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.
NUTR3F - NUTRIPLANT - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,85 | 3,83 | 0,00% | 3,69 | 3,85 | 3,78 | 3,75 | 3,81 | 17 | 68.189 |
| 20/1/2025 | 4,05 | 3,83 | -4,01% | 3,83 | 4,05 | 3,94 | 3,84 | 4,05 | 14 | 33.545 |
| 17/1/2025 | 3,94 | 3,99 | -0,75% | 3,94 | 3,99 | 3,98 | 4,01 | 4,04 | 2 | 2.389 |
| 16/1/2025 | 4,07 | 4,02 | +3,34% | 3,98 | 4,07 | 4,02 | 3,87 | 4,02 | 5 | 6.440 |
| 15/1/2025 | 4,08 | 3,89 | -2,99% | 3,89 | 4,09 | 3,94 | 3,90 | 4,09 | 30 | 37.443 |
| 14/1/2025 | 4,08 | 4,01 | -0,50% | 3,96 | 4,13 | 4,05 | 3,95 | 4,02 | 33 | 125.567 |
| 13/1/2025 | 4,25 | 4,03 | -5,18% | 3,91 | 4,25 | 4,07 | 3,93 | 4,03 | 17 | 35.856 |
| 10/1/2025 | 4,22 | 4,25 | +1,92% | 4,06 | 4,25 | 4,18 | 4,10 | 4,25 | 18 | 63.575 |
| 9/1/2025 | 4,16 | 4,17 | +0,24% | 4,08 | 4,25 | 4,18 | 4,08 | 4,16 | 15 | 45.985 |
| 8/1/2025 | 3,98 | 4,16 | +6,12% | 3,98 | 4,16 | 4,06 | 3,98 | 4,16 | 10 | 43.526 |
| 7/1/2025 | 3,87 | 3,92 | +0,77% | 3,76 | 3,92 | 3,85 | 3,92 | 3,95 | 12 | 43.570 |
| 6/1/2025 | 3,92 | 3,89 | -0,77% | 3,74 | 4,05 | 3,84 | 3,89 | 3,92 | 19 | 49.230 |
| 3/1/2025 | 3,94 | 3,92 | +2,35% | 3,83 | 3,94 | 3,86 | 3,92 | 3,94 | 9 | 13.137 |
| 2/1/2025 | 3,94 | 3,83 | -1,79% | 3,83 | 3,94 | 3,86 | 3,83 | 3,95 | 24 | 38.244 |
| 30/12/2024 | 4,06 | 3,90 | -2,50% | 3,86 | 4,06 | 3,89 | 3,85 | 3,91 | 33 | 69.419 |
| 27/12/2024 | 3,95 | 4,00 | +1,78% | 3,84 | 4,00 | 3,93 | 3,98 | 4,00 | 30 | 73.902 |
| 26/12/2024 | 4,03 | 3,93 | -1,50% | 3,93 | 4,05 | 4,01 | 3,92 | 3,99 | 9 | 8.843 |
| 23/12/2024 | 3,95 | 3,99 | +2,05% | 3,95 | 3,99 | 3,97 | 3,95 | 3,99 | 7 | 6.765 |
| 20/12/2024 | 3,99 | 3,91 | +1,03% | 3,91 | 4,05 | 4,01 | 3,92 | 4,02 | 16 | 32.491 |
| 19/12/2024 | 3,87 | 3,87 | +1,04% | 3,87 | 3,87 | 3,87 | 3,95 | 4,00 | 4 | 11.223 |
| 18/12/2024 | 3,98 | 3,83 | -2,79% | 3,83 | 4,04 | 3,97 | 3,85 | 4,00 | 18 | 28.232 |
| 17/12/2024 | 4,02 | 3,94 | -2,72% | 3,94 | 4,03 | 3,95 | 3,94 | 4,03 | 9 | 11.860 |
| 16/12/2024 | 4,06 | 4,05 | +0,75% | 3,95 | 4,07 | 4,05 | 3,94 | 4,05 | 10 | 23.513 |
| 13/12/2024 | 3,83 | 4,02 | +3,08% | 3,78 | 4,03 | 3,90 | 3,97 | 4,02 | 38 | 62.460 |
| 12/12/2024 | 3,92 | 3,90 | -0,76% | 3,90 | 4,13 | 4,01 | 3,99 | 4,09 | 25 | 36.932 |
| 11/12/2024 | 4,04 | 3,93 | -2,00% | 3,93 | 4,09 | 4,04 | 3,92 | 3,93 | 25 | 25.514 |
| 10/12/2024 | 3,96 | 4,01 | -0,25% | 3,84 | 4,01 | 3,89 | 3,98 | 4,04 | 28 | 138.314 |
| 9/12/2024 | 4,06 | 4,02 | +0,25% | 3,99 | 4,06 | 4,01 | 3,92 | 4,00 | 26 | 32.946 |
| 6/12/2024 | 3,95 | 4,01 | +2,56% | 3,87 | 4,01 | 3,93 | 3,89 | 3,99 | 21 | 44.094 |
| 5/12/2024 | 3,83 | 3,91 | +2,09% | 3,83 | 3,91 | 3,89 | 3,88 | 3,92 | 6 | 30.762 |
| 4/12/2024 | 4,00 | 3,83 | -2,05% | 3,83 | 4,06 | 3,96 | 3,83 | 3,93 | 32 | 68.639 |
| 3/12/2024 | 3,79 | 3,91 | +4,27% | 3,71 | 3,99 | 3,91 | 3,91 | 3,94 | 78 | 197.532 |
| 2/12/2024 | 3,60 | 3,75 | +4,17% | 3,60 | 3,91 | 3,75 | 3,75 | 3,90 | 39 | 153.102 |
| 29/11/2024 | 3,61 | 3,60 | +2,27% | 3,55 | 3,63 | 3,60 | 3,60 | 3,64 | 72 | 808.776 |
| 28/11/2024 | 3,46 | 3,52 | +2,92% | 3,40 | 3,61 | 3,49 | 3,51 | 3,60 | 32 | 135.975 |
| 27/11/2024 | 3,46 | 3,42 | -1,44% | 3,40 | 3,61 | 3,47 | 3,41 | 3,53 | 23 | 28.819 |
| 26/11/2024 | 3,38 | 3,47 | +4,20% | 3,34 | 3,47 | 3,40 | 3,38 | 3,44 | 7 | 9.190 |
| 25/11/2024 | 3,41 | 3,33 | -1,19% | 3,33 | 3,42 | 3,34 | 3,33 | 3,39 | 14 | 25.789 |
| 22/11/2024 | 3,40 | 3,37 | -2,88% | 3,37 | 3,57 | 3,41 | 3,39 | 3,50 | 29 | 27.301 |
| 21/11/2024 | 3,39 | 3,47 | +4,20% | 3,28 | 3,47 | 3,40 | 3,40 | 3,48 | 104 | 130.317 |
| 19/11/2024 | 3,31 | 3,33 | +1,22% | 3,31 | 3,33 | 3,32 | 3,27 | 3,33 | 9 | 5.988 |
| 18/11/2024 | 3,36 | 3,29 | -1,79% | 3,20 | 3,38 | 3,29 | 3,27 | 3,31 | 33 | 55.995 |
| 14/11/2024 | 3,34 | 3,35 | +1,52% | 3,29 | 3,35 | 3,33 | 3,33 | 3,36 | 21 | 35.645 |
| 13/11/2024 | 3,38 | 3,30 | -4,35% | 3,30 | 3,45 | 3,34 | 3,34 | 3,36 | 21 | 101.817 |
| 12/11/2024 | 3,72 | 3,45 | -6,25% | 3,40 | 3,72 | 3,52 | 3,40 | 3,45 | 30 | 78.204 |
| 11/11/2024 | 3,68 | 3,68 | +0,82% | 3,68 | 3,76 | 3,69 | 3,65 | 3,76 | 20 | 37.677 |
| 8/11/2024 | 3,82 | 3,65 | -6,65% | 3,65 | 3,87 | 3,74 | 3,68 | 3,70 | 52 | 190.073 |
| 7/11/2024 | 3,92 | 3,91 | +1,56% | 3,83 | 3,92 | 3,87 | 3,83 | 3,88 | 14 | 40.725 |
| 6/11/2024 | 3,98 | 3,85 | -2,28% | 3,85 | 3,98 | 3,90 | 3,87 | 3,92 | 28 | 71.916 |
| 5/11/2024 | 3,95 | 3,94 | 0,00% | 3,91 | 3,95 | 3,92 | 3,91 | 3,95 | 4 | 7.448 |
| 4/11/2024 | 3,95 | 3,94 | +0,51% | 3,89 | 4,03 | 3,94 | 3,91 | 3,94 | 32 | 38.646 |
| 1/11/2024 | 3,93 | 3,92 | 0,00% | 3,92 | 4,01 | 3,96 | 3,89 | 3,92 | 15 | 25.351 |
| 31/10/2024 | 3,91 | 3,92 | 0,00% | 3,78 | 3,96 | 3,88 | 3,90 | 3,92 | 29 | 38.109 |
| 30/10/2024 | 4,01 | 3,92 | -1,26% | 3,92 | 4,08 | 3,99 | 3,91 | 3,92 | 26 | 59.956 |
| 29/10/2024 | 4,26 | 3,97 | -6,15% | 3,90 | 4,29 | 4,12 | 3,96 | 4,00 | 112 | 201.012 |
| 28/10/2024 | 4,38 | 4,23 | -3,86% | 4,23 | 4,43 | 4,25 | 4,25 | 4,26 | 24 | 74.931 |
| 25/10/2024 | 4,47 | 4,40 | -1,12% | 4,40 | 4,47 | 4,44 | 4,39 | 4,43 | 4 | 13.787 |
| 24/10/2024 | 4,42 | 4,45 | -1,11% | 4,41 | 4,45 | 4,42 | 4,45 | 4,49 | 10 | 29.676 |
| 23/10/2024 | 4,66 | 4,50 | -2,39% | 4,45 | 4,66 | 4,52 | 4,45 | 4,50 | 25 | 24.000 |
| 22/10/2024 | 4,56 | 4,61 | +1,77% | 4,55 | 4,61 | 4,58 | 4,54 | 4,60 | 8 | 11.006 |
| 21/10/2024 | 4,58 | 4,53 | -1,09% | 4,50 | 4,58 | 4,52 | 4,56 | 4,57 | 3 | 8.588 |
| 18/10/2024 | 4,57 | 4,58 | +1,33% | 4,57 | 4,58 | 4,57 | 4,51 | 4,58 | 2 | 915 |
| 17/10/2024 | 4,57 | 4,52 | 0,00% | 4,51 | 4,57 | 4,54 | 4,50 | 4,52 | 6 | 16.369 |
| 16/10/2024 | 4,51 | 4,52 | -0,22% | 4,51 | 4,57 | 4,55 | 4,52 | 4,57 | 14 | 17.759 |
| 15/10/2024 | 4,58 | 4,53 | 0,00% | 4,53 | 4,62 | 4,56 | 4,48 | 4,53 | 25 | 39.717 |
| 14/10/2024 | 4,61 | 4,53 | -0,66% | 4,29 | 4,61 | 4,50 | 4,40 | 4,54 | 36 | 39.201 |
| 11/10/2024 | 4,61 | 4,56 | 0,00% | 4,53 | 4,61 | 4,57 | 4,58 | 4,60 | 25 | 46.695 |
| 10/10/2024 | 4,51 | 4,56 | +1,11% | 4,49 | 4,56 | 4,51 | 4,49 | 4,55 | 11 | 38.788 |
| 9/10/2024 | 4,53 | 4,51 | -0,44% | 4,50 | 4,59 | 4,52 | 4,50 | 4,60 | 13 | 35.774 |
| 8/10/2024 | 4,61 | 4,53 | -1,52% | 4,53 | 4,65 | 4,57 | 4,57 | 4,65 | 10 | 25.593 |
| 7/10/2024 | 4,77 | 4,60 | -2,95% | 4,55 | 4,78 | 4,65 | 4,59 | 4,68 | 13 | 27.022 |
| 4/10/2024 | 4,57 | 4,74 | +2,82% | 4,56 | 4,74 | 4,59 | 4,60 | 4,69 | 15 | 21.114 |
| 3/10/2024 | 4,65 | 4,61 | -1,91% | 4,58 | 4,74 | 4,66 | 4,61 | 4,68 | 19 | 34.027 |
| 2/10/2024 | 4,58 | 4,70 | +1,29% | 4,58 | 4,70 | 4,59 | 4,60 | 4,72 | 5 | 8.734 |
| 1/10/2024 | 4,64 | 4,64 | -1,69% | 4,50 | 4,64 | 4,58 | 4,58 | 4,73 | 13 | 63.248 |
| 30/9/2024 | 4,67 | 4,72 | +1,72% | 4,50 | 4,78 | 4,62 | 4,63 | 4,70 | 16 | 15.714 |
| 26/9/2024 | 4,64 | 4,64 | +0,87% | 4,64 | 4,78 | 4,65 | 4,64 | 4,75 | 13 | 39.093 |
| 25/9/2024 | 4,78 | 4,60 | -3,36% | 4,60 | 4,78 | 4,65 | 4,61 | 4,66 | 10 | 11.630 |
| 24/9/2024 | 4,59 | 4,76 | +3,70% | 4,59 | 4,77 | 4,66 | 4,65 | 4,75 | 10 | 17.265 |
| 23/9/2024 | 4,71 | 4,59 | -1,50% | 4,51 | 4,73 | 4,65 | 4,59 | 4,70 | 22 | 114.597 |
| 20/9/2024 | 4,58 | 4,66 | +3,33% | 4,50 | 4,75 | 4,61 | 4,51 | 4,66 | 31 | 100.509 |
| 19/9/2024 | 4,70 | 4,51 | -3,01% | 4,51 | 4,78 | 4,65 | 4,51 | 4,78 | 23 | 43.336 |
| 18/9/2024 | 4,61 | 4,65 | 0,00% | 4,53 | 4,65 | 4,60 | 4,54 | 4,65 | 13 | 80.080 |
| 17/9/2024 | 4,66 | 4,65 | -1,06% | 4,65 | 4,66 | 4,65 | 4,65 | 4,67 | 3 | 16.290 |
| 16/9/2024 | 4,85 | 4,70 | +1,73% | 4,70 | 4,85 | 4,78 | 4,70 | 4,81 | 10 | 41.170 |
| 13/9/2024 | 4,63 | 4,62 | -0,22% | 4,62 | 4,63 | 4,62 | 4,73 | 4,79 | 4 | 2.312 |
| 12/9/2024 | 4,71 | 4,63 | -1,70% | 4,63 | 4,80 | 4,72 | 4,65 | 4,74 | 24 | 34.969 |
| 11/9/2024 | 4,82 | 4,71 | -4,27% | 4,64 | 4,82 | 4,67 | 4,71 | 4,80 | 6 | 6.082 |
| 10/9/2024 | 4,94 | 4,92 | +0,61% | 4,79 | 4,95 | 4,89 | 4,65 | 4,90 | 12 | 60.648 |
| 9/9/2024 | 4,83 | 4,89 | +3,38% | 4,83 | 4,93 | 4,85 | 4,65 | 4,89 | 24 | 29.105 |
| 6/9/2024 | 4,79 | 4,73 | -1,25% | 4,73 | 4,79 | 4,77 | 4,72 | 4,79 | 13 | 72.065 |
| 5/9/2024 | 4,85 | 4,79 | -1,64% | 4,60 | 4,85 | 4,72 | 4,71 | 4,79 | 20 | 41.593 |
| 4/9/2024 | 4,87 | 4,87 | +1,25% | 4,69 | 4,93 | 4,79 | 4,76 | 4,88 | 45 | 85.359 |
| 3/9/2024 | 4,77 | 4,81 | +1,91% | 4,77 | 4,89 | 4,86 | 4,62 | 4,81 | 6 | 18.963 |
| 2/9/2024 | 4,62 | 4,72 | +1,07% | 4,62 | 4,72 | 4,63 | 4,71 | 4,84 | 6 | 7.874 |
| 30/8/2024 | 4,74 | 4,67 | -0,43% | 4,65 | 4,74 | 4,69 | 4,67 | 4,81 | 15 | 15.499 |
| 29/8/2024 | 4,70 | 4,69 | -2,70% | 4,66 | 4,88 | 4,83 | 4,69 | 4,79 | 18 | 33.371 |
| 28/8/2024 | 4,80 | 4,82 | +4,56% | 4,80 | 4,83 | 4,82 | 4,80 | 4,83 | 15 | 18.329 |
| 27/8/2024 | 4,71 | 4,61 | -2,12% | 4,61 | 4,85 | 4,69 | 4,62 | 4,79 | 17 | 93.397 |
| 26/8/2024 | 4,69 | 4,71 | +1,51% | 4,60 | 4,79 | 4,69 | 4,61 | 4,71 | 8 | 17.364 |
| 23/8/2024 | 4,69 | 4,64 | +0,22% | 4,28 | 4,69 | 4,61 | 4,60 | 4,70 | 65 | 217.669 |
| 22/8/2024 | 4,85 | 4,63 | -1,28% | 4,63 | 4,85 | 4,69 | 4,68 | 4,69 | 34 | 133.007 |
| 21/8/2024 | 4,79 | 4,69 | -2,29% | 4,69 | 4,99 | 4,84 | 4,70 | 4,99 | 43 | 193.354 |
| 20/8/2024 | 5,09 | 4,80 | -4,95% | 4,80 | 5,09 | 4,98 | 4,80 | 4,90 | 20 | 70.289 |
| 19/8/2024 | 4,88 | 5,05 | +9,78% | 4,88 | 5,05 | 4,93 | 4,90 | 5,06 | 24 | 50.291 |
| 16/8/2024 | 5,13 | 4,60 | -10,68% | 4,60 | 5,13 | 4,97 | 4,79 | 4,88 | 50 | 136.357 |
| 15/8/2024 | 5,31 | 5,15 | -2,09% | 5,13 | 5,32 | 5,19 | 5,14 | 5,15 | 10 | 7.272 |
| 14/8/2024 | 5,16 | 5,26 | +2,73% | 5,16 | 5,30 | 5,22 | 5,15 | 5,25 | 45 | 155.816 |
| 13/8/2024 | 4,95 | 5,12 | +5,57% | 4,95 | 5,16 | 5,12 | 4,95 | 5,13 | 11 | 52.269 |
| 12/8/2024 | 4,85 | 4,85 | +1,04% | 4,85 | 4,97 | 4,92 | 4,85 | 4,90 | 15 | 81.764 |
| 9/8/2024 | 4,79 | 4,80 | -1,44% | 4,73 | 4,85 | 4,77 | 4,76 | 4,85 | 10 | 45.885 |
| 8/8/2024 | 4,88 | 4,87 | +0,41% | 4,87 | 4,88 | 4,87 | 4,80 | 4,88 | 4 | 31.703 |
| 7/8/2024 | 4,89 | 4,85 | +3,19% | 4,50 | 4,89 | 4,70 | 4,69 | 4,85 | 22 | 88.865 |
| 6/8/2024 | 5,16 | 4,70 | -11,32% | 4,08 | 5,16 | 4,63 | 4,45 | 4,70 | 66 | 160.755 |
| 5/8/2024 | 5,30 | 5,30 | 0,00% | 5,24 | 5,30 | 5,25 | 5,01 | 5,16 | 13 | 64.611 |
| 2/8/2024 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,15 | 5,29 | 1 | 530 |
