | 185,21 | 89 | 14.913.733 |
| 23/10/2023 | 186,01 | 185,27 | -1,43% | 184,00 | 187,95 | 185,11 | 184,20 | 184,21 | 266 | 6.164.176 |
| 20/10/2023 | 187,79 | 187,96 | +0,09% | 185,13 | 187,96 | 186,08 | 185,27 | 187,96 | 419 | 10.830.143 |
| 19/10/2023 | 187,71 | 187,79 | +0,42% | 187,30 | 187,79 | 187,65 | 187,31 | 187,79 | 30 | 3.865.715 |
| 18/10/2023 | 187,00 | 187,00 | +0,41% | 186,31 | 187,01 | 186,87 | 186,33 | 187,00 | 41 | 14.426.489 |
| 17/10/2023 | 186,13 | 186,23 | -0,04% | 186,12 | 187,73 | 186,45 | 186,21 | 187,48 | 60 | 4.661.381 |
| 16/10/2023 | 185,00 | 186,31 | -0,27% | 185,00 | 186,31 | 186,07 | 186,18 | 186,81 | 43 | 6.977.669 |
| 13/10/2023 | 186,83 | 186,82 | -0,25% | 185,00 | 186,83 | 186,61 | 185,00 | 186,82 | 50 | 11.980.808 |
| 11/10/2023 | 187,28 | 187,28 | +0,37% | 184,37 | 187,28 | 186,95 | 186,11 | 187,28 | 57 | 7.497.054 |
| 10/10/2023 | 186,66 | 186,59 | -0,05% | 181,07 | 186,66 | 184,55 | 186,01 | 186,59 | 606 | 87.683.521 |
| 9/10/2023 | 185,21 | 186,69 | +0,91% | 185,00 | 187,76 | 185,82 | 185,00 | 186,69 | 55 | 2.880.262 |
| 6/10/2023 | 187,00 | 185,00 | -1,07% | 183,32 | 187,95 | 185,54 | 185,20 | 186,00 | 32 | 4.304.602 |
| 5/10/2023 | 183,90 | 187,00 | +1,69% | 182,01 | 187,97 | 184,32 | 183,38 | 186,97 | 56 | 8.773.836 |
| 4/10/2023 | 186,40 | 183,89 | -0,29% | 181,75 | 186,40 | 183,60 | 182,47 | 184,42 | 67 | 10.171.684 |
| 3/10/2023 | 185,77 | 184,42 | -0,73% | 182,01 | 186,05 | 184,50 | 182,05 | 184,43 | 76 | 9.465.347 |
| 2/10/2023 | 186,02 | 185,77 | -1,10% | 180,04 | 187,97 | 182,92 | 183,27 | 185,79 | 534 | 18.749.755 |
| 29/9/2023 | 185,19 | 187,84 | +0,45% | 185,19 | 187,85 | 187,23 | 187,06 | 187,84 | 42 | 4.662.181 |
| 28/9/2023 | 186,00 | 187,00 | +0,98% | 185,60 | 187,50 | 186,64 | 186,00 | 187,00 | 15 | 2.146.436 |
| 27/9/2023 | 187,93 | 185,18 | 0,00% | 185,18 | 187,93 | 186,04 | 185,19 | 185,82 | 23 | 1.395.351 |
| 26/9/2023 | 187,88 | 185,18 | -0,62% | 184,00 | 188,01 | 185,57 | 185,18 | 187,29 | 77 | 7.775.411 |
| 25/9/2023 | 186,00 | 186,33 | -1,41% | 185,69 | 188,23 | 186,42 | 186,01 | 186,30 | 54 | 3.448.890 |
| 22/9/2023 | 185,71 | 189,00 | +1,77% | 185,71 | 190,11 | 189,28 | 187,35 | 189,00 | 73 | 19.174.290 |
| 21/9/2023 | 188,71 | 185,72 | +0,14% | 185,47 | 188,71 | 186,20 | 185,72 | 186,00 | 29 | 2.886.148 |
| 20/9/2023 | 189,21 | 185,46 | -0,34% | 185,44 | 189,50 | 186,65 | 185,46 | 185,98 | 147 | 4.554.445 |
| 19/9/2023 | 185,02 | 186,10 | +0,59% | 185,02 | 189,49 | 186,27 | 186,15 | 187,39 | 80 | 18.907.369 |
| 18/9/2023 | 185,00 | 185,00 | -0,48% | 185,00 | 186,43 | 185,32 | 185,00 | 185,89 | 49 | 4.336.570 |
| 15/9/2023 | 185,64 | 185,90 | +0,14% | 183,99 | 186,16 | 185,08 | 184,90 | 185,99 | 129 | 31.927.146 |