| 1/8/2024 | 5,30 | 5,30 | +3,31% | 5,12 | 5,30 | 5,21 | 5,01 | 5,30 | 19 | 114.815 |
| 31/7/2024 | 5,27 | 5,13 | -0,77% | 5,02 | 5,36 | 5,18 | 5,13 | 5,20 | 14 | 78.873 |
| 30/7/2024 | 5,32 | 5,17 | -1,71% | 5,09 | 5,32 | 5,28 | 5,09 | 5,10 | 13 | 62.396 |
| 29/7/2024 | 5,16 | 5,26 | +1,94% | 4,83 | 5,27 | 5,13 | 5,12 | 5,26 | 36 | 144.324 |
| 26/7/2024 | 5,15 | 5,16 | +1,57% | 4,79 | 5,16 | 5,08 | 5,00 | 5,15 | 24 | 90.583 |
| 25/7/2024 | 4,79 | 5,08 | +4,10% | 4,79 | 5,16 | 5,06 | 5,07 | 5,15 | 32 | 131.062 |
| 24/7/2024 | 4,67 | 4,88 | +2,95% | 4,61 | 5,36 | 5,06 | 4,86 | 4,95 | 75 | 529.215 |
| 23/7/2024 | 4,71 | 4,74 | +1,50% | 4,71 | 4,74 | 4,72 | 4,74 | 4,85 | 2 | 10.872 |
| 22/7/2024 | 4,80 | 4,67 | -2,51% | 4,67 | 4,89 | 4,70 | 4,59 | 4,67 | 19 | 63.980 |
| 19/7/2024 | 4,49 | 4,79 | +6,44% | 4,49 | 4,79 | 4,67 | 4,67 | 4,73 | 12 | 41.118 |
| 18/7/2024 | 4,51 | 4,50 | -2,39% | 4,44 | 4,54 | 4,48 | 4,50 | 4,51 | 38 | 63.239 |
| 17/7/2024 | 4,54 | 4,61 | -0,22% | 4,44 | 4,61 | 4,52 | 4,52 | 4,61 | 139 | 1.217.926 |
| 16/7/2024 | 4,79 | 4,62 | -3,35% | 4,44 | 4,84 | 4,61 | 4,50 | 4,65 | 75 | 300.624 |
| 15/7/2024 | 4,76 | 4,78 | -1,44% | 4,55 | 4,78 | 4,69 | 4,66 | 4,77 | 40 | 97.742 |
| 12/7/2024 | 4,76 | 4,85 | +3,41% | 4,75 | 4,92 | 4,77 | 4,79 | 4,90 | 17 | 62.051 |
| 11/7/2024 | 5,04 | 4,69 | -5,44% | 4,69 | 5,04 | 4,83 | 4,73 | 4,81 | 31 | 142.501 |
| 10/7/2024 | 4,92 | 4,96 | -1,20% | 4,90 | 5,15 | 4,94 | 5,02 | 5,03 | 24 | 66.287 |
| 9/7/2024 | 5,08 | 5,02 | -1,18% | 5,02 | 5,08 | 5,07 | 5,02 | 5,16 | 8 | 19.286 |
| 8/7/2024 | 4,92 | 5,08 | +2,21% | 4,92 | 5,16 | 5,14 | 4,99 | 5,08 | 132 | 1.753.437 |
| 5/7/2024 | 5,06 | 4,97 | -1,78% | 4,88 | 5,08 | 4,95 | 4,95 | 4,98 | 29 | 124.437 |
| 4/7/2024 | 5,05 | 5,06 | -0,20% | 5,05 | 5,12 | 5,09 | 5,06 | 5,12 | 8 | 10.186 |
| 3/7/2024 | 5,08 | 5,07 | +0,20% | 5,06 | 5,12 | 5,08 | 5,07 | 5,08 | 21 | 23.399 |
| 2/7/2024 | 5,15 | 5,06 | -1,36% | 5,06 | 5,17 | 5,13 | 5,06 | 5,10 | 5 | 7.708 |
| 1/7/2024 | 5,09 | 5,13 | +1,38% | 5,09 | 5,13 | 5,10 | 5,06 | 5,14 | 9 | 25.034 |
| 28/6/2024 | 5,07 | 5,06 | -1,75% | 5,06 | 5,12 | 5,06 | 5,04 | 5,10 | 12 | 68.419 |
| 27/6/2024 | 5,12 | 5,15 | -0,96% | 5,09 | 5,23 | 5,10 | 5,07 | 5,12 | 34 | 103.642 |
| 26/6/2024 | 5,30 | 5,20 | -0,57% | 5,20 | 5,30 | 5,26 | 5,16 | 5,33 | 13 | 94.715 |
| 25/6/2024 | 5,48 | 5,23 | -6,10% | 5,20 | 5,48 | 5,29 | 5,29 | 5,30 | 26 | 124.865 |
| 24/6/2024 | 5,21 | 5,57 | +0,91% | 5,17 | 5,57 | 5,50 | 5,48 | 5,56 | 15 | 59.423 |
| 21/6/2024 | 5,20 | 5,52 | +6,36% | 5,20 | 5,52 | 5,38 | 5,17 | 5,50 | 10 | 59.763 |
| 20/6/2024 | 5,28 | 5,19 | -0,38% | 5,19 | 5,51 | 5,34 | 5,19 | 5,32 | 5 | 6.417 |
| 19/6/2024 | 5,32 | 5,21 | -1,70% | 5,21 | 5,32 | 5,25 | 5,21 | 5,24 | 9 | 29.981 |
| 18/6/2024 | 5,52 | 5,30 | -3,64% | 5,30 | 5,57 | 5,47 | 5,30 | 5,56 | 12 | 75.523 |
| 17/6/2024 | 5,36 | 5,50 | +2,61% | 5,15 | 5,50 | 5,37 | 5,20 | 5,42 | 14 | 56.945 |
| 14/6/2024 | 5,30 | 5,36 | +3,28% | 5,13 | 5,36 | 5,25 | 5,10 | 5,36 | 18 | 115.021 |
| 13/6/2024 | 5,11 | 5,19 | +1,76% | 5,11 | 5,41 | 5,27 | 5,19 | 5,36 | 16 | 61.224 |
| 12/6/2024 | 5,10 | 5,10 | 0,00% | 5,09 | 5,46 | 5,31 | 5,14 | 5,34 | 18 | 89.279 |
| 11/6/2024 | 5,38 | 5,10 | -4,85% | 5,00 | 5,38 | 5,04 | 5,09 | 5,31 | 56 | 607.297 |
| 10/6/2024 | 5,30 | 5,36 | -0,92% | 5,30 | 5,38 | 5,33 | 5,36 | 5,38 | 13 | 20.789 |
| 7/6/2024 | 5,17 | 5,41 | -0,18% | 5,17 | 5,41 | 5,22 | 5,41 | 5,53 | 22 | 45.998 |
| 6/6/2024 | 5,57 | 5,42 | -2,69% | 5,42 | 5,57 | 5,43 | 5,42 | 5,43 | 29 | 337.422 |
| 5/6/2024 | 5,48 | 5,57 | +3,92% | 5,41 | 5,57 | 5,49 | 5,34 | 5,57 | 20 | 146.234 |
| 4/6/2024 | 5,28 | 5,36 | +0,56% | 5,28 | 5,75 | 5,51 | 5,42 | 5,43 | 58 | 302.783 |
| 3/6/2024 | 5,17 | 5,33 | +3,50% | 5,11 | 5,33 | 5,20 | 5,20 | 5,28 | 17 | 31.739 |
| 31/5/2024 | 5,15 | 5,15 | -1,34% | 5,09 | 5,28 | 5,17 | 5,21 | 5,29 | 20 | 62.057 |
| 29/5/2024 | 5,52 | 5,22 | -5,09% | 5,16 | 5,52 | 5,31 | 5,10 | 5,24 | 28 | 117.004 |
| 28/5/2024 | 5,02 | 5,50 | +9,56% | 5,02 | 5,52 | 5,32 | 5,30 | 5,50 | 57 | 573.349 |
| 27/5/2024 | 5,02 | 5,02 | -0,99% | 5,02 | 5,12 | 5,07 | 5,02 | 5,10 | 14 | 65.525 |
| 24/5/2024 | 4,95 | 5,07 | +5,85% | 4,73 | 5,07 | 4,75 | 4,80 | 5,02 | 25 | 276.816 |
| 23/5/2024 | 4,64 | 4,79 | +1,05% | 4,64 | 5,12 | 4,92 | 4,80 | 4,99 | 34 | 93.555 |
| 22/5/2024 | 4,62 | 4,74 | -1,04% | 4,62 | 4,74 | 4,73 | 4,74 | 4,76 | 5 | 17.046 |
| 21/5/2024 | 4,87 | 4,79 | +3,68% | 4,79 | 4,89 | 4,87 | 4,63 | 4,79 | 8 | 27.295 |
| 20/5/2024 | 4,70 | 4,62 | -2,33% | 4,50 | 4,70 | 4,61 | 4,61 | 4,86 | 28 | 695.141 |
| 17/5/2024 | 4,83 | 4,73 | -1,46% | 4,73 | 4,88 | 4,86 | 4,73 | 4,85 | 7 | 16.556 |
| 16/5/2024 | 4,61 | 4,80 | +5,49% | 4,61 | 4,80 | 4,69 | 4,72 | 4,80 | 12 | 23.492 |
| 15/5/2024 | 4,73 | 4,55 | -2,99% | 4,50 | 4,73 | 4,58 | 4,61 | 4,78 | 16 | 100.381 |
| 14/5/2024 | 4,86 | 4,69 | +1,08% | 4,69 | 4,97 | 4,74 | 4,69 | 4,91 | 23 | 136.701 |
| 13/5/2024 | 4,78 | 4,64 | +1,98% | 4,64 | 4,85 | 4,75 | 4,58 | 4,82 | 10 | 37.073 |
| 10/5/2024 | 4,78 | 4,55 | -0,44% | 4,55 | 4,80 | 4,60 | 4,53 | 4,55 | 87 | 1.648.554 |
| 9/5/2024 | 4,72 | 4,57 | -2,77% | 4,57 | 4,72 | 4,64 | 4,58 | 4,72 | 13 | 87.277 |
| 8/5/2024 | 4,62 | 4,70 | -1,67% | 4,62 | 4,85 | 4,77 | 4,67 | 4,72 | 16 | 108.496 |
| 7/5/2024 | 4,69 | 4,78 | +1,06% | 4,65 | 4,78 | 4,75 | 4,77 | 4,78 | 13 | 17.114 |
| 6/5/2024 | 4,78 | 4,73 | -1,46% | 4,59 | 4,88 | 4,65 | 4,73 | 4,79 | 55 | 566.077 |
| 3/5/2024 | 4,93 | 4,80 | -2,04% | 4,69 | 5,04 | 4,83 | 4,80 | 4,81 | 85 | 327.150 |
| 2/5/2024 | 5,09 | 4,90 | -0,41% | 4,90 | 5,10 | 4,97 | 4,82 | 4,93 | 9 | 33.320 |
| 30/4/2024 | 4,82 | 4,92 | 0,00% | 4,82 | 4,99 | 4,92 | 4,82 | 4,98 | 8 | 9.858 |
| 29/4/2024 | 4,90 | 4,92 | -1,80% | 4,86 | 5,19 | 5,03 | 4,86 | 5,10 | 17 | 161.173 |
| 26/4/2024 | 5,05 | 5,01 | +4,38% | 5,01 | 5,07 | 5,04 | 5,01 | 5,07 | 9 | 16.661 |
| 25/4/2024 | 4,95 | 4,80 | -2,04% | 4,80 | 4,95 | 4,86 | 4,80 | 4,98 | 9 | 85.154 |
| 24/4/2024 | 5,02 | 4,90 | -5,04% | 4,90 | 5,04 | 4,81 | 4,91 | 5,05 | 90 | 1.809.476 |
| 23/4/2024 | 4,95 | 5,16 | +1,98% | 4,69 | 5,16 | 4,88 | 4,88 | 5,02 | 45 | 95.723 |
| 22/4/2024 | 5,09 | 5,06 | -0,59% | 4,81 | 5,09 | 5,14 | 5,00 | 5,06 | 80 | 1.691.800 |
| 19/4/2024 | 4,97 | 5,09 | +2,00% | 4,71 | 5,29 | 4,99 | 4,80 | 5,09 | 51 | 1.642.853 |
| 18/4/2024 | 5,13 | 4,99 | -2,35% | 4,96 | 5,13 | 5,02 | 4,99 | 5,29 | 8 | 28.123 |
| 17/4/2024 | 5,21 | 5,11 | -3,58% | 5,11 | 5,21 | 5,18 | 4,82 | 5,15 | 10 | 20.740 |
| 16/4/2024 | 5,20 | 5,30 | +1,53% | 5,15 | 5,30 | 5,25 | 4,90 | 5,30 | 16 | 154.388 |
| 15/4/2024 | 4,99 | 5,22 | +4,82% | 4,93 | 5,22 | 5,13 | 5,12 | 5,23 | 18 | 110.854 |
| 12/4/2024 | 5,10 | 4,98 | 0,00% | 4,90 | 5,10 | 4,94 | 4,98 | 5,15 | 7 | 5.936 |
| 11/4/2024 | 5,09 | 4,98 | +1,43% | 4,93 | 5,16 | 5,06 | 4,97 | 5,16 | 22 | 80.048 |
| 10/4/2024 | 4,91 | 4,91 | -1,21% | 4,79 | 5,09 | 4,95 | 4,91 | 5,09 | 46 | 250.718 |
| 9/4/2024 | 5,05 | 4,97 | -1,78% | 4,95 | 5,13 | 5,04 | 4,97 | 5,10 | 13 | 80.698 |
| 8/4/2024 | 5,09 | 5,06 | +0,40% | 4,86 | 5,16 | 5,07 | 5,05 | 5,10 | 23 | 100.050 |
| 5/4/2024 | 5,09 | 5,04 | -1,18% | 4,86 | 5,14 | 4,99 | 5,00 | 5,04 | 97 | 308.466 |
| 4/4/2024 | 5,34 | 5,10 | -2,30% | 5,10 | 5,41 | 5,24 | 5,09 | 5,24 | 54 | 392.340 |
| 3/4/2024 | 5,31 | 5,22 | -3,51% | 5,22 | 5,44 | 5,29 | 5,28 | 5,37 | 22 | 78.365 |
| 2/4/2024 | 5,43 | 5,41 | +0,37% | 5,34 | 5,48 | 5,39 | 5,34 | 5,41 | 15 | 84.169 |
| 1/4/2024 | 5,42 | 5,39 | 0,00% | 5,27 | 5,51 | 5,37 | 5,30 | 5,46 | 38 | 244.154 |
| 28/3/2024 | 5,69 | 5,39 | -4,43% | 5,30 | 5,70 | 5,47 | 5,39 | 5,40 | 84 | 381.805 |
| 27/3/2024 | 5,87 | 5,64 | -4,73% | 5,57 | 5,96 | 5,64 | 5,66 | 5,69 | 43 | 340.107 |
| 26/3/2024 | 6,32 | 5,92 | -6,18% | 5,92 | 6,44 | 6,11 | 5,90 | 6,01 | 40 | 332.900 |
| 25/3/2024 | 5,62 | 6,31 | +9,93% | 5,60 | 6,32 | 6,10 | 6,02 | 6,32 | 135 | 587.867 |
| 22/3/2024 | 6,07 | 5,74 | -10,73% | 5,41 | 6,07 | 5,72 | 5,64 | 5,70 | 58 | 343.116 |
| 21/3/2024 | 6,70 | 6,43 | -7,08% | 6,22 | 6,93 | 6,46 | 6,40 | 6,43 | 62 | 333.031 |
| 20/3/2024 | 7,11 | 6,92 | -2,40% | 6,33 | 7,11 | 6,76 | 6,71 | 6,92 | 49 | 417.105 |
| 19/3/2024 | 6,89 | 7,09 | +2,90% | 6,59 | 7,28 | 6,97 | 6,82 | 7,09 | 32 | 184.739 |
| 18/3/2024 | 6,80 | 6,89 | +1,32% | 6,53 | 7,33 | 6,91 | 6,71 | 7,00 | 53 | 352.900 |
| 15/3/2024 | 6,10 | 6,80 | +7,94% | 6,00 | 7,12 | 6,63 | 6,53 | 6,90 | 119 | 595.971 |
| 14/3/2024 | 5,80 | 6,30 | +12,70% | 5,62 | 6,64 | 6,14 | 6,30 | 6,36 | 103 | 598.229 |
| 13/3/2024 | 5,67 | 5,59 | +0,54% | 5,58 | 5,94 | 5,78 | 5,59 | 5,80 | 31 | 148.548 |
| 12/3/2024 | 5,62 | 5,56 | -3,14% | 5,56 | 6,07 | 5,78 | 5,55 | 5,56 | 54 | 355.794 |
| 11/3/2024 | 5,59 | 5,74 | +3,24% | 5,50 | 5,74 | 5,56 | 5,58 | 5,74 | 26 | 94.128 |
| 8/3/2024 | 5,45 | 5,56 | +3,35% | 5,35 | 5,56 | 5,41 | 0,00 | 0,00 | 16 | 78.570 |
| 7/3/2024 | 5,38 | 5,38 | -1,28% | 5,38 | 5,38 | 5,38 | 5,38 | 5,45 | 5 | 12.374 |
| 6/3/2024 | 5,39 | 5,45 | +3,02% | 5,39 | 5,74 | 5,46 | 5,45 | 5,59 | 22 | 44.278 |
| 5/3/2024 | 5,47 | 5,29 | +0,76% | 5,23 | 5,48 | 5,29 | 5,28 | 5,29 | 24 | 98.954 |
| 4/3/2024 | 5,49 | 5,25 | -4,02% | 5,24 | 5,55 | 5,30 | 5,26 | 5,49 | 26 | 131.582 |
| 1/3/2024 | 5,57 | 5,47 | -1,44% | 5,37 | 5,57 | 5,44 | 5,34 | 5,43 | 15 | 87.147 |
| 29/2/2024 | 5,36 | 5,55 | +2,02% | 5,26 | 5,83 | 5,70 | 5,49 | 5,55 | 30 | 95.309 |
| 28/2/2024 | 5,75 | 5,44 | -7,17% | 5,40 | 5,87 | 5,53 | 5,44 | 5,74 | 16 | 24.917 |
| 27/2/2024 | 5,42 | 5,86 | +5,78% | 5,42 | 5,86 | 5,59 | 5,64 | 5,86 | 15 | 48.706 |
| 26/2/2024 | 5,73 | 5,54 | -1,25% | 5,40 | 5,73 | 5,50 | 5,30 | 5,54 | 17 | 169.591 |
| 23/2/2024 | 5,61 | 5,61 | -3,44% | 5,54 | 5,81 | 5,64 | 0,00 | 0,00 | 21 | 84.646 |
| 22/2/2024 | 5,59 | 5,81 | +2,83% | 5,21 | 5,88 | 5,51 | 5,60 | 5,78 | 30 | 228.822 |
| 21/2/2024 | 5,12 | 5,65 | +1,25% | 4,83 | 5,75 | 5,22 | 5,59 | 5,65 | 42 | 188.694 |
| 20/2/2024 | 5,29 | 5,58 | +3,33% | 5,13 | 5,58 | 5,36 | 5,20 | 5,58 | 12 | 60.647 |
| 19/2/2024 | 5,17 | 5,40 | +2,27% | 5,12 | 5,74 | 5,45 | 5,15 | 5,41 | 29 | 172.872 |
| 16/2/2024 | 5,32 | 5,28 | -0,38% | 5,09 | 5,36 | 5,22 | 5,09 | 5,35 | 29 | 85.732 |
| 15/2/2024 | 5,47 | 5,30 | -3,11% | 5,29 | 5,48 | 5,35 | 5,31 | 5,49 | 24 | 50.344 |
| 14/2/2024 | 5,75 | 5,47 | -0,18% | 5,47 | 5,75 | 5,48 | 5,54 | 5,72 | 15 | 122.926 |
| 9/2/2024 | 5,55 | 5,48 | +3,79% | 5,30 | 5,95 | 5,70 | 0,00 | 0,00 | 58 | 588.453 |
| 8/2/2024 | 5,26 | 5,28 | +7,76% | 5,26 | 5,55 | 5,34 | 5,27 | 5,28 | 27 | 235.115 |
| 7/2/2024 | 4,95 | 4,90 | -1,80% | 4,89 | 5,26 | 5,05 | 4,90 | 5,21 | 37 | 201.132 |
| 6/2/2024 | 4,90 | 4,99 | +1,84% | 4,90 | 5,26 | 5,15 | 4,91 | 4,99 | 17 | 37.618 |
| 5/2/2024 | 4,73 | 4,90 | +3,38% | 4,73 | 4,97 | 4,90 | 4,90 | 4,98 | 19 | 32.859 |
| 2/2/2024 | 4,90 | 4,74 | -1,04% | 4,74 | 5,09 | 4,98 | 4,74 | 4,82 | 34 | 164.600 |
| 1/2/2024 | 5,14 | 4,79 | -5,52% | 4,77 | 5,15 | 5,00 | 4,79 | 4,90 | 75 | 193.852 |
| 31/1/2024 | 5,30 | 5,07 | -2,31% | 5,00 | 5,30 | 5,10 | 4,99 | 5,05 | 43 | 273.401 |
| 30/1/2024 | 5,41 | 5,19 | -4,07% | 4,86 | 5,41 | 5,13 | 5,05 | 5,24 | 89 | 318.802 |
| 29/1/2024 | 5,70 | 5,41 | -1,81% | 5,41 | 5,70 | 5,59 | 5,34 | 5,65 | 12 | 82.216 |
| 26/1/2024 | 5,31 | 5,51 | +1,66% | 5,31 | 5,55 | 5,42 | 5,41 | 5,60 | 20 | 115.549 |
| 25/1/2024 | 5,55 | 5,42 | -3,39% | 5,38 | 5,69 | 5,49 | 5,38 | 5,54 | 32 | 213.173 |
| 24/1/2024 | 5,60 | 5,61 | -2,26% | 5,60 | 5,97 | 5,87 | 5,61 | 5,75 | 45 | 612.985 |
| 23/1/2024 | 5,40 | 5,74 | +8,10% | 5,30 | 6,31 | 5,85 | 5,51 | 5,78 | 71 | 647.634 |
| 22/1/2024 | 5,72 | 5,31 | -5,18% | 5,31 | 5,75 | 5,49 | 5,28 | 5,66 | 71 | 456.058 |
| 19/1/2024 | 5,87 | 5,60 | -6,51% | 5,60 | 6,02 | 5,84 | 5,61 | 5,76 | 78 | 591.932 |
| 18/1/2024 | 6,43 | 5,99 | -4,16% | 5,62 | 6,43 | 5,97 | 5,67 | 6,21 | 91 | 576.208 |
| 17/1/2024 | 5,49 | 6,25 | +19,96% | 5,49 | 6,88 | 6,25 | 6,22 | 6,47 | 191 | 1.589.188 |
| 16/1/2024 | 6,00 | 5,21 | -11,69% | 5,11 | 6,00 | 5,40 | 5,21 | 5,42 | 135 | 614.995 |
| 15/1/2024 | 6,36 | 5,90 | -7,81% | 5,77 | 7,99 | 6,47 | 5,85 | 6,35 | 107 | 866.821 |
| 12/1/2024 | 8,50 | 6,40 | -22,24% | 6,00 | 8,60 | 7,06 | 6,36 | 6,95 | 230 | 1.793.405 |
| 11/1/2024 | 4,84 | 8,23 | +84,53% | 4,84 | 8,33 | 6,43 | 7,22 | 8,23 | 506 | 3.779.236 |
| 10/1/2024 | 4,25 | 4,46 | +4,94% | 4,17 | 4,64 | 4,48 | 4,30 | 4,55 | 63 | 186.758 |
| 9/1/2024 | 4,25 | 4,25 | -0,70% | 4,25 | 4,30 | 4,25 | 4,26 | 4,36 | 12 | 25.515 |
| 8/1/2024 | 4,29 | 4,28 | +1,90% | 4,20 | 4,45 | 4,27 | 4,25 | 4,37 | 44 | 169.144 |
| 5/1/2024 | 4,40 | 4,20 | -2,10% | 4,20 | 4,45 | 4,26 | 4,20 | 4,38 | 15 | 13.634 |
| 4/1/2024 | 4,23 | 4,29 | 0,00% | 4,23 | 4,50 | 4,35 | 4,27 | 4,29 | 12 | 7.397 |
| 3/1/2024 | 4,30 | 4,29 | +0,94% | 4,20 | 4,30 | 4,28 | 4,20 | 4,30 | 11 | 37.302 |
| 2/1/2024 | 4,26 | 4,25 | 0,00% | 4,20 | 4,39 | 4,27 | 4,25 | 4,38 | 17 | 29.530 |
| 28/12/2023 | 4,41 | 4,25 | -3,41% | 4,09 | 4,54 | 4,36 | 4,20 | 4,40 | 62 | 143.227 |
| 27/12/2023 | 4,39 | 4,40 | +1,62% | 4,25 | 4,40 | 4,37 | 4,37 | 4,40 | 16 | 69.557 |
| 26/12/2023 | 4,40 | 4,33 | +0,46% | 4,29 | 4,55 | 4,38 | 4,28 | 4,36 | 38 | 36.406 |
| 22/12/2023 | 4,33 | 4,31 | +0,47% | 4,31 | 4,39 | 4,35 | 4,28 | 4,39 | 12 | 25.255 |
| 21/12/2023 | 4,30 | 4,29 | -1,61% | 4,29 | 4,40 | 4,31 | 4,24 | 4,38 | 14 | 31.066 |
| 20/12/2023 | 4,38 | 4,36 | +1,63% | 4,36 | 4,38 | 4,37 | 4,24 | 4,36 | 14 | 16.609 |
| 19/12/2023 | 4,29 | 4,29 | +1,42% | 4,25 | 4,33 | 4,31 | 4,24 | 4,29 | 17 | 42.243 |
| 18/12/2023 | 4,19 | 4,23 | +2,42% | 4,15 | 4,30 | 4,24 | 4,13 | 4,22 | 33 | 18.270 |
| 15/12/2023 | 4,07 | 4,13 | +1,23% | 4,07 | 4,17 | 4,11 | 4,13 | 4,18 | 9 | 7.827 |
| 14/12/2023 | 4,14 | 4,08 | -0,97% | 4,08 | 4,25 | 4,13 | 4,09 | 4,20 | 33 | 24.404 |
| 13/12/2023 | 4,12 | 4,12 | 0,00% | 4,06 | 4,19 | 4,11 | 4,10 | 4,19 | 42 | 81.118 |
| 12/12/2023 | 4,13 | 4,12 | +0,24% | 4,04 | 4,25 | 4,16 | 4,07 | 4,12 | 29 | 72.131 |
| 11/12/2023 | 4,13 | 4,11 | +0,49% | 4,03 | 4,13 | 4,10 | 4,03 | 4,12 | 11 | 29.526 |
| 8/12/2023 | 4,05 | 4,09 | +3,02% | 3,97 | 4,09 | 4,05 | 4,01 | 4,10 | 30 | 62.816 |
| 7/12/2023 | 4,12 | 3,97 | -1,49% | 3,90 | 4,15 | 3,94 | 3,99 | 4,10 | 112 | 422.252 |
| 6/12/2023 | 4,27 | 4,03 | -5,18% | 4,01 | 4,27 | 4,13 | 4,04 | 4,12 | 82 | 101.392 |
| 5/12/2023 | 4,08 | 4,25 | +4,17% | 4,08 | 4,28 | 4,20 | 4,14 | 4,26 | 37 | 145.474 |
| 4/12/2023 | 4,06 | 4,08 | +2,00% | 4,02 | 4,08 | 4,05 | 4,03 | 4,04 | 22 | 66.143 |
| 1/12/2023 | 4,24 | 4,00 | -6,32% | 4,00 | 4,44 | 4,22 | 4,05 | 4,14 | 64 | 140.252 |
| 30/11/2023 | 4,45 | 4,27 | -4,04% | 4,27 | 4,45 | 4,34 | 4,37 | 4,45 | 13 | 22.577 |
| 29/11/2023 | 4,19 | 4,45 | +5,70% | 4,10 | 4,50 | 4,27 | 4,40 | 4,45 | 36 | 71.870 |
| 28/11/2023 | 4,26 | 4,21 | -1,17% | 4,02 | 4,27 | 4,20 | 4,19 | 4,27 | 19 | 55.526 |
| 27/11/2023 | 4,38 | 4,26 | -1,39% | 4,01 | 4,38 | 4,17 | 4,07 | 4,26 | 41 | 67.208 |
| 24/11/2023 | 4,24 | 4,32 | +4,10% | 4,20 | 4,33 | 4,27 | 4,17 | 4,29 | 32 | 133.821 |
| 23/11/2023 | 4,17 | 4,15 | +1,72% | 4,14 | 4,20 | 4,17 | 4,13 | 4,15 | 11 | 6.678 |
| 22/11/2023 | 4,07 | 4,08 | +1,24% | 4,01 | 4,12 | 4,05 | 4,05 | 4,14 | 25 | 68.935 |
| 21/11/2023 | 4,11 | 4,03 | -1,47% | 4,03 | 4,14 | 4,07 | 4,03 | 4,05 | 29 | 81.967 |
| 20/11/2023 | 4,07 | 4,09 | +0,25% | 4,07 | 4,34 | 4,20 | 4,10 | 4,34 | 15 | 37.012 |
| 17/11/2023 | 4,12 | 4,08 | -0,73% | 3,98 | 4,25 | 4,16 | 4,08 | 4,25 | 48 | 127.536 |
| 16/11/2023 | 4,05 | 4,11 | +3,53% | 3,93 | 4,11 | 4,06 | 3,95 | 4,11 | 38 | 160.167 |
| 14/11/2023 | 3,93 | 3,97 | -3,41% | 3,79 | 4,02 | 3,91 | 3,88 | 3,99 | 76 | 120.891 |
| 13/11/2023 | 3,90 | 4,11 | +6,75% | 3,82 | 4,11 | 3,92 | 3,90 | 4,11 | 19 | 54.114 |
| 10/11/2023 | 3,99 | 3,85 | -3,02% | 3,85 | 4,14 | 3,96 | 3,84 | 3,85 | 20 | 82.533 |
| 9/11/2023 | 3,89 | 3,97 | +2,32% | 3,89 | 4,14 | 4,01 | 3,88 | 3,97 | 27 | 89.963 |
| 8/11/2023 | 3,85 | 3,88 | +0,52% | 3,76 | 3,88 | 3,82 | 3,83 | 3,89 | 22 | 55.870 |
| 7/11/2023 | 3,84 | 3,86 | +2,12% | 3,84 | 3,89 | 3,87 | 3,78 | 3,87 | 14 | 53.885 |
| 6/11/2023 | 3,85 | 3,78 | +0,27% | 3,74 | 4,00 | 3,88 | 3,78 | 3,83 | 30 | 162.339 |
| 3/11/2023 | 3,86 | 3,77 | +0,53% | 3,69 | 3,90 | 3,85 | 3,82 | 3,88 | 10 | 9.649 |
| 1/11/2023 | 3,71 | 3,75 | 0,00% | 3,68 | 3,90 | 3,73 | 3,76 | 3,88 | 17 | 48.189 |
| 31/10/2023 | 3,73 | 3,75 | +2,74% | 3,67 | 3,80 | 3,71 | 3,76 | 3,84 | 20 | 79.160 |
| 30/10/2023 | 3,80 | 3,65 | -5,19% | 3,65 | 3,90 | 3,79 | 3,70 | 3,89 | 20 | 36.090 |
| 27/10/2023 | 3,82 | 3,85 | +5,19% | 3,79 | 3,90 | 3,86 | 3,78 | 3,85 | 12 | 54.441 |
| 26/10/2023 | 3,88 | 3,66 | -3,68% | 3,66 | 4,07 | 4,00 | 3,67 | 3,87 | 16 | 38.079 |
| 25/10/2023 | 3,85 | 3,80 | -1,04% | 3,64 | 3,85 | 3,72 | 3,80 | 3,88 | 18 | 14.163 |
| 24/10/2023 | 3,85 | 3,84 | +1,32% | 3,80 | 3,85 | 3,80 | 3,66 | 3,83 | 13 | 17.517 |
| 23/10/2023 | 3,68 | 3,79 | +3,27% | 3,65 | 3,79 | 3,72 | 3,60 | 3,72 | 20 | 48.041 |
| 20/10/2023 | 3,51 | 3,67 | +4,56% | 3,49 | 3,67 | 3,61 | 3,50 | 3,67 | 13 | 56.713 |
| 19/10/2023 | 3,58 | 3,51 | +0,29% | 3,50 | 3,67 | 3,62 | 3,56 | 3,65 | 20 | 35.116 |
| 18/10/2023 | 3,68 | 3,50 | -4,89% | 3,50 | 3,68 | 3,57 | 3,50 | 3,66 | 17 | 31.857 |
| 17/10/2023 | 3,63 | 3,68 | +5,14% | 3,63 | 3,74 | 3,67 | 3,55 | 3,67 | 18 | 68.779 |
| 16/10/2023 | 3,52 | 3,50 | -2,78% | 3,49 | 3,72 | 3,52 | 3,50 | 3,61 | 26 | 109.919 |
| 13/10/2023 | 3,64 | 3,60 | -1,10% | 3,60 | 3,65 | 3,62 | 3,60 | 3,66 | 12 | 33.684 |
| 11/10/2023 | 3,64 | 3,64 | -0,82% | 3,64 | 3,64 | 3,64 | 3,66 | 3,85 | 4 | 3.276 |
| 10/10/2023 | 3,68 | 3,67 | +1,94% | 3,58 | 3,69 | 3,63 | 3,62 | 3,67 | 17 | 109.282 |
| 9/10/2023 | 3,55 | 3,60 | -0,83% | 3,42 | 3,66 | 3,58 | 3,49 | 3,60 | 34 | 165.867 |
| 6/10/2023 | 3,52 | 3,63 | -0,82% | 3,43 | 3,63 | 3,52 | 3,48 | 3,59 | 29 | 74.387 |
| 5/10/2023 | 3,79 | 3,66 | -4,19% | 3,54 | 3,82 | 3,63 | 3,60 | 3,68 | 41 | 518.839 |
| 4/10/2023 | 3,64 | 3,82 | +4,95% | 3,64 | 3,84 | 3,75 | 3,74 | 3,82 | 8 | 15.399 |
| 3/10/2023 | 3,82 | 3,64 | -3,45% | 3,64 | 3,93 | 3,82 | 3,64 | 3,84 | 19 | 69.947 |
| 2/10/2023 | 3,91 | 3,77 | -3,33% | 3,77 | 3,94 | 3,90 | 3,78 | 3,82 | 23 | 63.251 |
| 29/9/2023 | 3,89 | 3,90 | +5,12% | 3,67 | 3,95 | 3,84 | 3,83 | 3,91 | 29 | 150.927 |
| 28/9/2023 | 3,84 | 3,71 | -0,27% | 3,71 | 3,89 | 3,72 | 3,71 | 3,90 | 8 | 23.811 |
| 27/9/2023 | 3,85 | 3,72 | -0,80% | 3,69 | 3,95 | 3,84 | 3,72 | 3,84 | 19 | 138.319 |
| 26/9/2023 | 3,88 | 3,75 | -1,32% | 3,75 | 3,95 | 3,80 | 3,75 | 3,85 | 12 | 40.683 |
| 25/9/2023 | 3,75 | 3,80 | +3,54% | 3,71 | 3,95 | 3,82 | 3,79 | 3,80 | 28 | 70.320 |
| 22/9/2023 | 3,75 | 3,67 | -4,92% | 3,67 | 3,91 | 3,82 | 3,67 | 3,81 | 26 | 98.645 |
| 21/9/2023 | 3,82 | 3,86 | -1,03% | 3,74 | 3,91 | 3,82 | 3,78 | 3,86 | 15 | 68.899 |
| 20/9/2023 | 3,79 | 3,90 | +4,00% | 3,66 | 3,90 | 3,81 | 3,87 | 3,90 | 32 | 99.216 |
| 19/9/2023 | 3,71 | 3,75 | +2,18% | 3,50 | 3,75 | 3,67 | 3,65 | 3,73 | 30 | 111.399 |
| 18/9/2023 | 3,55 | 3,67 | +3,38% | 3,46 | 3,67 | 3,54 | 3,55 | 3,67 | 36 | 90.107 |
| 15/9/2023 | 3,57 | 3,55 | -2,74% | 3,55 | 3,60 | 3,58 | 3,49 | 3,61 | 16 | 42.280 |
| 14/9/2023 | 3,35 | 3,65 | +9,28% | 3,23 | 3,65 | 3,51 | 3,64 | 3,65 | 75 | 206.311 |
| 13/9/2023 | 3,22 | 3,34 | +1,52% | 3,21 | 3,34 | 3,26 | 3,24 | 3,34 | 15 | 14.700 |
| 12/9/2023 | 3,30 | 3,29 | 0,00% | 3,25 | 3,30 | 3,29 | 3,29 | 3,30 | 12 | 12.179 |
| 11/9/2023 | 3,37 | 3,29 | -0,30% | 3,22 | 3,37 | 3,26 | 3,22 | 3,29 | 24 | 46.686 |
| 8/9/2023 | 3,24 | 3,30 | +1,85% | 3,22 | 3,33 | 3,26 | 3,25 | 3,30 | 26 | 67.626 |
| 6/9/2023 | 3,10 | 3,24 | +2,86% | 3,10 | 3,35 | 3,21 | 3,16 | 3,24 | 28 | 32.487 |
| 5/9/2023 | 3,35 | 3,15 | -2,48% | 3,15 | 3,36 | 3,20 | 3,16 | 3,24 | 31 | 100.556 |
| 4/9/2023 | 3,22 | 3,23 | +2,87% | 3,14 | 3,43 | 3,25 | 3,22 | 3,23 | 62 | 268.521 |
| 1/9/2023 | 3,65 | 3,14 | -6,55% | 3,14 | 3,72 | 3,29 | 3,14 | 3,25 | 31 | 114.834 |
| 31/8/2023 | 3,43 | 3,36 | -2,33% | 3,36 | 3,43 | 3,38 | 3,32 | 3,38 | 7 | 26.368 |
| 30/8/2023 | 3,39 | 3,44 | +3,61% | 3,31 | 3,49 | 3,40 | 3,32 | 3,44 | 19 | 50.083 |
| 29/8/2023 | 3,33 | 3,32 | -2,64% | 3,25 | 3,40 | 3,34 | 3,32 | 3,40 | 19 | 33.488 |
| 28/8/2023 | 3,46 | 3,41 | +0,59% | 3,41 | 3,48 | 3,44 | 3,29 | 3,47 | 17 | 47.163 |
| 25/8/2023 | 3,32 | 3,39 | -0,29% | 3,28 | 3,42 | 3,32 | 3,32 | 3,39 | 22 | 79.084 |