| 14/9/2023 | 185,80 | 185,64 | -0,70% | 184,00 | 186,96 | 185,11 | 184,50 | 185,64 | 97 | 13.309.874 |
| 13/9/2023 | 185,00 | 186,95 | +1,05% | 184,71 | 187,00 | 186,29 | 186,51 | 186,95 | 86 | 11.140.685 |
| 12/9/2023 | 189,29 | 185,00 | -2,27% | 182,01 | 189,50 | 185,89 | 184,99 | 185,00 | 168 | 31.545.792 |
| 11/9/2023 | 191,70 | 189,30 | -1,99% | 188,04 | 191,70 | 189,21 | 189,30 | 189,48 | 141 | 8.382.079 |
| 8/9/2023 | 189,50 | 193,14 | +0,05% | 189,50 | 194,97 | 192,45 | 191,51 | 193,15 | 79 | 11.489.605 |
| 6/9/2023 | 190,40 | 193,04 | +2,59% | 188,54 | 198,99 | 192,19 | 190,01 | 193,05 | 53 | 3.747.894 |
| 5/9/2023 | 189,00 | 188,16 | -0,20% | 188,05 | 193,98 | 190,29 | 188,16 | 190,47 | 58 | 2.017.109 |
| 4/9/2023 | 195,99 | 188,53 | -3,80% | 187,23 | 199,82 | 191,46 | 188,53 | 189,99 | 725 | 25.254.045 |
| 1/9/2023 | 198,75 | 195,98 | -1,02% | 195,95 | 209,99 | 197,52 | 195,98 | 198,00 | 47 | 5.017.075 |
| 31/8/2023 | 196,32 | 198,00 | +0,86% | 196,32 | 198,00 | 197,31 | 197,80 | 198,00 | 32 | 5.603.856 |
| 30/8/2023 | 196,94 | 196,32 | -0,31% | 195,03 | 196,94 | 195,15 | 196,14 | 196,33 | 46 | 15.143.791 |
| 29/8/2023 | 195,30 | 196,94 | +0,52% | 195,30 | 197,56 | 196,94 | 195,92 | 196,95 | 53 | 21.525.842 |
| 28/8/2023 | 196,00 | 195,92 | -0,04% | 195,00 | 196,41 | 195,40 | 195,00 | 195,92 | 37 | 2.383.895 |
| 25/8/2023 | 195,99 | 196,00 | +0,01% | 194,80 | 196,40 | 195,66 | 194,01 | 196,00 | 47 | 3.208.982 |
| 24/8/2023 | 194,76 | 195,99 | +0,64% | 193,01 | 196,40 | 195,01 | 194,50 | 196,00 | 90 | 16.790.713 |
| 23/8/2023 | 192,90 | 194,74 | +1,08% | 192,02 | 194,92 | 193,33 | 193,50 | 194,77 | 112 | 20.454.974 |
| 22/8/2023 | 192,00 | 192,65 | +0,34% | 192,00 | 192,89 | 192,70 | 192,65 | 192,90 | 42 | 8.016.628 |
| 21/8/2023 | 192,02 | 192,00 | -0,01% | 192,00 | 192,69 | 192,32 | 192,00 | 192,67 | 79 | 12.828.200 |
| 18/8/2023 | 192,87 | 192,02 | -0,24% | 192,00 | 192,87 | 192,21 | 192,02 | 192,83 | 39 | 1.345.474 |
| 17/8/2023 | 192,88 | 192,48 | -0,27% | 191,00 | 192,98 | 191,66 | 192,47 | 192,48 | 34 | 4.159.065 |
| 16/8/2023 | 189,57 | 193,00 | +2,12% | 188,37 | 193,00 | 191,90 | 192,04 | 193,00 | 106 | 16.657.523 |
| 15/8/2023 | 191,07 | 189,00 | -1,15% | 189,00 | 192,96 | 190,45 | 188,15 | 189,00 | 53 | 9.370.580 |
| 14/8/2023 | 191,38 | 191,20 | -0,16% | 189,52 | 191,61 | 191,23 | 191,08 | 191,50 | 47 | 3.882.147 |
| 11/8/2023 | 190,70 | 191,50 | +0,01% | 186,00 | 193,00 | 188,55 | 186,42 | 191,39 | 208 | 9.804.982 |
| 10/8/2023 | 191,71 | 191,48 | -0,12% | 185,01 | 191,71 | 187,88 | 191,19 | 191,48 | 211 | 12.569.608 |