| 24/8/2023 | 3,78 | 3,40 | -8,11% | 3,40 | 3,78 | 3,64 | 3,29 | 3,70 | 30 | 96.212 |
| 23/8/2023 | 3,90 | 3,70 | -1,86% | 3,70 | 3,95 | 3,81 | 3,70 | 3,83 | 19 | 89.304 |
| 22/8/2023 | 3,77 | 3,77 | +3,01% | 3,72 | 3,82 | 3,74 | 3,72 | 3,77 | 14 | 25.844 |
| 21/8/2023 | 3,89 | 3,66 | -1,88% | 3,66 | 3,89 | 3,71 | 3,66 | 3,78 | 18 | 144.489 |
| 18/8/2023 | 3,95 | 3,73 | -4,85% | 3,65 | 4,00 | 3,73 | 3,73 | 3,87 | 69 | 557.393 |
| 17/8/2023 | 3,88 | 3,92 | +2,89% | 3,79 | 3,93 | 3,87 | 3,73 | 3,90 | 26 | 145.876 |
| 16/8/2023 | 3,90 | 3,81 | -1,04% | 3,75 | 3,93 | 3,83 | 3,82 | 3,90 | 27 | 112.229 |
| 15/8/2023 | 4,09 | 3,85 | -4,94% | 3,84 | 4,09 | 3,95 | 3,90 | 3,94 | 23 | 116.662 |
| 14/8/2023 | 4,51 | 4,05 | -5,59% | 3,62 | 4,51 | 3,95 | 3,80 | 4,00 | 33 | 151.782 |
| 11/8/2023 | 4,16 | 4,29 | -0,23% | 4,07 | 4,45 | 4,21 | 4,17 | 4,29 | 17 | 94.440 |
| 10/8/2023 | 4,16 | 4,30 | +5,91% | 4,16 | 4,33 | 4,26 | 4,16 | 4,28 | 19 | 32.395 |
| 9/8/2023 | 4,21 | 4,06 | -5,36% | 4,06 | 4,26 | 4,16 | 4,06 | 4,27 | 18 | 59.981 |
| 8/8/2023 | 4,35 | 4,29 | -1,15% | 4,03 | 4,35 | 4,20 | 4,14 | 4,29 | 26 | 97.972 |
| 7/8/2023 | 4,52 | 4,34 | -2,69% | 4,03 | 4,52 | 4,34 | 4,11 | 4,32 | 22 | 163.521 |
| 4/8/2023 | 4,40 | 4,46 | +4,94% | 4,02 | 4,46 | 4,26 | 4,35 | 4,46 | 24 | 63.135 |
| 3/8/2023 | 4,30 | 4,25 | -4,71% | 4,23 | 4,49 | 4,28 | 4,29 | 4,44 | 27 | 64.323 |
| 2/8/2023 | 4,39 | 4,46 | +4,21% | 4,36 | 4,47 | 4,41 | 4,40 | 4,45 | 16 | 22.493 |
| 1/8/2023 | 4,41 | 4,28 | -0,93% | 4,19 | 4,41 | 4,25 | 4,30 | 4,39 | 17 | 25.944 |
| 31/7/2023 | 4,40 | 4,32 | -1,37% | 4,32 | 4,40 | 4,38 | 4,32 | 4,37 | 25 | 54.321 |
| 28/7/2023 | 4,35 | 4,38 | -1,79% | 4,23 | 4,38 | 4,29 | 4,20 | 4,38 | 27 | 156.167 |
| 27/7/2023 | 4,55 | 4,46 | +1,36% | 4,25 | 4,55 | 4,31 | 4,26 | 4,46 | 29 | 155.308 |
| 26/7/2023 | 4,48 | 4,40 | -1,12% | 4,40 | 4,52 | 4,46 | 4,45 | 4,48 | 24 | 111.193 |
| 25/7/2023 | 4,51 | 4,45 | +1,14% | 4,45 | 4,61 | 4,49 | 4,45 | 4,54 | 36 | 163.683 |
| 24/7/2023 | 4,66 | 4,40 | -4,35% | 4,40 | 4,66 | 4,49 | 4,39 | 4,50 | 28 | 189.525 |
| 21/7/2023 | 4,47 | 4,60 | +1,32% | 4,47 | 4,60 | 4,52 | 4,52 | 4,55 | 12 | 44.344 |
| 20/7/2023 | 4,55 | 4,54 | +0,89% | 4,49 | 4,55 | 4,53 | 4,49 | 4,55 | 10 | 9.967 |
| 19/7/2023 | 4,65 | 4,50 | -2,17% | 4,40 | 4,70 | 4,59 | 4,50 | 4,64 | 33 | 335.813 |
| 18/7/2023 | 4,49 | 4,60 | +2,45% | 4,49 | 4,70 | 4,55 | 4,54 | 4,60 | 22 | 128.501 |
| 17/7/2023 | 4,53 | 4,49 | -0,88% | 4,49 | 4,64 | 4,55 | 4,52 | 4,62 | 16 | 110.203 |
| 14/7/2023 | 4,45 | 4,53 | -0,44% | 4,42 | 4,65 | 4,50 | 4,53 | 4,57 | 11 | 43.732 |
| 13/7/2023 | 4,54 | 4,55 | +2,25% | 4,50 | 4,63 | 4,58 | 4,51 | 4,59 | 19 | 73.755 |
| 12/7/2023 | 4,71 | 4,45 | -7,10% | 4,45 | 4,79 | 4,63 | 4,41 | 4,64 | 51 | 320.429 |
| 11/7/2023 | 4,74 | 4,79 | +3,46% | 4,66 | 4,80 | 4,72 | 4,73 | 4,80 | 29 | 218.948 |
| 10/7/2023 | 4,66 | 4,63 | -2,11% | 4,59 | 4,74 | 4,66 | 4,62 | 4,63 | 82 | 781.461 |
| 7/7/2023 | 4,74 | 4,73 | +0,85% | 4,46 | 4,85 | 4,75 | 4,72 | 4,81 | 104 | 1.165.295 |
| 6/7/2023 | 4,70 | 4,69 | -1,88% | 4,60 | 4,82 | 4,70 | 4,66 | 4,69 | 27 | 179.415 |
| 5/7/2023 | 4,84 | 4,78 | +0,84% | 4,72 | 4,89 | 4,79 | 4,72 | 4,78 | 26 | 268.728 |
| 4/7/2023 | 4,93 | 4,74 | +1,07% | 4,70 | 4,94 | 4,79 | 4,76 | 4,85 | 19 | 55.095 |
| 3/7/2023 | 4,89 | 4,69 | -2,29% | 4,57 | 5,14 | 4,73 | 4,69 | 4,80 | 50 | 304.951 |
| 30/6/2023 | 4,76 | 4,80 | +0,63% | 4,70 | 5,35 | 4,84 | 4,79 | 4,80 | 114 | 915.158 |
| 29/6/2023 | 4,79 | 4,77 | -0,42% | 4,65 | 4,86 | 4,72 | 4,77 | 4,82 | 33 | 112.478 |
| 28/6/2023 | 4,83 | 4,79 | -1,64% | 4,70 | 5,01 | 4,79 | 4,70 | 4,79 | 28 | 101.076 |
| 27/6/2023 | 5,03 | 4,87 | -2,21% | 4,86 | 5,03 | 5,01 | 4,86 | 4,96 | 9 | 36.615 |
| 26/6/2023 | 5,00 | 4,98 | -0,40% | 4,90 | 5,00 | 4,97 | 4,90 | 4,98 | 15 | 79.044 |
| 23/6/2023 | 5,02 | 5,00 | +0,20% | 4,88 | 5,02 | 4,95 | 4,89 | 5,00 | 14 | 55.016 |
| 22/6/2023 | 4,87 | 4,99 | +2,04% | 4,87 | 5,01 | 4,97 | 4,87 | 4,99 | 12 | 142.352 |
| 21/6/2023 | 5,08 | 4,89 | 0,00% | 4,83 | 5,12 | 4,95 | 4,91 | 5,02 | 23 | 149.568 |
| 20/6/2023 | 5,09 | 4,89 | -3,17% | 4,89 | 5,09 | 4,99 | 4,89 | 5,08 | 30 | 176.651 |
| 19/6/2023 | 5,20 | 5,05 | -2,51% | 4,96 | 5,20 | 5,02 | 4,96 | 5,05 | 24 | 214.068 |
| 16/6/2023 | 5,08 | 5,18 | +4,86% | 5,07 | 5,18 | 5,11 | 5,00 | 5,10 | 11 | 91.488 |
| 15/6/2023 | 4,90 | 4,94 | 0,00% | 4,90 | 5,09 | 5,04 | 4,94 | 5,08 | 33 | 139.703 |
| 14/6/2023 | 5,10 | 4,94 | -0,80% | 4,91 | 5,13 | 4,97 | 4,94 | 5,05 | 33 | 236.166 |
| 13/6/2023 | 5,08 | 4,98 | -0,40% | 4,94 | 5,20 | 5,11 | 4,98 | 5,10 | 41 | 382.480 |
| 12/6/2023 | 5,07 | 5,00 | 0,00% | 4,91 | 5,07 | 5,02 | 4,92 | 5,00 | 47 | 310.677 |
| 9/6/2023 | 5,17 | 5,00 | -2,91% | 4,99 | 5,17 | 5,05 | 5,00 | 5,08 | 57 | 363.577 |
| 7/6/2023 | 4,93 | 5,15 | +4,46% | 4,80 | 5,15 | 4,98 | 4,96 | 5,15 | 57 | 368.165 |
| 6/6/2023 | 4,85 | 4,93 | +1,65% | 4,62 | 5,06 | 4,97 | 4,85 | 4,93 | 52 | 492.703 |
| 5/6/2023 | 4,76 | 4,85 | +2,11% | 4,63 | 4,88 | 4,76 | 4,69 | 4,85 | 57 | 380.206 |
| 2/6/2023 | 4,99 | 4,75 | +1,50% | 4,33 | 5,05 | 4,77 | 4,59 | 4,75 | 63 | 479.902 |
| 1/6/2023 | 5,03 | 4,68 | -6,96% | 4,68 | 5,09 | 4,80 | 4,69 | 4,80 | 53 | 226.168 |
| 31/5/2023 | 4,67 | 5,03 | +4,79% | 4,67 | 5,10 | 4,95 | 4,93 | 5,03 | 62 | 612.511 |
| 30/5/2023 | 5,10 | 4,80 | -5,88% | 4,74 | 5,10 | 4,82 | 4,71 | 4,80 | 38 | 240.124 |
| 29/5/2023 | 5,21 | 5,10 | +0,20% | 4,94 | 5,21 | 5,02 | 4,81 | 5,10 | 61 | 705.798 |
| 26/5/2023 | 5,17 | 5,09 | -3,96% | 5,09 | 5,25 | 5,14 | 5,10 | 5,15 | 21 | 202.288 |
| 25/5/2023 | 5,17 | 5,30 | +1,15% | 5,17 | 5,34 | 5,22 | 5,18 | 5,30 | 34 | 602.092 |
| 24/5/2023 | 5,30 | 5,24 | -0,57% | 5,07 | 5,34 | 5,15 | 5,07 | 5,24 | 57 | 825.653 |
| 23/5/2023 | 5,30 | 5,27 | +1,54% | 5,11 | 5,34 | 5,24 | 5,20 | 5,27 | 32 | 868.366 |
| 22/5/2023 | 5,25 | 5,19 | -2,08% | 5,15 | 5,31 | 5,23 | 5,19 | 5,24 | 36 | 460.988 |
| 19/5/2023 | 5,25 | 5,30 | +3,11% | 5,11 | 5,30 | 5,18 | 5,15 | 5,30 | 69 | 1.205.673 |
| 18/5/2023 | 5,37 | 5,14 | -2,10% | 5,10 | 5,37 | 5,23 | 5,13 | 5,27 | 70 | 870.122 |
| 17/5/2023 | 5,23 | 5,25 | +0,38% | 5,09 | 5,36 | 5,22 | 5,13 | 5,29 | 62 | 1.570.030 |
| 16/5/2023 | 5,36 | 5,23 | +0,58% | 5,06 | 5,48 | 5,31 | 5,23 | 5,27 | 80 | 1.670.635 |
| 15/5/2023 | 5,37 | 5,20 | -1,14% | 5,00 | 5,78 | 5,38 | 5,20 | 5,25 | 150 | 4.553.616 |
| 12/5/2023 | 5,84 | 5,26 | -12,33% | 5,00 | 6,14 | 5,74 | 5,32 | 5,44 | 217 | 6.546.980 |
| 11/5/2023 | 6,14 | 6,00 | -0,83% | 5,80 | 6,14 | 5,94 | 5,90 | 6,00 | 132 | 4.872.579 |
| 10/5/2023 | 6,06 | 6,05 | -1,63% | 5,86 | 6,30 | 6,05 | 5,89 | 6,05 | 212 | 7.126.970 |
| 9/5/2023 | 6,34 | 6,15 | -1,44% | 5,97 | 6,70 | 6,10 | 6,05 | 6,14 | 454 | 7.072.787 |
| 8/5/2023 | 8,50 | 6,24 | -26,59% | 5,75 | 8,50 | 6,44 | 6,21 | 6,25 | 339 | 4.009.744 |
| 5/5/2023 | 8,20 | 8,50 | -97,57% | 7,00 | 13,26 | 9,43 | 7,30 | 8,49 | 248 | 2.691.973 |
| 27/4/2023 | 350,00 | 350,01 | -11,39% | 350,00 | 350,01 | 350,00 | 350,01 | 395,00 | 4 | 280.006 |
| 20/4/2023 | 351,00 | 394,99 | +17,91% | 351,00 | 394,99 | 361,46 | 307,10 | 395,00 | 5 | 542.199 |
| 18/4/2023 | 308,07 | 335,00 | +9,08% | 308,07 | 335,00 | 323,49 | 307,10 | 351,00 | 6 | 355.847 |
| 17/4/2023 | 307,10 | 307,10 | -12,25% | 307,10 | 307,10 | 307,10 | 307,10 | 351,00 | 4 | 153.550 |
| 13/4/2023 | 349,99 | 349,99 | +16,57% | 349,99 | 349,99 | 349,99 | 300,10 | 351,00 | 4 | 279.992 |
| 10/4/2023 | 300,00 | 300,25 | -7,90% | 300,00 | 300,25 | 300,12 | 201,00 | 329,99 | 3 | 360.150 |
| 6/4/2023 | 325,00 | 326,01 | +8,67% | 325,00 | 326,01 | 325,18 | 300,00 | 325,99 | 6 | 357.702 |
| 5/4/2023 | 300,00 | 300,00 | -1,64% | 300,00 | 300,00 | 300,00 | 300,00 | 309,99 | 3 | 330.000 |
| 4/4/2023 | 305,01 | 305,01 | +1,64% | 305,00 | 305,01 | 305,00 | 300,01 | 309,99 | 8 | 579.512 |
| 31/3/2023 | 300,01 | 300,08 | +0,04% | 300,01 | 300,08 | 300,04 | 300,01 | 0,00 | 7 | 540.081 |
| 30/3/2023 | 300,00 | 299,97 | -0,01% | 265,07 | 300,00 | 279,77 | 265,10 | 299,97 | 17 | 531.575 |
| 29/3/2023 | 300,08 | 300,00 | +0,03% | 300,00 | 301,00 | 300,26 | 260,00 | 300,00 | 26 | 1.381.200 |
| 28/3/2023 | 265,05 | 299,90 | +13,17% | 265,05 | 299,90 | 288,48 | 299,90 | 299,98 | 16 | 692.375 |
| 23/3/2023 | 265,01 | 265,00 | -10,17% | 265,00 | 265,01 | 265,00 | 235,00 | 265,01 | 2 | 79.501 |
| 22/3/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 295,00 | 201,00 | 289,99 | 3 | 88.500 |
| 9/3/2023 | 289,99 | 299,98 | -0,01% | 289,99 | 300,00 | 298,99 | 201,00 | 299,96 | 5 | 298.994 |
| 8/3/2023 | 281,00 | 300,00 | 0,00% | 281,00 | 300,00 | 293,83 | 281,00 | 287,77 | 12 | 1.175.338 |
| 17/2/2023 | 299,99 | 299,99 | +13,20% | 299,99 | 299,99 | 299,99 | 201,00 | 280,00 | 2 | 89.997 |
| 7/2/2023 | 265,00 | 265,00 | -0,91% | 265,00 | 265,00 | 265,00 | 201,00 | 277,89 | 1 | 26.500 |
| 6/2/2023 | 267,43 | 267,43 | -4,49% | 267,43 | 267,43 | 267,43 | 250,00 | 281,57 | 1 | 26.743 |
| 27/1/2023 | 280,00 | 280,00 | +1,82% | 280,00 | 280,00 | 280,00 | 201,00 | 289,99 | 1 | 56.000 |
| 9/1/2023 | 265,00 | 275,00 | +5,32% | 265,00 | 275,00 | 272,36 | 265,00 | 285,00 | 5 | 517.500 |
| 3/1/2023 | 261,12 | 261,12 | +0,05% | 261,12 | 261,12 | 261,12 | 255,00 | 268,00 | 1 | 26.112 |
| 2/1/2023 | 261,00 | 261,00 | -8,26% | 261,00 | 261,00 | 261,00 | 201,00 | 261,00 | 3 | 234.900 |
| 21/12/2022 | 284,50 | 284,50 | +0,53% | 284,50 | 284,50 | 284,50 | 256,02 | 289,99 | 2 | 85.350 |
| 20/12/2022 | 280,00 | 283,00 | +1,07% | 280,00 | 283,00 | 280,85 | 255,55 | 283,00 | 3 | 196.600 |
| 14/12/2022 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 257,00 | 279,97 | 1 | 868.000 |
| 13/12/2022 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 257,00 | 280,00 | 4 | 280.000 |
| 12/12/2022 | 280,00 | 280,00 | +9,57% | 280,00 | 280,00 | 280,00 | 270,00 | 279,92 | 1 | 588.000 |
| 29/11/2022 | 255,55 | 255,55 | -1,71% | 255,55 | 255,55 | 255,55 | 255,55 | 284,90 | 3 | 76.665 |
| 28/11/2022 | 260,00 | 260,00 | -1,52% | 260,00 | 260,00 | 260,00 | 201,00 | 260,00 | 2 | 52.000 |
| 24/11/2022 | 264,00 | 264,00 | -7,04% | 264,00 | 264,00 | 264,00 | 201,00 | 280,00 | 11 | 924.000 |
| 22/11/2022 | 284,00 | 284,00 | -0,35% | 284,00 | 284,00 | 284,00 | 255,55 | 284,00 | 4 | 312.400 |
| 21/11/2022 | 284,98 | 284,99 | +9,61% | 284,98 | 284,99 | 284,98 | 202,00 | 284,99 | 4 | 284.985 |
| 16/11/2022 | 260,00 | 260,00 | -10,03% | 260,00 | 260,01 | 260,00 | 201,00 | 280,00 | 3 | 442.001 |
| 14/11/2022 | 289,00 | 289,00 | +15,53% | 289,00 | 289,00 | 289,00 | 255,72 | 289,00 | 3 | 346.800 |
| 11/11/2022 | 250,16 | 250,16 | -10,65% | 250,16 | 250,16 | 250,16 | 250,50 | 297,78 | 3 | 125.080 |
| 10/11/2022 | 279,99 | 279,99 | -6,66% | 279,99 | 279,99 | 279,99 | 201,00 | 280,00 | 1 | 139.995 |
| 9/11/2022 | 300,00 | 299,98 | -4,77% | 299,98 | 300,00 | 299,99 | 277,77 | 299,90 | 3 | 629.998 |
| 8/11/2022 | 299,98 | 315,00 | +2,98% | 299,98 | 315,00 | 313,99 | 255,55 | 314,87 | 7 | 470.998 |
| 4/11/2022 | 305,87 | 305,87 | -1,01% | 305,87 | 305,87 | 305,87 | 255,55 | 309,99 | 2 | 61.174 |
| 3/11/2022 | 290,01 | 308,99 | +10,35% | 290,01 | 309,00 | 302,66 | 267,12 | 308,00 | 10 | 454.003 |
| 28/10/2022 | 280,00 | 280,00 | +9,37% | 280,00 | 280,00 | 280,00 | 260,20 | 289,99 | 1 | 140.000 |
| 26/10/2022 | 257,00 | 256,02 | -0,77% | 256,02 | 292,98 | 272,90 | 256,02 | 292,00 | 10 | 300.200 |
| 25/10/2022 | 280,00 | 258,01 | +0,39% | 258,01 | 280,00 | 273,99 | 258,01 | 278,00 | 4 | 109.598 |
| 19/10/2022 | 257,00 | 257,00 | -8,21% | 257,00 | 257,00 | 257,00 | 257,00 | 287,57 | 1 | 25.700 |
| 18/10/2022 | 255,64 | 280,00 | 0,00% | 255,64 | 280,00 | 275,12 | 256,22 | 289,99 | 3 | 137.564 |
| 17/10/2022 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 255,55 | 299,99 | 1 | 84.000 |
| 13/10/2022 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 266,66 | 280,00 | 2 | 252.000 |
| 10/10/2022 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 266,66 | 299,99 | 3 | 84.000 |
| 7/10/2022 | 279,00 | 280,00 | +0,36% | 278,99 | 280,00 | 279,61 | 266,66 | 289,99 | 7 | 363.495 |
| 6/10/2022 | 279,00 | 279,00 | +8,98% | 278,99 | 279,00 | 278,99 | 255,55 | 279,98 | 4 | 474.299 |
| 5/10/2022 | 255,00 | 256,00 | +1,18% | 255,00 | 256,00 | 255,50 | 257,00 | 279,00 | 2 | 51.100 |
| 4/10/2022 | 253,01 | 253,01 | -9,31% | 253,01 | 253,01 | 253,01 | 0,00 | 279,00 | 1 | 25.301 |
| 3/10/2022 | 278,99 | 278,99 | -0,36% | 278,99 | 278,99 | 278,99 | 266,66 | 275,00 | 1 | 195.293 |
| 29/9/2022 | 280,00 | 280,00 | +5,00% | 280,00 | 280,00 | 280,00 | 251,00 | 279,99 | 1 | 28.000 |
| 27/9/2022 | 279,99 | 266,66 | 0,00% | 266,66 | 279,99 | 278,69 | 0,00 | 279,99 | 5 | 334.433 |
| 22/9/2022 | 279,99 | 266,66 | -4,73% | 266,66 | 279,99 | 273,32 | 266,67 | 279,99 | 2 | 54.665 |
| 21/9/2022 | 270,00 | 279,90 | +3,67% | 270,00 | 279,90 | 279,08 | 233,99 | 278,98 | 4 | 2.400.171 |
| 20/9/2022 | 279,87 | 270,00 | -3,54% | 270,00 | 279,87 | 273,66 | 266,66 | 270,00 | 3 | 82.098 |
| 13/9/2022 | 280,00 | 279,90 | +1,49% | 240,03 | 280,00 | 274,00 | 254,00 | 279,90 | 32 | 2.959.258 |
| 12/9/2022 | 275,00 | 275,80 | -2,54% | 275,00 | 298,00 | 285,12 | 275,20 | 275,80 | 7 | 1.425.628 |
| 9/9/2022 | 289,99 | 283,00 | -17,97% | 283,00 | 289,99 | 284,99 | 280,50 | 283,00 | 5 | 199.498 |
| 6/9/2022 | 285,00 | 345,00 | +6,15% | 276,64 | 345,00 | 296,55 | 286,00 | 339,00 | 10 | 444.828 |
| 5/9/2022 | 276,48 | 325,00 | +25,00% | 276,48 | 325,00 | 305,43 | 270,07 | 321,57 | 19 | 2.138.013 |
| 2/9/2022 | 260,00 | 260,00 | -5,97% | 260,00 | 260,00 | 260,00 | 263,12 | 276,50 | 1 | 26.000 |
| 1/9/2022 | 276,50 | 276,50 | 0,00% | 276,40 | 276,50 | 276,48 | 202,00 | 273,18 | 3 | 221.190 |
| 31/8/2022 | 270,07 | 276,50 | +2,38% | 266,83 | 276,50 | 274,01 | 202,00 | 276,50 | 7 | 602.827 |
| 30/8/2022 | 280,01 | 270,07 | +0,03% | 270,07 | 280,01 | 278,67 | 202,00 | 270,07 | 7 | 418.017 |
| 29/8/2022 | 256,00 | 270,00 | +8,87% | 256,00 | 270,00 | 259,44 | 270,00 | 275,00 | 17 | 1.997.700 |
| 26/8/2022 | 225,01 | 248,00 | 0,00% | 225,01 | 248,00 | 233,87 | 215,00 | 248,00 | 4 | 187.101 |
| 25/8/2022 | 248,00 | 248,00 | 0,00% | 248,00 | 248,00 | 248,00 | 215,00 | 248,00 | 4 | 669.600 |
| 23/8/2022 | 248,00 | 248,00 | -1,20% | 248,00 | 248,00 | 248,00 | 245,00 | 248,00 | 3 | 272.800 |
| 22/8/2022 | 251,00 | 251,00 | +0,41% | 251,00 | 251,00 | 251,00 | 202,00 | 251,00 | 1 | 50.200 |
| 19/8/2022 | 249,98 | 249,98 | -0,01% | 249,98 | 249,98 | 250,88 | 247,00 | 251,00 | 2 | 225.798 |
| 18/8/2022 | 250,00 | 250,00 | +2,04% | 249,99 | 255,00 | 250,47 | 249,99 | 251,00 | 17 | 1.327.500 |
| 16/8/2022 | 245,00 | 245,00 | -0,81% | 245,00 | 245,00 | 245,00 | 201,00 | 245,00 | 4 | 661.500 |
| 15/8/2022 | 250,00 | 247,00 | +3,35% | 247,00 | 250,00 | 248,50 | 201,00 | 245,00 | 2 | 49.700 |
| 11/8/2022 | 234,00 | 239,00 | +3,91% | 234,00 | 240,00 | 238,38 | 206,72 | 242,00 | 5 | 214.550 |
| 10/8/2022 | 230,00 | 230,00 | -2,13% | 230,00 | 230,00 | 230,00 | 230,00 | 235,00 | 3 | 575.000 |
| 9/8/2022 | 225,00 | 235,00 | +4,57% | 225,00 | 235,00 | 230,34 | 235,00 | 236,00 | 19 | 1.013.500 |
| 4/8/2022 | 224,72 | 224,72 | +7,01% | 224,72 | 224,72 | 224,72 | 191,00 | 223,72 | 1 | 22.472 |
| 28/7/2022 | 210,00 | 210,00 | +7,14% | 210,00 | 210,00 | 210,00 | 171,00 | 209,00 | 4 | 189.000 |
| 8/7/2022 | 196,00 | 196,00 | +0,51% | 196,00 | 196,00 | 196,00 | 196,00 | 210,00 | 8 | 196.000 |
| 4/7/2022 | 238,90 | 195,00 | -11,32% | 195,00 | 238,90 | 234,27 | 195,00 | 237,90 | 12 | 796.518 |
| 28/6/2022 | 219,88 | 219,88 | +4,71% | 219,88 | 219,88 | 219,88 | 175,05 | 219,88 | 2 | 43.976 |
| 27/6/2022 | 209,99 | 209,99 | +9,94% | 209,99 | 209,99 | 209,99 | 175,00 | 209,00 | 2 | 41.998 |
| 21/6/2022 | 191,00 | 191,00 | +0,53% | 191,00 | 191,00 | 191,00 | 171,00 | 210,00 | 4 | 114.600 |
| 20/6/2022 | 190,00 | 190,00 | +13,10% | 190,00 | 190,00 | 190,00 | 150,00 | 190,00 | 1 | 19.000 |
| 15/6/2022 | 184,00 | 168,00 | -8,20% | 168,00 | 184,00 | 180,01 | 167,88 | 201,87 | 11 | 216.023 |
| 13/6/2022 | 187,00 | 183,01 | -3,68% | 183,00 | 187,50 | 184,50 | 183,00 | 200,00 | 8 | 202.951 |
| 9/6/2022 | 190,00 | 190,00 | -7,32% | 190,00 | 190,00 | 190,00 | 187,00 | 237,22 | 9 | 399.000 |
| 7/6/2022 | 200,15 | 205,00 | -6,84% | 200,15 | 205,00 | 201,76 | 205,00 | 210,00 | 3 | 60.530 |
| 6/6/2022 | 220,04 | 220,04 | +8,77% | 220,04 | 220,04 | 220,04 | 219,70 | 234,92 | 1 | 22.004 |
| 3/6/2022 | 202,30 | 202,30 | -3,71% | 202,30 | 202,30 | 202,30 | 202,24 | 235,00 | 1 | 20.230 |
| 1/6/2022 | 210,10 | 210,10 | +1,48% | 210,10 | 210,10 | 210,10 | 211,10 | 231,90 | 1 | 21.010 |
| 31/5/2022 | 237,92 | 207,03 | -3,71% | 205,00 | 237,92 | 233,36 | 219,00 | 230,00 | 7 | 326.707 |
| 27/5/2022 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 215,00 | 235,00 | 4 | 602.000 |
| 26/5/2022 | 215,00 | 215,00 | -8,51% | 215,00 | 215,00 | 215,00 | 180,00 | 237,20 | 1 | 43.000 |
| 20/5/2022 | 234,88 | 235,00 | +1,73% | 234,88 | 235,00 | 234,92 | 216,00 | 238,88 | 3 | 70.477 |
| 18/5/2022 | 231,00 | 231,00 | +12,67% | 231,00 | 231,00 | 231,00 | 220,00 | 231,00 | 1 | 23.100 |
| 12/5/2022 | 205,02 | 205,02 | -5,30% | 205,02 | 205,02 | 205,02 | 220,00 | 238,00 | 1 | 41.004 |
| 11/5/2022 | 212,11 | 216,50 | +8,25% | 212,11 | 225,00 | 216,08 | 216,00 | 239,00 | 8 | 475.377 |
| 9/5/2022 | 200,10 | 200,00 | -18,13% | 199,00 | 200,42 | 199,70 | 200,50 | 240,00 | 4 | 179.736 |
| 5/5/2022 | 244,78 | 244,28 | +20,93% | 244,28 | 244,78 | 244,53 | 230,00 | 243,99 | 3 | 489.060 |
| 2/5/2022 | 202,00 | 202,00 | -9,01% | 202,00 | 202,00 | 202,00 | 199,88 | 246,80 | 2 | 40.400 |
| 22/4/2022 | 249,95 | 222,00 | -1,77% | 222,00 | 249,95 | 240,63 | 235,00 | 240,00 | 3 | 72.190 |
| 18/4/2022 | 220,00 | 226,00 | -1,74% | 220,00 | 226,40 | 221,77 | 230,00 | 242,00 | 4 | 155.240 |
| 13/4/2022 | 230,00 | 230,00 | -7,96% | 230,00 | 230,00 | 230,00 | 232,00 | 249,00 | 1 | 23.000 |
| 5/4/2022 | 250,00 | 249,90 | +0,77% | 249,90 | 250,00 | 249,95 | 225,25 | 249,90 | 2 | 99.980 |
| 1/4/2022 | 251,99 | 248,00 | -0,40% | 248,00 | 251,99 | 250,66 | 248,00 | 251,98 | 3 | 75.198 |
| 21/3/2022 | 248,99 | 248,99 | -1,19% | 248,99 | 248,99 | 248,99 | 0,00 | 246,00 | 1 | 24.899 |
| 16/3/2022 | 252,00 | 252,00 | -0,40% | 252,00 | 252,00 | 252,00 | 0,00 | 248,99 | 1 | 25.200 |
| 24/2/2022 | 253,00 | 253,00 | +0,08% | 253,00 | 253,00 | 253,00 | 253,00 | 255,00 | 1 | 25.300 |
| 14/2/2022 | 252,80 | 252,80 | 0,00% | 252,80 | 252,80 | 252,80 | 0,00 | 252,80 | 1 | 25.280 |
| 12/1/2022 | 252,80 | 252,80 | +1,12% | 252,80 | 252,80 | 252,80 | 200,00 | 252,80 | 2 | 50.560 |
| 20/12/2021 | 250,00 | 250,00 | -0,40% | 250,00 | 250,00 | 250,00 | 200,00 | 252,80 | 1 | 75.000 |
| 14/12/2021 | 251,00 | 251,00 | +22,44% | 251,00 | 251,00 | 251,00 | 200,00 | 251,00 | 5 | 527.100 |
| 10/12/2021 | 205,00 | 205,00 | -6,82% | 205,00 | 205,00 | 205,00 | 206,00 | 251,00 | 3 | 82.000 |
| 30/11/2021 | 220,00 | 220,00 | -0,23% | 220,00 | 220,00 | 220,00 | 200,00 | 220,00 | 1 | 22.000 |
| 26/11/2021 | 220,50 | 220,50 | -1,14% | 220,50 | 220,50 | 220,50 | 221,00 | 239,99 | 2 | 110.250 |
| 25/11/2021 | 223,05 | 223,05 | -7,06% | 223,05 | 223,05 | 223,05 | 224,10 | 239,80 | 1 | 111.525 |
| 17/11/2021 | 239,99 | 239,99 | +7,35% | 239,99 | 239,99 | 239,99 | 235,00 | 239,50 | 1 | 23.999 |
| 11/11/2021 | 223,55 | 223,55 | -6,85% | 223,55 | 223,55 | 223,55 | 224,00 | 239,99 | 1 | 22.355 |
| 9/11/2021 | 239,99 | 239,99 | 0,00% | 239,99 | 239,99 | 239,99 | 222,57 | 239,99 | 1 | 47.998 |
| 8/11/2021 | 240,00 | 240,00 | +0,02% | 240,00 | 240,00 | 240,00 | 230,00 | 240,00 | 2 | 96.000 |
| 3/11/2021 | 239,95 | 239,95 | -0,02% | 239,95 | 239,95 | 239,95 | 235,00 | 239,95 | 1 | 23.995 |
| 1/11/2021 | 229,99 | 240,00 | -5,88% | 229,99 | 240,00 | 237,94 | 231,00 | 240,00 | 9 | 927.992 |
| 27/10/2021 | 255,00 | 255,00 | +2,41% | 255,00 | 255,00 | 255,00 | 230,00 | 254,00 | 3 | 76.500 |
| 26/10/2021 | 249,00 | 249,00 | +0,48% | 249,00 | 249,00 | 249,00 | 244,00 | 248,80 | 3 | 249.000 |
| 22/10/2021 | 247,80 | 247,80 | +3,25% | 247,80 | 247,80 | 247,80 | 235,50 | 252,00 | 3 | 148.680 |
| 21/10/2021 | 243,00 | 240,00 | 0,00% | 240,00 | 243,00 | 241,50 | 235,00 | 245,00 | 2 | 48.300 |
| 15/10/2021 | 244,99 | 240,00 | +4,35% | 240,00 | 244,99 | 242,49 | 238,00 | 244,40 | 2 | 48.499 |