| 9/8/2023 | 193,01 | 191,71 | -0,67% | 189,00 | 196,49 | 192,20 | 191,71 | 191,73 | 54 | 3.056.014 |
| 8/8/2023 | 191,50 | 193,00 | +0,78% | 191,49 | 197,99 | 192,96 | 191,42 | 193,00 | 45 | 6.869.607 |
| 7/8/2023 | 191,18 | 191,50 | +0,16% | 185,06 | 191,50 | 190,18 | 191,23 | 191,50 | 65 | 5.876.594 |
| 4/8/2023 | 190,00 | 191,19 | -0,35% | 186,00 | 192,00 | 190,45 | 191,19 | 191,76 | 80 | 7.618.251 |
| 3/8/2023 | 182,70 | 191,86 | +5,01% | 182,50 | 192,00 | 185,40 | 187,03 | 191,86 | 86 | 14.220.441 |
| 2/8/2023 | 183,43 | 182,70 | -0,40% | 182,06 | 183,44 | 183,08 | 182,50 | 182,70 | 31 | 4.247.679 |
| 1/8/2023 | 180,06 | 183,44 | +0,70% | 178,95 | 183,44 | 181,47 | 182,10 | 183,44 | 82 | 8.329.656 |
| 31/7/2023 | 180,55 | 182,17 | +0,87% | 180,35 | 182,25 | 181,20 | 182,16 | 182,17 | 73 | 8.208.467 |
| 28/7/2023 | 181,70 | 180,59 | -0,60% | 180,12 | 182,68 | 181,33 | 180,79 | 181,00 | 47 | 5.748.204 |
| 27/7/2023 | 182,00 | 181,68 | -0,20% | 180,46 | 182,67 | 181,91 | 181,68 | 182,68 | 97 | 9.477.997 |
| 26/7/2023 | 181,70 | 182,05 | +0,26% | 181,02 | 182,40 | 182,14 | 181,00 | 182,05 | 50 | 7.067.126 |
| 25/7/2023 | 180,00 | 181,57 | +0,87% | 179,50 | 181,57 | 180,49 | 180,19 | 181,56 | 60 | 5.469.037 |
| 24/7/2023 | 179,55 | 180,00 | +0,25% | 178,54 | 180,37 | 179,16 | 180,00 | 180,50 | 63 | 11.878.510 |
| 21/7/2023 | 178,38 | 179,55 | +0,65% | 178,02 | 179,55 | 178,81 | 178,05 | 179,55 | 56 | 5.561.012 |
| 20/7/2023 | 179,00 | 178,39 | -0,34% | 178,00 | 179,50 | 178,81 | 178,39 | 178,77 | 61 | 5.382.444 |
| 19/7/2023 | 179,98 | 179,00 | -0,30% | 178,99 | 179,98 | 179,30 | 178,80 | 179,00 | 46 | 3.281.199 |
| 18/7/2023 | 178,52 | 179,54 | +0,57% | 178,12 | 179,97 | 178,81 | 178,64 | 179,54 | 80 | 11.587.467 |
| 17/7/2023 | 180,58 | 178,52 | -0,79% | 176,53 | 180,58 | 178,59 | 177,01 | 178,52 | 117 | 21.806.106 |
| 14/7/2023 | 179,01 | 179,94 | +0,36% | 178,56 | 181,28 | 180,00 | 178,62 | 179,94 | 161 | 16.506.772 |
| 13/7/2023 | 181,40 | 179,30 | -0,39% | 179,00 | 181,95 | 179,57 | 179,11 | 179,30 | 52 | 5.818.380 |
| 12/7/2023 | 181,26 | 180,00 | +0,20% | 179,02 | 182,34 | 179,92 | 179,65 | 180,98 | 57 | 16.282.833 |
| 11/7/2023 | 179,50 | 179,64 | +0,07% | 179,50 | 180,00 | 179,85 | 179,60 | 179,64 | 34 | 5.089.970 |
| 10/7/2023 | 179,99 | 179,52 | -0,21% | 178,98 | 180,60 | 179,53 | 179,50 | 179,52 | 51 | 5.439.818 |
| 7/7/2023 | 178,85 | 179,89 | +0,58% | 177,05 | 179,89 | 178,65 | 179,00 | 179,99 | 62 | 3.984.072 |
| 6/7/2023 | 177,10 | 178,85 | +0,99% | 175,48 | 178,86 | 176,58 | 177,31 | 178,85 | 77 | 14.408.952 |
| 5/7/2023 | 177,95 | 177,10 | +0,77% | 175,48 | 178,77 | 177,45 | 177,10 | 177,78 | 104 | 21.561.338 |
| 4/7/2023 | 178,02 | 175,75 | -0,71% | 175,75 | 178,02 | 176,55 | 175,75 | 176,28 | 108 | 22.970.139 |
| 3/7/2023 | 179,97 | 177,00 | -0,56% | 176,41 | 179,97 | 177,33 | 177,00 | 177,49 | 86 | 14.363.785 |
| 30/6/2023 | 177,93 | 177,99 | +0,03% | 177,00 | 178,00 | 177,75 | 177,50 | 177,99 | 108 | 11.269.773 |
| 29/6/2023 | 176,90 | 177,94 | +1,01% | 176,54 | 177,96 | 176,94 | 176,55 | 177,95 | 99 | 8.493.377 |
| 28/6/2023 | 176,99 | 176,16 | -1,02% | 176,13 | 178,00 | 177,34 | 176,16 | 177,00 | 95 | 16.386.886 |
| 27/6/2023 | 178,04 | 177,98 | -0,26% | 176,15 | 181,30 | 177,61 | 177,38 | 177,99 | 209 | 48.240.041 |
| 26/6/2023 | 180,00 | 178,44 | -0,94% | 177,56 | 180,00 | 177,97 | 177,79 | 178,44 | 228 | 20.003.943 |
| 23/6/2023 | 177,49 | 180,14 | +1,49% | 177,49 | 180,50 | 178,83 | 180,14 | 180,50 | 70 | 15.827.265 |
| 22/6/2023 | 175,61 | 177,49 | +0,28% | 175,00 | 177,49 | 176,02 | 176,75 | 177,49 | 77 | 10.684.755 |
| 21/6/2023 | 177,00 | 177,00 | +0,06% | 175,53 | 177,86 | 176,43 | 176,66 | 177,00 | 96 | 30.064.256 |
| 20/6/2023 | 176,00 | 176,90 | +1,08% | 175,50 | 177,01 | 176,26 | 176,15 | 176,90 | 77 | 9.765.092 |
| 19/6/2023 | 176,85 | 175,01 | -1,11% | 174,60 | 176,96 | 175,15 | 175,01 | 175,49 | 277 | 94.443.440 |
| 16/6/2023 | 177,00 | 176,98 | -0,01% | 176,62 | 177,44 | 176,85 | 176,75 | 176,98 | 77 | 13.599.862 |
| 15/6/2023 | 176,98 | 177,00 | +0,55% | 176,00 | 177,00 | 176,42 | 176,41 | 177,70 | 100 | 12.332.042 |
| 14/6/2023 | 177,15 | 176,03 | -0,63% | 175,11 | 177,91 | 176,40 | 176,03 | 176,98 | 72 | 10.125.432 |
| 13/6/2023 | 178,19 | 177,15 | -0,48% | 175,63 | 180,06 | 177,92 | 175,63 | 177,15 | 145 | 34.569.987 |
| 12/6/2023 | 177,00 | 178,00 | +0,06% | 177,00 | 178,00 | 177,68 | 177,75 | 178,00 | 19 | 3.660.294 |
| 9/6/2023 | 176,96 | 177,90 | +0,86% | 175,13 | 179,00 | 176,78 | 177,90 | 178,15 | 100 | 22.787.794 |
| 7/6/2023 | 176,50 | 176,39 | -0,59% | 175,10 | 176,50 | 176,07 | 175,12 | 176,44 | 54 | 6.303.459 |
| 6/6/2023 | 177,45 | 177,44 | +0,02% | 176,12 | 177,45 | 177,20 | 176,04 | 177,44 | 63 | 19.315.878 |
| 5/6/2023 | 179,90 | 177,41 | -1,38% | 175,70 | 179,90 | 176,85 | 176,95 | 177,41 | 94 | 14.413.839 |
| 2/6/2023 | 180,98 | 179,90 | -0,06% | 176,18 | 180,98 | 178,32 | 178,01 | 179,90 | 61 | 13.873.469 |
| 1/6/2023 | 173,65 | 180,00 | +1,45% | 173,65 | 182,84 | 179,72 | 178,18 | 180,00 | 173 | 31.145.521 |
| 31/5/2023 | 174,01 | 177,42 | +2,50% | 174,00 | 179,96 | 176,45 | 175,02 | 177,42 | 176 | 16.798.697 |
| 30/5/2023 | 174,00 | 173,10 | -0,52% | 173,10 | 179,85 | 175,18 | 173,10 | 174,00 | 430 | 41.904.638 |
| 29/5/2023 | 176,96 | 174,00 | +0,29% | 173,00 | 176,96 | 173,95 | 173,00 | 173,98 | 58 | 4.487.950 |