| 7/10/2021 | 230,00 | 229,99 | -0,01% | 229,99 | 230,00 | 229,99 | 229,99 | 240,00 | 3 | 68.999 |
| 29/9/2021 | 230,01 | 230,01 | -7,92% | 230,01 | 231,01 | 230,50 | 230,00 | 248,90 | 5 | 115.253 |
| 27/9/2021 | 249,80 | 249,80 | +4,52% | 249,80 | 249,80 | 249,80 | 230,00 | 249,70 | 1 | 24.980 |
| 24/9/2021 | 239,00 | 239,00 | -0,42% | 239,00 | 239,00 | 239,00 | 230,00 | 249,00 | 1 | 286.800 |
| 17/9/2021 | 240,00 | 240,00 | -1,64% | 240,00 | 240,00 | 240,00 | 230,00 | 240,00 | 2 | 672.000 |
| 15/9/2021 | 244,00 | 244,00 | -2,38% | 244,00 | 244,00 | 244,00 | 240,00 | 244,00 | 1 | 24.400 |
| 13/9/2021 | 249,96 | 249,96 | -2,37% | 249,96 | 249,96 | 249,96 | 231,00 | 249,89 | 1 | 74.988 |
| 9/9/2021 | 252,00 | 256,04 | +1,20% | 252,00 | 256,04 | 253,70 | 225,00 | 256,00 | 7 | 253.708 |
| 6/9/2021 | 253,00 | 253,00 | +5,42% | 253,00 | 253,00 | 253,00 | 231,00 | 252,99 | 1 | 50.600 |
| 3/9/2021 | 238,00 | 240,00 | +2,13% | 238,00 | 240,00 | 239,00 | 240,86 | 243,00 | 2 | 47.800 |
| 1/9/2021 | 222,00 | 235,00 | +6,58% | 220,01 | 235,00 | 224,69 | 220,32 | 234,00 | 6 | 134.816 |
| 31/8/2021 | 223,00 | 220,50 | -4,13% | 220,50 | 223,00 | 221,75 | 220,51 | 230,00 | 4 | 88.701 |
| 30/8/2021 | 230,00 | 230,00 | +4,47% | 230,00 | 230,00 | 230,00 | 220,22 | 230,00 | 1 | 23.000 |
| 27/8/2021 | 220,17 | 220,16 | -3,01% | 220,16 | 220,17 | 220,16 | 222,50 | 230,00 | 14 | 440.323 |
| 26/8/2021 | 230,00 | 227,00 | -1,33% | 227,00 | 230,00 | 227,65 | 220,78 | 258,96 | 4 | 432.545 |
| 25/8/2021 | 230,06 | 230,06 | -2,52% | 230,06 | 230,06 | 230,06 | 240,00 | 245,00 | 2 | 46.012 |
| 23/8/2021 | 236,00 | 236,00 | +3,82% | 236,00 | 236,00 | 236,00 | 227,88 | 236,00 | 1 | 23.600 |
| 18/8/2021 | 240,00 | 227,31 | -5,68% | 227,24 | 240,00 | 227,79 | 227,41 | 255,00 | 10 | 546.716 |
| 17/8/2021 | 241,00 | 241,01 | -7,27% | 241,00 | 241,01 | 241,00 | 241,00 | 259,49 | 4 | 96.402 |
| 12/8/2021 | 259,90 | 259,90 | 0,00% | 259,90 | 259,90 | 259,90 | 220,67 | 259,90 | 1 | 77.970 |
| 9/8/2021 | 259,90 | 259,90 | +1,49% | 259,90 | 259,90 | 259,90 | 259,01 | 259,90 | 2 | 259.900 |
| 6/8/2021 | 256,08 | 256,08 | -3,29% | 256,08 | 256,08 | 256,08 | 220,50 | 256,08 | 2 | 76.824 |
| 5/8/2021 | 264,80 | 264,80 | +3,84% | 264,80 | 264,80 | 264,80 | 256,08 | 259,90 | 3 | 105.920 |
| 30/7/2021 | 258,89 | 255,00 | -0,39% | 255,00 | 258,89 | 256,29 | 255,00 | 258,89 | 3 | 76.889 |
| 28/7/2021 | 256,88 | 256,00 | -1,54% | 256,00 | 256,88 | 256,77 | 255,00 | 256,00 | 5 | 205.416 |
| 23/7/2021 | 260,00 | 260,00 | 0,00% | 260,00 | 260,00 | 260,00 | 260,00 | 263,98 | 1 | 156.000 |
| 21/7/2021 | 260,00 | 260,00 | +1,96% | 260,00 | 260,00 | 260,00 | 256,00 | 264,45 | 3 | 104.000 |
| 19/7/2021 | 257,39 | 255,01 | -0,92% | 255,00 | 257,39 | 256,04 | 255,06 | 264,75 | 9 | 358.465 |
| 15/7/2021 | 260,00 | 257,39 | -2,79% | 257,39 | 260,00 | 258,69 | 260,00 | 264,77 | 2 | 103.478 |
| 14/7/2021 | 262,00 | 264,78 | -0,08% | 260,00 | 264,78 | 262,97 | 260,00 | 264,50 | 4 | 394.465 |
| 13/7/2021 | 265,00 | 265,00 | +0,04% | 265,00 | 265,00 | 265,00 | 260,03 | 265,00 | 1 | 26.500 |
| 12/7/2021 | 264,89 | 264,89 | +1,88% | 264,88 | 264,89 | 264,88 | 260,00 | 264,89 | 3 | 79.466 |
| 8/7/2021 | 260,00 | 260,00 | +1,94% | 260,00 | 260,00 | 260,00 | 260,00 | 262,00 | 1 | 26.000 |
| 7/7/2021 | 260,00 | 255,05 | -2,65% | 255,05 | 260,00 | 257,84 | 255,05 | 262,00 | 3 | 283.633 |
| 6/7/2021 | 263,12 | 262,00 | -1,09% | 260,00 | 263,12 | 262,20 | 262,00 | 262,02 | 5 | 314.648 |
| 5/7/2021 | 260,01 | 264,89 | +3,12% | 260,01 | 264,89 | 261,40 | 260,01 | 261,71 | 7 | 182.982 |
| 2/7/2021 | 255,03 | 256,88 | +0,72% | 255,03 | 256,88 | 255,49 | 255,50 | 256,88 | 4 | 102.197 |
| 29/6/2021 | 257,00 | 255,04 | -0,76% | 255,04 | 257,00 | 256,72 | 255,12 | 264,89 | 7 | 282.396 |
| 28/6/2021 | 257,00 | 257,00 | -0,19% | 257,00 | 257,00 | 257,00 | 257,00 | 260,00 | 5 | 282.700 |
| 24/6/2021 | 256,90 | 257,50 | -0,96% | 256,90 | 257,50 | 257,20 | 257,01 | 265,00 | 2 | 51.440 |
| 23/6/2021 | 262,00 | 260,00 | +1,21% | 260,00 | 262,00 | 261,50 | 258,00 | 259,00 | 3 | 104.600 |
| 22/6/2021 | 256,88 | 256,88 | -2,99% | 256,88 | 256,88 | 256,88 | 257,00 | 260,00 | 2 | 51.376 |
| 21/6/2021 | 264,80 | 264,80 | +3,83% | 264,79 | 264,80 | 264,23 | 256,12 | 261,62 | 8 | 290.663 |
| 18/6/2021 | 255,03 | 255,03 | -3,07% | 255,03 | 255,03 | 255,03 | 256,00 | 264,98 | 1 | 51.006 |
| 17/6/2021 | 263,12 | 263,12 | +3,18% | 263,12 | 263,12 | 263,12 | 255,03 | 263,00 | 1 | 26.312 |
| 16/6/2021 | 255,01 | 255,01 | -4,85% | 255,01 | 255,01 | 255,01 | 255,50 | 268,99 | 3 | 76.503 |
| 14/6/2021 | 255,00 | 268,00 | +4,69% | 255,00 | 268,00 | 262,00 | 255,10 | 267,80 | 14 | 550.200 |
| 11/6/2021 | 256,00 | 256,00 | -3,36% | 256,00 | 256,00 | 256,00 | 256,50 | 264,00 | 1 | 76.800 |
| 10/6/2021 | 255,00 | 264,90 | +2,65% | 255,00 | 264,90 | 256,65 | 0,00 | 0,00 | 2 | 153.990 |
| 9/6/2021 | 255,00 | 258,06 | -1,89% | 255,00 | 258,06 | 256,02 | 261,16 | 265,00 | 2 | 76.806 |
| 8/6/2021 | 252,50 | 263,02 | -0,75% | 252,02 | 265,00 | 255,64 | 263,02 | 265,00 | 8 | 306.770 |
| 7/6/2021 | 252,03 | 265,00 | +5,16% | 252,03 | 265,00 | 263,46 | 260,00 | 265,00 | 9 | 289.806 |
| 4/6/2021 | 265,00 | 252,00 | -1,18% | 252,00 | 273,00 | 267,35 | 255,02 | 261,00 | 16 | 614.924 |
| 2/6/2021 | 255,01 | 255,01 | -3,77% | 255,01 | 255,01 | 255,01 | 257,00 | 265,00 | 2 | 357.014 |
| 1/6/2021 | 250,02 | 265,00 | +6,00% | 250,02 | 265,00 | 261,09 | 251,01 | 261,82 | 10 | 287.203 |
| 31/5/2021 | 244,42 | 250,00 | -5,66% | 244,41 | 250,00 | 244,92 | 250,00 | 252,00 | 23 | 906.232 |
| 28/5/2021 | 250,05 | 265,00 | +3,11% | 250,05 | 265,00 | 252,18 | 257,00 | 260,00 | 2 | 176.530 |
| 27/5/2021 | 251,00 | 257,00 | +1,18% | 250,01 | 260,00 | 256,89 | 257,00 | 265,00 | 7 | 642.233 |
| 26/5/2021 | 251,10 | 254,01 | -0,03% | 251,00 | 265,00 | 260,89 | 254,01 | 261,82 | 15 | 443.518 |
| 25/5/2021 | 255,10 | 254,08 | -1,90% | 251,05 | 255,10 | 253,51 | 254,08 | 260,00 | 7 | 278.867 |
| 24/5/2021 | 260,10 | 259,00 | -6,50% | 255,10 | 266,38 | 261,28 | 259,00 | 264,99 | 20 | 705.466 |
| 21/5/2021 | 297,00 | 277,00 | +0,37% | 240,00 | 297,00 | 260,72 | 268,18 | 277,00 | 77 | 5.396.956 |
| 20/5/2021 | 296,00 | 275,99 | -4,17% | 250,01 | 296,00 | 270,92 | 260,26 | 275,99 | 42 | 4.226.462 |
| 19/5/2021 | 309,29 | 288,00 | -4,00% | 286,52 | 309,29 | 289,25 | 288,00 | 296,00 | 10 | 1.012.405 |
| 18/5/2021 | 311,99 | 300,01 | +1,35% | 296,00 | 311,99 | 301,23 | 296,50 | 300,00 | 18 | 1.837.557 |
| 17/5/2021 | 300,00 | 296,00 | +2,07% | 294,80 | 311,99 | 302,27 | 296,00 | 300,00 | 64 | 3.445.908 |
| 14/5/2021 | 289,00 | 290,00 | +10,69% | 280,00 | 312,00 | 295,69 | 275,02 | 291,36 | 51 | 4.790.308 |
| 13/5/2021 | 278,00 | 262,00 | +1,93% | 260,05 | 298,00 | 283,42 | 265,14 | 280,00 | 45 | 4.846.622 |
| 12/5/2021 | 265,00 | 257,05 | -3,00% | 250,00 | 265,00 | 256,87 | 253,02 | 257,05 | 21 | 10.891.705 |
| 11/5/2021 | 265,00 | 265,00 | +1,15% | 247,00 | 275,00 | 262,74 | 250,01 | 265,00 | 43 | 17.130.927 |
| 10/5/2021 | 259,00 | 262,00 | +4,80% | 259,00 | 265,00 | 260,63 | 238,50 | 258,00 | 7 | 286.695 |
| 7/5/2021 | 248,20 | 250,00 | +14,87% | 235,00 | 259,00 | 243,33 | 241,00 | 247,00 | 67 | 25.428.633 |
| 6/5/2021 | 248,45 | 217,64 | +1,22% | 217,64 | 248,90 | 248,38 | 220,25 | 247,80 | 7 | 1.887.755 |
| 5/5/2021 | 246,79 | 215,01 | -13,13% | 215,01 | 275,00 | 247,53 | 215,00 | 237,72 | 152 | 80.448.748 |
| 4/5/2021 | 247,50 | 247,50 | -0,40% | 247,50 | 247,50 | 247,50 | 230,00 | 244,35 | 1 | 49.500 |
| 3/5/2021 | 224,12 | 248,50 | +8,04% | 221,43 | 248,80 | 230,50 | 226,07 | 248,00 | 8 | 345.753 |
| 30/4/2021 | 230,00 | 230,00 | +1,27% | 230,00 | 230,00 | 230,00 | 230,00 | 248,70 | 2 | 46.000 |
| 29/4/2021 | 227,12 | 227,12 | -7,28% | 227,12 | 227,12 | 227,12 | 227,12 | 249,00 | 1 | 22.712 |
| 28/4/2021 | 249,95 | 244,96 | +9,36% | 244,96 | 249,95 | 247,45 | 225,00 | 245,00 | 2 | 49.491 |
| 27/4/2021 | 242,00 | 224,00 | -8,53% | 224,00 | 250,00 | 236,43 | 224,15 | 248,00 | 107 | 32.060.862 |
| 26/4/2021 | 245,00 | 244,90 | -0,85% | 223,23 | 245,00 | 235,44 | 224,12 | 244,90 | 8 | 517.972 |
| 16/4/2021 | 246,80 | 246,99 | +10,26% | 246,80 | 247,00 | 246,95 | 225,12 | 247,00 | 6 | 321.039 |
| 15/4/2021 | 224,00 | 224,00 | -4,64% | 224,00 | 224,00 | 224,00 | 224,00 | 247,00 | 1 | 89.600 |
| 13/4/2021 | 224,00 | 234,90 | +6,77% | 224,00 | 234,90 | 230,40 | 226,69 | 232,08 | 7 | 506.890 |
| 12/4/2021 | 230,00 | 220,00 | -11,65% | 220,00 | 230,00 | 226,30 | 215,00 | 220,00 | 32 | 2.036.749 |
| 9/4/2021 | 249,00 | 249,00 | -4,23% | 249,00 | 249,00 | 249,00 | 230,00 | 249,00 | 2 | 149.400 |
| 7/4/2021 | 259,90 | 259,99 | +0,03% | 259,90 | 259,99 | 259,94 | 228,20 | 255,50 | 2 | 51.989 |
| 6/4/2021 | 259,90 | 259,90 | +12,95% | 259,90 | 259,90 | 259,90 | 231,00 | 259,90 | 1 | 25.990 |
| 5/4/2021 | 264,85 | 230,10 | -7,96% | 230,10 | 264,86 | 247,98 | 235,00 | 259,90 | 5 | 123.991 |
| 1/4/2021 | 227,20 | 250,00 | -1,77% | 227,20 | 250,00 | 242,09 | 227,99 | 250,00 | 3 | 314.720 |
| 31/3/2021 | 245,00 | 254,50 | +7,38% | 245,00 | 254,50 | 246,75 | 246,00 | 254,50 | 10 | 542.850 |
| 30/3/2021 | 239,50 | 237,00 | +5,33% | 223,00 | 239,50 | 231,08 | 235,00 | 239,50 | 5 | 392.850 |
| 29/3/2021 | 230,00 | 225,00 | -1,32% | 225,00 | 237,82 | 230,34 | 225,00 | 240,00 | 9 | 253.374 |
| 26/3/2021 | 227,00 | 228,00 | +0,66% | 227,00 | 228,00 | 227,29 | 228,00 | 246,50 | 3 | 159.104 |
| 25/3/2021 | 232,00 | 226,50 | -3,62% | 226,50 | 232,00 | 228,75 | 229,00 | 249,70 | 3 | 91.500 |
| 24/3/2021 | 225,77 | 235,00 | +4,67% | 225,77 | 238,88 | 234,16 | 237,82 | 246,80 | 6 | 398.075 |
| 23/3/2021 | 230,00 | 224,51 | -4,87% | 224,51 | 236,00 | 225,92 | 224,51 | 244,80 | 16 | 1.491.128 |
| 22/3/2021 | 250,00 | 236,00 | -5,60% | 236,00 | 250,00 | 245,33 | 226,00 | 233,17 | 3 | 73.600 |
| 18/3/2021 | 250,00 | 250,00 | +11,01% | 250,00 | 250,00 | 250,00 | 225,10 | 265,00 | 5 | 325.000 |
| 16/3/2021 | 225,21 | 225,21 | -7,70% | 225,21 | 225,21 | 225,21 | 225,18 | 249,99 | 1 | 45.042 |
| 15/3/2021 | 243,99 | 243,99 | +9,90% | 243,99 | 243,99 | 243,99 | 223,33 | 243,99 | 2 | 73.197 |