| 26/5/2023 | 173,50 | 173,50 | -0,04% | 172,07 | 176,00 | 174,07 | 173,50 | 174,20 | 123 | 21.881.489 |
| 25/5/2023 | 172,26 | 173,57 | +0,74% | 168,91 | 173,58 | 170,57 | 171,01 | 173,57 | 685 | 18.353.468 |
| 24/5/2023 | 173,49 | 172,30 | +0,76% | 172,20 | 173,49 | 172,49 | 172,30 | 172,65 | 29 | 948.740 |
| 23/5/2023 | 174,99 | 171,00 | -2,29% | 169,97 | 174,99 | 171,83 | 171,00 | 172,47 | 503 | 85.950.824 |
| 22/5/2023 | 172,86 | 175,00 | +1,23% | 172,27 | 175,89 | 174,35 | 173,62 | 175,00 | 153 | 32.952.668 |
| 19/5/2023 | 174,00 | 172,87 | -0,58% | 171,17 | 175,93 | 173,41 | 172,87 | 173,88 | 82 | 7.803.485 |
| 18/5/2023 | 175,50 | 173,88 | -1,16% | 172,00 | 175,50 | 172,79 | 173,87 | 174,00 | 350 | 10.955.265 |
| 17/5/2023 | 176,15 | 175,92 | -0,13% | 173,00 | 176,15 | 174,19 | 174,00 | 175,92 | 47 | 2.508.457 |
| 16/5/2023 | 170,02 | 176,15 | +1,82% | 170,02 | 176,49 | 172,75 | 171,10 | 176,20 | 129 | 13.854.741 |
| 15/5/2023 | 170,97 | 173,00 | +1,19% | 170,96 | 174,18 | 172,57 | 173,01 | 173,10 | 84 | 14.548.178 |
| 12/5/2023 | 170,00 | 170,97 | +1,76% | 168,03 | 174,50 | 170,18 | 168,24 | 170,97 | 61 | 5.769.313 |
| 11/5/2023 | 171,95 | 168,01 | -2,31% | 166,00 | 177,00 | 169,87 | 168,00 | 169,53 | 179 | 61.003.905 |
| 10/5/2023 | 169,49 | 171,98 | +1,45% | 167,30 | 172,67 | 169,70 | 167,31 | 171,98 | 57 | 8.451.365 |
| 9/5/2023 | 167,75 | 169,53 | -0,01% | 167,00 | 169,53 | 168,46 | 169,00 | 169,51 | 75 | 10.191.994 |
| 8/5/2023 | 165,00 | 169,55 | +2,45% | 165,00 | 169,99 | 167,48 | 166,10 | 169,55 | 61 | 5.342.795 |
| 5/5/2023 | 165,98 | 165,49 | +0,30% | 164,70 | 165,99 | 165,37 | 164,79 | 165,49 | 59 | 4.779.380 |
| 4/5/2023 | 164,64 | 165,00 | +0,36% | 164,63 | 165,99 | 165,06 | 164,70 | 165,00 | 44 | 7.262.961 |
| 3/5/2023 | 165,97 | 164,40 | -0,18% | 164,40 | 166,13 | 164,73 | 164,40 | 164,50 | 46 | 4.118.293 |
| 2/5/2023 | 165,00 | 164,70 | +0,30% | 164,67 | 166,63 | 165,73 | 164,70 | 166,17 | 93 | 22.457.131 |
| 28/4/2023 | 165,00 | 164,21 | -0,84% | 163,10 | 165,90 | 165,00 | 164,21 | 165,59 | 85 | 7.243.857 |
| 27/4/2023 | 165,24 | 165,60 | +0,90% | 161,89 | 165,60 | 163,04 | 162,50 | 165,60 | 722 | 51.376.989 |
| 26/4/2023 | 166,58 | 164,12 | -1,13% | 164,11 | 166,58 | 165,16 | 164,12 | 164,50 | 106 | 15.509.151 |
| 25/4/2023 | 165,94 | 165,99 | +0,02% | 165,10 | 166,98 | 165,84 | 165,99 | 166,46 | 50 | 2.073.068 |
| 24/4/2023 | 166,99 | 165,95 | -0,03% | 165,10 | 167,00 | 165,81 | 165,80 | 165,95 | 45 | 4.029.220 |
| 20/4/2023 | 164,94 | 166,00 | +1,35% | 164,02 | 166,01 | 165,47 | 165,00 | 166,00 | 78 | 14.081.746 |
| 19/4/2023 | 164,95 | 163,79 | -0,71% | 163,10 | 164,96 | 164,06 | 163,27 | 163,79 | 73 | 17.358.103 |