| 12/3/2021 | 250,00 | 222,02 | -9,38% | 222,01 | 250,00 | 225,63 | 222,02 | 245,00 | 4 | 180.510 |
| 11/3/2021 | 244,99 | 245,00 | +11,33% | 223,00 | 245,00 | 238,84 | 225,68 | 242,06 | 7 | 477.699 |
| 10/3/2021 | 250,00 | 220,06 | -13,33% | 220,06 | 250,00 | 247,27 | 222,70 | 250,00 | 2 | 272.006 |
| 9/3/2021 | 258,00 | 253,90 | -0,04% | 220,00 | 258,00 | 253,98 | 221,00 | 253,90 | 11 | 1.219.134 |
| 8/3/2021 | 276,62 | 254,00 | +1,60% | 254,00 | 276,62 | 256,00 | 220,00 | 256,78 | 16 | 3.763.243 |
| 5/3/2021 | 277,99 | 250,00 | +4,17% | 215,00 | 277,99 | 255,88 | 217,58 | 250,00 | 32 | 3.940.556 |
| 4/3/2021 | 222,00 | 240,00 | +11,11% | 222,00 | 250,00 | 239,67 | 240,00 | 278,00 | 23 | 2.708.338 |
| 3/3/2021 | 230,00 | 216,00 | -7,29% | 210,00 | 230,00 | 216,43 | 216,00 | 224,00 | 20 | 1.233.699 |
| 2/3/2021 | 205,25 | 232,99 | +13,54% | 205,20 | 233,00 | 228,23 | 232,99 | 233,00 | 27 | 3.195.298 |
| 1/3/2021 | 205,21 | 205,21 | -2,29% | 205,21 | 205,21 | 205,21 | 205,21 | 229,00 | 3 | 82.084 |
| 25/2/2021 | 210,01 | 210,01 | -2,32% | 210,01 | 210,01 | 210,01 | 210,01 | 229,00 | 3 | 63.003 |
| 24/2/2021 | 232,99 | 215,00 | -6,52% | 215,00 | 232,99 | 229,17 | 200,00 | 230,00 | 8 | 756.274 |
| 23/2/2021 | 215,01 | 230,00 | +4,07% | 215,01 | 230,00 | 218,44 | 215,01 | 230,00 | 4 | 699.022 |
| 22/2/2021 | 218,35 | 221,00 | -3,91% | 218,35 | 221,00 | 220,33 | 218,35 | 230,00 | 5 | 176.270 |
| 19/2/2021 | 229,00 | 230,00 | 0,00% | 229,00 | 230,00 | 229,50 | 215,00 | 230,00 | 2 | 45.900 |
| 18/2/2021 | 233,00 | 230,00 | -0,99% | 200,38 | 233,00 | 218,90 | 220,00 | 229,00 | 8 | 262.690 |
| 17/2/2021 | 215,00 | 232,30 | +5,59% | 215,00 | 232,30 | 231,99 | 232,30 | 233,00 | 9 | 2.644.760 |
| 12/2/2021 | 220,00 | 220,00 | -5,29% | 220,00 | 220,00 | 220,00 | 215,10 | 233,00 | 1 | 44.000 |
| 8/2/2021 | 220,99 | 232,30 | +5,11% | 220,99 | 238,99 | 231,51 | 215,00 | 238,99 | 6 | 277.815 |
| 3/2/2021 | 215,00 | 221,00 | -3,91% | 206,00 | 221,00 | 215,75 | 210,32 | 230,00 | 3 | 86.300 |
| 2/2/2021 | 230,00 | 230,00 | +4,07% | 230,00 | 230,00 | 230,00 | 215,00 | 230,00 | 1 | 23.000 |
| 1/2/2021 | 221,00 | 221,00 | +5,24% | 221,00 | 221,00 | 221,00 | 201,10 | 230,00 | 1 | 22.100 |
| 29/1/2021 | 210,00 | 210,00 | -1,78% | 210,00 | 230,00 | 219,26 | 210,68 | 230,00 | 20 | 1.710.298 |
| 28/1/2021 | 210,00 | 213,80 | -1,64% | 210,00 | 216,40 | 214,58 | 210,00 | 240,00 | 3 | 321.880 |
| 27/1/2021 | 230,00 | 217,36 | -5,50% | 217,36 | 240,00 | 228,13 | 210,00 | 240,00 | 10 | 1.619.736 |
| 26/1/2021 | 200,00 | 230,00 | +4,85% | 184,00 | 230,00 | 196,13 | 200,00 | 230,00 | 32 | 2.079.028 |
| 22/1/2021 | 219,36 | 219,36 | +0,46% | 219,36 | 219,36 | 219,36 | 200,00 | 219,35 | 1 | 21.936 |
| 21/1/2021 | 218,35 | 218,35 | -1,20% | 218,35 | 218,35 | 218,35 | 200,00 | 218,35 | 1 | 21.835 |
| 19/1/2021 | 221,00 | 221,00 | +7,22% | 219,75 | 221,00 | 220,84 | 211,00 | 221,00 | 3 | 176.675 |
| 18/1/2021 | 206,11 | 206,11 | -6,74% | 206,11 | 206,11 | 206,11 | 210,46 | 218,35 | 2 | 103.055 |
| 15/1/2021 | 221,00 | 221,00 | +0,45% | 221,00 | 221,00 | 221,00 | 200,01 | 221,00 | 1 | 22.100 |
| 13/1/2021 | 218,35 | 220,00 | +15,18% | 218,35 | 220,00 | 219,58 | 192,15 | 219,00 | 4 | 87.835 |
| 12/1/2021 | 228,11 | 191,00 | -12,59% | 191,00 | 235,00 | 213,40 | 192,05 | 205,00 | 55 | 4.524.088 |
| 11/1/2021 | 221,00 | 218,51 | -0,05% | 218,51 | 221,00 | 220,88 | 216,03 | 222,00 | 5 | 463.851 |
| 7/1/2021 | 218,35 | 218,61 | +6,64% | 218,35 | 218,61 | 218,55 | 206,00 | 228,11 | 4 | 109.279 |
| 6/1/2021 | 230,00 | 205,00 | -6,82% | 204,00 | 230,00 | 210,75 | 204,05 | 218,61 | 3 | 84.300 |
| 5/1/2021 | 220,00 | 220,00 | +4,24% | 220,00 | 220,00 | 220,00 | 204,00 | 217,36 | 3 | 198.000 |
| 4/1/2021 | 220,00 | 211,06 | +5,53% | 211,06 | 220,00 | 217,26 | 213,59 | 220,00 | 6 | 130.360 |
| 23/12/2020 | 210,06 | 200,00 | -5,13% | 198,03 | 214,01 | 202,78 | 199,00 | 217,00 | 7 | 324.454 |
| 21/12/2020 | 220,30 | 210,82 | -5,16% | 196,88 | 220,30 | 205,00 | 213,35 | 230,00 | 7 | 430.504 |
| 17/12/2020 | 222,30 | 222,30 | -1,20% | 222,30 | 222,30 | 222,30 | 224,97 | 238,00 | 2 | 133.380 |
| 16/12/2020 | 225,01 | 225,00 | -5,46% | 210,01 | 240,20 | 226,17 | 225,00 | 238,00 | 9 | 271.413 |
| 15/12/2020 | 236,13 | 238,00 | +5,19% | 205,00 | 238,00 | 212,41 | 210,00 | 237,99 | 18 | 1.826.751 |
| 14/12/2020 | 230,00 | 226,25 | -0,44% | 225,00 | 230,00 | 228,75 | 228,96 | 236,13 | 7 | 251.625 |
| 11/12/2020 | 230,00 | 227,24 | -1,20% | 220,10 | 230,00 | 228,19 | 225,00 | 230,00 | 3 | 159.734 |
| 10/12/2020 | 230,00 | 230,00 | -4,15% | 230,00 | 230,00 | 230,00 | 220,02 | 230,00 | 4 | 345.000 |
| 9/12/2020 | 238,95 | 239,97 | 0,00% | 238,95 | 240,00 | 239,94 | 220,01 | 239,97 | 6 | 599.860 |
| 8/12/2020 | 236,08 | 239,98 | +9,07% | 225,00 | 240,00 | 237,56 | 220,05 | 239,90 | 6 | 308.836 |
| 7/12/2020 | 228,01 | 220,02 | -3,50% | 205,03 | 260,00 | 242,24 | 220,01 | 230,00 | 75 | 14.970.851 |
| 3/12/2020 | 225,00 | 228,00 | -6,93% | 222,22 | 228,00 | 225,47 | 228,00 | 240,00 | 5 | 180.382 |
| 30/11/2020 | 245,00 | 244,99 | +10,36% | 244,99 | 245,00 | 244,99 | 222,22 | 244,99 | 5 | 465.499 |
| 26/11/2020 | 240,41 | 222,00 | -7,09% | 220,00 | 245,00 | 229,61 | 222,00 | 239,99 | 11 | 1.285.841 |
| 25/11/2020 | 238,95 | 238,95 | +6,66% | 238,95 | 238,95 | 238,95 | 238,95 | 240,41 | 1 | 23.895 |
| 24/11/2020 | 220,00 | 224,03 | -2,60% | 218,00 | 245,00 | 222,33 | 224,02 | 240,41 | 6 | 200.103 |
| 20/11/2020 | 221,00 | 230,00 | -8,00% | 218,00 | 230,00 | 221,37 | 218,00 | 260,00 | 3 | 177.100 |
| 19/11/2020 | 250,00 | 250,00 | +5,04% | 250,00 | 278,00 | 266,44 | 221,50 | 275,00 | 11 | 2.691.100 |
| 18/11/2020 | 229,00 | 238,00 | +9,43% | 229,00 | 238,00 | 232,28 | 239,00 | 240,00 | 5 | 325.200 |
| 17/11/2020 | 260,00 | 217,50 | -16,35% | 216,06 | 260,00 | 225,85 | 220,00 | 239,99 | 9 | 542.059 |
| 16/11/2020 | 229,00 | 260,00 | +22,64% | 228,00 | 260,00 | 246,62 | 255,00 | 260,00 | 31 | 4.315.924 |
| 13/11/2020 | 212,00 | 212,00 | -5,00% | 212,00 | 212,00 | 212,00 | 205,05 | 223,00 | 2 | 148.400 |
| 11/11/2020 | 220,50 | 223,15 | +5,01% | 220,50 | 223,15 | 221,49 | 212,00 | 223,15 | 3 | 177.195 |
| 10/11/2020 | 212,00 | 212,50 | +5,14% | 212,00 | 212,50 | 212,12 | 212,50 | 227,00 | 3 | 84.850 |
| 9/11/2020 | 250,00 | 202,12 | +1,05% | 202,05 | 250,00 | 233,47 | 205,10 | 228,70 | 31 | 3.081.843 |
| 6/11/2020 | 200,01 | 200,01 | -14,89% | 200,01 | 200,01 | 200,01 | 200,01 | 228,00 | 2 | 60.003 |
| 4/11/2020 | 229,00 | 235,00 | +4,44% | 229,00 | 235,00 | 232,71 | 211,00 | 235,00 | 9 | 1.466.100 |
| 3/11/2020 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 200,02 | 225,00 | 2 | 292.500 |
| 30/10/2020 | 225,00 | 225,00 | +12,49% | 225,00 | 225,00 | 225,00 | 200,01 | 225,00 | 2 | 135.000 |
| 28/10/2020 | 200,01 | 200,02 | -9,08% | 200,01 | 220,00 | 213,87 | 200,02 | 202,02 | 7 | 663.017 |
| 27/10/2020 | 213,00 | 220,00 | +0,46% | 202,00 | 220,00 | 210,08 | 203,00 | 219,99 | 12 | 420.172 |
| 26/10/2020 | 196,00 | 219,00 | +8,17% | 196,00 | 220,00 | 208,16 | 201,01 | 219,00 | 13 | 1.061.616 |
| 23/10/2020 | 229,00 | 202,46 | -7,97% | 200,05 | 229,00 | 209,19 | 202,45 | 220,00 | 7 | 292.869 |
| 22/10/2020 | 220,00 | 220,00 | 0,00% | 193,06 | 220,00 | 218,07 | 198,60 | 218,00 | 6 | 305.306 |
| 21/10/2020 | 200,40 | 220,00 | +2,33% | 200,40 | 250,00 | 223,85 | 201,21 | 220,00 | 41 | 3.335.369 |
| 16/10/2020 | 206,87 | 215,00 | +5,92% | 195,00 | 215,00 | 209,12 | 200,00 | 210,00 | 13 | 522.819 |
| 15/10/2020 | 203,00 | 202,98 | +7,47% | 188,00 | 203,00 | 196,42 | 192,00 | 202,98 | 20 | 648.201 |
| 13/10/2020 | 208,90 | 188,88 | -10,06% | 180,00 | 208,90 | 191,66 | 189,02 | 195,00 | 20 | 651.658 |
| 9/10/2020 | 210,00 | 210,00 | +10,53% | 210,00 | 210,00 | 210,00 | 190,00 | 209,00 | 1 | 21.000 |
| 5/10/2020 | 205,00 | 190,00 | +0,53% | 190,00 | 205,00 | 199,31 | 194,00 | 203,99 | 10 | 438.496 |
| 2/10/2020 | 202,99 | 189,00 | -10,00% | 189,00 | 204,00 | 197,58 | 188,80 | 204,99 | 9 | 434.694 |
| 1/10/2020 | 209,88 | 210,00 | +11,70% | 188,00 | 210,00 | 190,91 | 189,00 | 205,00 | 28 | 2.195.572 |
| 30/9/2020 | 200,00 | 188,00 | -2,24% | 187,50 | 200,00 | 191,29 | 188,02 | 197,98 | 12 | 573.890 |
| 29/9/2020 | 209,96 | 192,31 | -6,19% | 192,10 | 209,96 | 203,43 | 192,31 | 199,50 | 6 | 284.809 |
| 28/9/2020 | 200,05 | 205,00 | +9,32% | 200,05 | 215,00 | 208,64 | 190,00 | 214,90 | 22 | 1.356.182 |
| 25/9/2020 | 187,52 | 187,52 | -1,32% | 187,52 | 187,52 | 187,52 | 187,50 | 199,00 | 1 | 18.752 |
| 24/9/2020 | 207,00 | 190,02 | +0,01% | 190,00 | 207,00 | 196,51 | 188,00 | 199,99 | 21 | 845.011 |
| 23/9/2020 | 206,00 | 190,00 | -5,00% | 190,00 | 207,00 | 206,60 | 187,00 | 205,00 | 4 | 991.700 |
| 22/9/2020 | 200,00 | 200,00 | +4,71% | 200,00 | 200,00 | 200,00 | 200,00 | 205,00 | 2 | 80.000 |
| 21/9/2020 | 209,00 | 191,00 | -9,04% | 191,00 | 209,00 | 207,14 | 191,50 | 207,00 | 8 | 932.170 |
| 18/9/2020 | 190,00 | 209,99 | -3,63% | 180,00 | 230,00 | 197,84 | 192,00 | 210,00 | 42 | 4.471.400 |
| 17/9/2020 | 200,00 | 217,89 | -5,27% | 200,00 | 217,89 | 202,82 | 200,00 | 215,00 | 5 | 385.367 |
| 16/9/2020 | 199,00 | 230,00 | +9,52% | 199,00 | 230,00 | 220,76 | 200,00 | 220,00 | 10 | 551.904 |
| 15/9/2020 | 225,20 | 210,00 | -8,70% | 190,00 | 230,00 | 204,35 | 202,10 | 217,34 | 35 | 3.187.876 |
| 14/9/2020 | 230,00 | 230,00 | 0,00% | 229,99 | 230,00 | 229,99 | 225,00 | 230,00 | 14 | 965.995 |
| 11/9/2020 | 232,00 | 230,00 | 0,00% | 230,00 | 236,00 | 230,90 | 230,00 | 240,00 | 13 | 923.612 |
| 10/9/2020 | 225,00 | 230,01 | +1,56% | 225,00 | 260,00 | 237,26 | 230,00 | 238,80 | 199 | 53.930.818 |
| 9/9/2020 | 220,00 | 226,48 | -1,53% | 220,00 | 260,00 | 233,96 | 226,48 | 229,00 | 212 | 39.189.068 |
| 8/9/2020 | 230,00 | 230,00 | -3,97% | 220,01 | 230,00 | 229,72 | 220,01 | 230,00 | 15 | 849.997 |
| 4/9/2020 | 237,02 | 239,50 | +1,05% | 237,02 | 248,00 | 240,06 | 239,50 | 247,90 | 10 | 1.296.365 |
| 3/9/2020 | 240,00 | 237,00 | -1,66% | 237,00 | 274,99 | 249,24 | 237,10 | 250,00 | 345 | 61.738.101 |
| 2/9/2020 | 260,00 | 241,00 | +0,42% | 241,00 | 260,00 | 244,21 | 240,00 | 245,00 | 23 | 1.807.201 |
| 1/9/2020 | 240,00 | 240,00 | +4,35% | 240,00 | 270,00 | 262,06 | 240,50 | 249,99 | 89 | 31.919.139 |
| 31/8/2020 | 256,01 | 230,00 | -10,16% | 225,00 | 274,00 | 251,01 | 230,00 | 240,00 | 379 | 95.109.024 |
| 28/8/2020 | 249,70 | 256,01 | +13,28% | 200,01 | 275,00 | 240,13 | 256,01 | 275,00 | 124 | 11.910.594 |
| 27/8/2020 | 190,01 | 226,00 | +5,12% | 190,01 | 249,00 | 231,17 | 200,00 | 227,98 | 327 | 36.895.162 |
| 26/8/2020 | 190,00 | 215,00 | +22,79% | 175,00 | 215,00 | 188,88 | 180,05 | 218,00 | 364 | 99.578.225 |
| 25/8/2020 | 191,90 | 175,10 | -7,84% | 175,10 | 202,00 | 194,35 | 170,00 | 175,10 | 96 | 30.183.399 |
| 24/8/2020 | 171,00 | 190,00 | +11,11% | 160,00 | 219,99 | 182,22 | 180,01 | 190,00 | 14 | 473.793 |
| 21/8/2020 | 200,00 | 171,00 | -14,50% | 170,00 | 210,00 | 186,12 | 171,01 | 180,00 | 34 | 1.712.383 |
| 20/8/2020 | 150,00 | 200,00 | +33,33% | 150,00 | 251,00 | 217,02 | 191,94 | 258,98 | 51 | 1.996.628 |
| 19/8/2020 | 116,00 | 150,00 | +23,97% | 116,00 | 150,00 | 134,33 | 140,00 | 160,00 | 21 | 3.412.202 |
| 18/8/2020 | 109,99 | 121,00 | +17,46% | 109,99 | 130,00 | 123,60 | 121,00 | 178,00 | 39 | 1.174.291 |
| 17/8/2020 | 107,99 | 103,01 | +3,95% | 103,01 | 110,00 | 105,96 | 103,01 | 109,98 | 12 | 148.353 |
| 14/8/2020 | 109,99 | 99,10 | -9,90% | 99,00 | 109,99 | 102,07 | 99,12 | 106,99 | 10 | 173.532 |
| 13/8/2020 | 114,00 | 109,99 | +7,83% | 107,00 | 114,00 | 108,37 | 110,00 | 111,10 | 12 | 216.749 |
| 12/8/2020 | 112,00 | 102,00 | +2,00% | 100,01 | 112,00 | 107,92 | 101,02 | 110,00 | 17 | 442.501 |
| 11/8/2020 | 100,00 | 100,00 | -9,08% | 99,10 | 116,00 | 107,44 | 100,00 | 112,00 | 45 | 6.500.502 |
| 10/8/2020 | 96,00 | 109,99 | +13,39% | 89,00 | 110,00 | 104,83 | 96,40 | 116,00 | 59 | 20.517.093 |
| 7/8/2020 | 96,50 | 97,00 | +6,59% | 90,00 | 97,00 | 93,03 | 93,00 | 102,00 | 34 | 10.606.237 |
| 6/8/2020 | 90,14 | 91,00 | -5,01% | 89,50 | 95,79 | 91,63 | 91,00 | 95,00 | 63 | 9.749.608 |
| 5/8/2020 | 82,00 | 95,80 | +0,88% | 81,00 | 95,80 | 90,10 | 89,80 | 95,80 | 78 | 23.554.545 |
| 4/8/2020 | 94,90 | 94,96 | +13,45% | 92,00 | 94,96 | 93,55 | 85,00 | 94,96 | 33 | 1.693.348 |
| 3/8/2020 | 85,50 | 83,70 | -1,54% | 83,50 | 94,45 | 88,23 | 85,00 | 90,00 | 127 | 26.665.012 |
| 31/7/2020 | 81,30 | 85,01 | +1,93% | 81,30 | 90,00 | 85,85 | 85,00 | 87,00 | 154 | 26.485.833 |
| 30/7/2020 | 88,00 | 83,40 | -1,88% | 80,00 | 88,00 | 84,92 | 83,40 | 84,40 | 82 | 30.811.270 |
| 29/7/2020 | 83,00 | 85,00 | 0,00% | 82,90 | 87,50 | 85,69 | 85,00 | 86,00 | 38 | 3.179.210 |
| 28/7/2020 | 80,10 | 85,00 | +6,25% | 80,10 | 85,00 | 83,16 | 82,05 | 84,00 | 19 | 607.075 |
| 27/7/2020 | 84,00 | 80,00 | 0,00% | 77,10 | 95,00 | 86,79 | 80,00 | 88,00 | 221 | 23.563.615 |
| 24/7/2020 | 85,00 | 80,00 | +2,56% | 79,50 | 85,00 | 81,33 | 80,00 | 85,00 | 104 | 19.553.570 |
| 23/7/2020 | 79,00 | 78,00 | +2,63% | 77,00 | 85,00 | 81,78 | 78,00 | 82,00 | 127 | 29.465.455 |
| 22/7/2020 | 82,00 | 76,00 | -5,00% | 73,00 | 88,87 | 81,11 | 76,00 | 78,50 | 139 | 22.784.111 |
| 21/7/2020 | 82,00 | 80,00 | 0,00% | 80,00 | 86,00 | 82,82 | 80,00 | 84,00 | 40 | 6.120.820 |
| 20/7/2020 | 84,50 | 80,00 | +9,57% | 79,00 | 84,50 | 81,16 | 80,00 | 81,90 | 3 | 24.350 |
| 17/7/2020 | 80,00 | 73,01 | -9,86% | 73,01 | 82,00 | 79,09 | 73,01 | 81,00 | 22 | 1.961.436 |
| 16/7/2020 | 79,00 | 81,00 | 0,00% | 76,00 | 81,00 | 80,00 | 76,00 | 80,00 | 9 | 112.000 |
| 15/7/2020 | 85,00 | 81,00 | +1,25% | 79,00 | 85,00 | 79,88 | 79,00 | 81,00 | 5 | 199.700 |
| 14/7/2020 | 79,99 | 80,00 | -1,11% | 78,00 | 85,00 | 80,56 | 79,00 | 80,00 | 41 | 1.707.972 |
| 13/7/2020 | 81,00 | 80,90 | +1,25% | 80,90 | 81,00 | 80,95 | 79,01 | 80,80 | 2 | 16.190 |
| 10/7/2020 | 78,50 | 79,90 | +1,14% | 75,00 | 80,00 | 77,99 | 75,10 | 79,90 | 25 | 748.790 |
| 9/7/2020 | 80,60 | 79,00 | -1,25% | 79,00 | 85,00 | 81,53 | 79,00 | 79,01 | 7 | 709.380 |
| 8/7/2020 | 75,01 | 80,00 | -0,74% | 75,00 | 80,00 | 77,26 | 78,00 | 80,00 | 7 | 231.800 |
| 7/7/2020 | 80,00 | 80,60 | +0,79% | 76,05 | 80,60 | 78,94 | 77,20 | 80,60 | 14 | 244.740 |
| 6/7/2020 | 78,10 | 79,97 | +3,16% | 75,00 | 79,97 | 77,42 | 75,00 | 79,50 | 17 | 720.038 |
| 3/7/2020 | 84,00 | 77,52 | -8,21% | 72,01 | 84,99 | 79,91 | 77,52 | 81,48 | 131 | 15.351.833 |
| 2/7/2020 | 84,90 | 84,45 | +3,00% | 75,13 | 84,90 | 78,94 | 75,01 | 84,00 | 3 | 39.474 |
| 1/7/2020 | 75,09 | 81,99 | +12,32% | 75,09 | 81,99 | 78,30 | 81,99 | 83,00 | 4 | 78.303 |
| 30/6/2020 | 85,00 | 73,00 | -14,12% | 66,00 | 88,00 | 80,19 | 73,00 | 81,98 | 119 | 12.301.778 |
| 29/6/2020 | 89,00 | 85,00 | +7,59% | 78,00 | 89,50 | 79,98 | 83,50 | 87,00 | 28 | 1.247.709 |
| 26/6/2020 | 87,00 | 79,00 | -12,22% | 66,10 | 95,00 | 88,82 | 80,00 | 91,80 | 98 | 30.653.439 |
| 24/6/2020 | 92,01 | 90,00 | +2,16% | 80,05 | 92,01 | 84,02 | 82,10 | 90,00 | 132 | 44.558.600 |
| 23/6/2020 | 95,00 | 88,10 | -7,17% | 70,05 | 95,00 | 84,14 | 80,00 | 92,01 | 13 | 286.081 |
| 22/6/2020 | 99,00 | 94,90 | -1,45% | 87,00 | 99,00 | 91,68 | 83,00 | 93,00 | 132 | 24.250.608 |
| 19/6/2020 | 99,00 | 96,30 | +14,64% | 90,00 | 99,07 | 93,35 | 90,60 | 98,00 | 71 | 11.911.808 |
| 18/6/2020 | 90,00 | 84,00 | -11,58% | 84,00 | 100,00 | 95,60 | 84,00 | 99,00 | 88 | 17.255.813 |
| 17/6/2020 | 99,00 | 95,00 | -4,04% | 85,00 | 99,00 | 98,44 | 86,16 | 99,00 | 5 | 571.000 |
| 16/6/2020 | 99,00 | 99,00 | 0,00% | 81,00 | 116,00 | 86,54 | 99,00 | 110,00 | 159 | 24.898.968 |
| 15/6/2020 | 119,00 | 99,00 | 0,00% | 98,00 | 119,00 | 109,63 | 99,00 | 119,00 | 24 | 778.400 |
| 12/6/2020 | 80,00 | 99,00 | +23,75% | 76,00 | 100,00 | 81,74 | 81,00 | 99,00 | 139 | 50.561.569 |
| 10/6/2020 | 70,00 | 80,00 | +6,67% | 70,00 | 82,00 | 77,82 | 74,20 | 86,00 | 36 | 7.844.280 |
| 9/6/2020 | 70,00 | 75,00 | -14,68% | 65,00 | 75,00 | 71,03 | 68,50 | 73,99 | 36 | 5.860.637 |
| 5/6/2020 | 88,00 | 87,90 | +18,62% | 82,00 | 88,00 | 85,34 | 66,50 | 88,00 | 23 | 2.449.273 |
| 4/6/2020 | 80,00 | 74,10 | -7,38% | 74,10 | 80,00 | 74,64 | 70,00 | 74,00 | 4 | 179.150 |
| 3/6/2020 | 75,00 | 80,00 | -9,09% | 75,00 | 80,03 | 79,00 | 80,00 | 90,00 | 3 | 79.009 |
| 2/6/2020 | 65,00 | 88,00 | +41,94% | 65,00 | 89,00 | 75,63 | 81,00 | 89,00 | 31 | 1.406.718 |
| 1/6/2020 | 60,66 | 62,00 | -4,62% | 58,00 | 63,00 | 59,87 | 62,00 | 64,99 | 15 | 538.856 |
| 29/5/2020 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 65,00 | 77,00 | 6 | 357.500 |
| 28/5/2020 | 65,00 | 65,00 | +3,19% | 65,00 | 65,00 | 65,00 | 64,50 | 65,00 | 14 | 520.000 |
| 27/5/2020 | 64,98 | 62,99 | -1,58% | 60,50 | 67,98 | 65,25 | 63,50 | 64,50 | 24 | 1.141.988 |
| 26/5/2020 | 60,00 | 64,00 | +10,34% | 58,00 | 65,00 | 61,96 | 63,00 | 64,00 | 56 | 2.645.997 |
| 25/5/2020 | 62,00 | 58,00 | -7,94% | 57,98 | 67,98 | 63,40 | 58,00 | 59,05 | 94 | 12.559.736 |
| 22/5/2020 | 77,90 | 63,00 | 0,00% | 60,50 | 85,00 | 73,81 | 63,00 | 71,00 | 170 | 30.065.853 |
| 21/5/2020 | 62,99 | 63,00 | -9,99% | 62,99 | 85,00 | 73,99 | 62,99 | 76,00 | 165 | 34.195.398 |
| 20/5/2020 | 79,99 | 69,99 | -19,55% | 69,99 | 79,99 | 75,06 | 0,00 | 69,99 | 73 | 10.050.729 |
| 19/5/2020 | 92,00 | 87,00 | -2,79% | 82,00 | 92,00 | 87,26 | 58,00 | 82,00 | 76 | 8.072.330 |
| 18/5/2020 | 93,00 | 89,50 | +12,58% | 81,00 | 93,00 | 85,69 | 81,00 | 85,00 | 26 | 1.859.530 |
| 15/5/2020 | 86,00 | 79,50 | -8,62% | 79,50 | 86,00 | 82,55 | 76,00 | 84,00 | 9 | 388.000 |
| 14/5/2020 | 99,99 | 87,00 | +2,35% | 87,00 | 99,99 | 88,54 | 86,00 | 95,00 | 8 | 177.099 |
| 13/5/2020 | 108,00 | 85,00 | -18,27% | 85,00 | 108,00 | 94,59 | 52,00 | 95,00 | 39 | 2.847.427 |
| 12/5/2020 | 99,00 | 104,00 | +5,05% | 88,00 | 104,00 | 93,97 | 88,13 | 104,00 | 125 | 33.079.129 |
| 11/5/2020 | 99,00 | 99,00 | 0,00% | 99,00 | 111,11 | 103,72 | 95,00 | 108,50 | 113 | 25.838.199 |
| 8/5/2020 | 88,90 | 99,00 | -0,50% | 84,00 | 102,00 | 96,02 | 92,50 | 100,99 | 242 | 91.609.093 |
| 7/5/2020 | 89,00 | 99,50 | +17,75% | 84,50 | 105,00 | 94,31 | 98,00 | 103,00 | 40 | 10.958.920 |
| 6/5/2020 | 56,50 | 84,50 | +40,83% | 56,50 | 88,00 | 80,48 | 79,50 | 84,88 | 55 | 9.433.360 |
| 5/5/2020 | 60,00 | 60,00 | -3,23% | 56,50 | 60,00 | 58,26 | 45,00 | 80,00 | 53 | 8.640.450 |
| 4/5/2020 | 62,00 | 62,00 | -0,80% | 62,00 | 62,00 | 62,00 | 29,00 | 80,00 | 2 | 43.400 |
| 30/4/2020 | 65,00 | 62,50 | +19,87% | 62,50 | 70,00 | 65,90 | 44,00 | 66,50 | 24 | 11.810.800 |
| 29/4/2020 | 52,14 | 52,14 | +13,32% | 52,14 | 52,14 | 52,14 | 52,14 | 65,00 | 3 | 26.070 |
| 28/4/2020 | 52,00 | 46,01 | -17,84% | 46,01 | 56,00 | 53,33 | 46,01 | 65,00 | 55 | 26.055.070 |
| 27/4/2020 | 56,00 | 56,00 | -6,67% | 52,00 | 56,00 | 53,90 | 43,00 | 56,00 | 47 | 12.911.200 |
| 23/4/2020 | 60,00 | 60,00 | -14,27% | 60,00 | 60,00 | 60,00 | 45,00 | 60,00 | 1 | 18.000 |
| 22/4/2020 | 39,45 | 69,99 | +69,88% | 39,45 | 69,99 | 54,72 | 39,45 | 69,99 | 2 | 10.944 |
| 20/4/2020 | 44,20 | 41,20 | +12,88% | 41,20 | 44,20 | 42,80 | 40,50 | 69,99 | 20 | 3.188.695 |
| 9/4/2020 | 36,50 | 36,50 | -39,16% | 36,50 | 36,50 | 36,50 | 25,00 | 49,99 | 1 | 3.650 |
| 18/3/2020 | 59,99 | 59,99 | +46,67% | 59,99 | 59,99 | 59,99 | 16,00 | 59,99 | 1 | 11.998 |
| 17/3/2020 | 40,90 | 40,90 | -19,80% | 40,90 | 40,90 | 40,90 | 28,00 | 69,99 | 2 | 12.270 |
| 28/2/2020 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 30,00 | 51,00 | 2 | 51.000 |
| 20/2/2020 | 51,00 | 51,00 | -1,92% | 51,00 | 51,00 | 51,00 | 26,00 | 61,98 | 1 | 5.100 |
| 12/2/2020 | 52,00 | 52,00 | +1,92% | 52,00 | 52,00 | 52,00 | 52,00 | 61,98 | 1 | 5.200 |
| 11/2/2020 | 51,02 | 51,02 | -0,06% | 51,02 | 51,02 | 51,02 | 51,02 | 61,98 | 1 | 10.204 |
| 6/2/2020 | 51,05 | 51,05 | -17,14% | 51,05 | 51,05 | 51,05 | 51,02 | 59,99 | 1 | 15.315 |
| 4/2/2020 | 51,00 | 61,61 | -0,60% | 51,00 | 61,61 | 54,97 | 61,61 | 61,98 | 3 | 43.983 |
| 3/2/2020 | 62,00 | 61,98 | -0,03% | 61,90 | 62,00 | 61,96 | 40,00 | 61,98 | 7 | 161.104 |
| 31/1/2020 | 54,99 | 62,00 | +37,75% | 54,99 | 62,00 | 60,73 | 40,00 | 71,00 | 8 | 504.085 |
| 29/1/2020 | 48,00 | 45,01 | +12,53% | 45,01 | 54,99 | 50,44 | 45,00 | 54,99 | 4 | 282.481 |
| 28/1/2020 | 45,00 | 40,00 | -47,37% | 40,00 | 45,00 | 42,22 | 40,00 | 52,50 | 2 | 38.000 |