Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RCRB11 - FII RIOB RC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/7/2025 | 127,50 | 124,76 | -1,57% | 124,01 | 129,98 | 124,85 | 124,13 | 124,76 | 1.589 | 125.477.267 |
| 1/7/2025 | 130,79 | 126,75 | -6,11% | 126,75 | 133,64 | 129,06 | 126,75 | 131,70 | 810 | 207.828.900 |
| 30/6/2025 | 128,69 | 135,00 | +4,14% | 128,57 | 137,55 | 134,22 | 135,00 | 135,03 | 1.353 | 299.272.540 |
| 27/6/2025 | 126,05 | 129,63 | +0,64% | 126,05 | 129,63 | 128,16 | 129,50 | 129,63 | 884 | 37.308.489 |
| 26/6/2025 | 125,10 | 128,80 | +2,35% | 125,10 | 128,80 | 127,19 | 126,01 | 128,80 | 900 | 56.462.973 |
| 25/6/2025 | 124,63 | 125,84 | -0,91% | 124,63 | 127,00 | 126,47 | 125,84 | 126,89 | 528 | 51.068.785 |
| 24/6/2025 | 124,53 | 127,00 | +1,99% | 124,53 | 127,00 | 125,82 | 126,12 | 127,00 | 498 | 38.389.806 |
| 23/6/2025 | 125,05 | 124,52 | -0,42% | 124,14 | 126,95 | 125,47 | 124,52 | 126,06 | 829 | 84.697.581 |
| 20/6/2025 | 126,42 | 125,05 | -1,54% | 125,05 | 126,94 | 125,72 | 125,00 | 125,90 | 577 | 29.507.761 |
| 18/6/2025 | 125,60 | 127,00 | +1,16% | 125,60 | 127,69 | 126,70 | 126,56 | 127,00 | 662 | 51.972.581 |
| 17/6/2025 | 126,82 | 125,54 | -0,63% | 125,16 | 126,82 | 126,07 | 125,53 | 125,54 | 506 | 31.808.635 |
| 16/6/2025 | 125,31 | 126,33 | +0,81% | 124,52 | 126,85 | 126,10 | 125,40 | 126,33 | 542 | 45.788.335 |
| 13/6/2025 | 124,37 | 125,32 | -0,53% | 123,59 | 126,00 | 124,68 | 125,32 | 125,49 | 1.048 | 92.743.645 |
| 12/6/2025 | 126,00 | 125,99 | +0,11% | 124,12 | 126,00 | 125,07 | 124,62 | 125,99 | 317 | 36.783.152 |
| 11/6/2025 | 125,82 | 125,85 | +0,21% | 124,01 | 125,90 | 124,47 | 124,13 | 125,85 | 484 | 50.898.515 |
| 10/6/2025 | 126,09 | 125,59 | -0,64% | 124,03 | 126,13 | 125,25 | 124,15 | 125,59 | 864 | 88.855.552 |
| 9/6/2025 | 127,30 | 126,40 | -0,71% | 125,25 | 127,64 | 126,54 | 125,45 | 126,40 | 379 | 22.866.674 |
| 6/6/2025 | 126,99 | 127,30 | -0,24% | 125,01 | 127,30 | 126,32 | 125,91 | 127,30 | 750 | 50.036.791 |
| 5/6/2025 | 126,82 | 127,60 | -0,16% | 126,38 | 129,36 | 126,98 | 126,90 | 127,60 | 2.141 | 74.918.786 |
| 4/6/2025 | 128,00 | 127,80 | -0,08% | 126,27 | 128,56 | 127,73 | 126,76 | 127,80 | 2.632 | 120.427.426 |
| 3/6/2025 | 130,15 | 127,90 | -1,62% | 127,25 | 132,88 | 128,28 | 127,89 | 127,90 | 3.137 | 137.575.111 |
| 2/6/2025 | 129,19 | 130,00 | -2,26% | 126,62 | 132,42 | 128,68 | 129,97 | 130,24 | 3.206 | 172.951.679 |
| 30/5/2025 | 128,45 | 133,00 | +3,61% | 128,30 | 133,00 | 131,09 | 129,35 | 133,00 | 420 | 53.042.846 |
| 29/5/2025 | 128,17 | 128,36 | +0,28% | 127,99 | 130,23 | 128,83 | 128,36 | 128,97 | 367 | 52.370.350 |
| 28/5/2025 | 130,50 | 128,00 | -0,86% | 128,00 | 130,50 | 128,72 | 127,89 | 128,00 | 258 | 38.939.822 |
| 27/5/2025 | 128,00 | 129,11 | +0,09% | 128,00 | 129,92 | 129,00 | 128,07 | 129,24 | 976 | 45.282.165 |
| 26/5/2025 | 127,50 | 129,00 | 0,00% | 127,50 | 129,10 | 128,63 | 128,84 | 129,00 | 312 | 27.347.559 |
| 23/5/2025 | 129,09 | 129,00 | -0,07% | 128,50 | 129,10 | 128,80 | 128,60 | 129,00 | 475 | 55.978.857 |
| 22/5/2025 | 129,00 | 129,09 | +0,23% | 128,01 | 129,33 | 128,65 | 128,62 | 129,09 | 336 | 20.238.156 |
| 21/5/2025 | 126,95 | 128,80 | +2,47% | 126,01 | 128,80 | 127,81 | 128,80 | 129,00 | 751 | 72.085.337 |
| 20/5/2025 | 129,08 | 125,70 | -2,56% | 125,53 | 129,93 | 127,17 | 125,70 | 126,62 | 3.143 | 175.792.271 |
| 19/5/2025 | 128,53 | 129,00 | +0,37% | 128,00 | 129,04 | 128,58 | 128,00 | 129,00 | 360 | 28.622.546 |
| 16/5/2025 | 125,99 | 128,53 | +2,01% | 125,50 | 128,54 | 127,58 | 127,65 | 128,53 | 1.397 | 63.909.629 |
| 15/5/2025 | 126,80 | 126,00 | -0,83% | 124,97 | 127,70 | 126,01 | 125,54 | 126,00 | 850 | 75.407.971 |
| 14/5/2025 | 128,40 | 127,05 | -1,05% | 126,10 | 130,38 | 126,79 | 127,05 | 127,84 | 640 | 42.198.326 |
| 13/5/2025 | 128,06 | 128,40 | -1,15% | 126,23 | 129,18 | 127,71 | 128,40 | 128,54 | 673 | 58.006.428 |
| 12/5/2025 | 126,02 | 129,90 | +1,29% | 126,02 | 129,96 | 128,76 | 128,23 | 129,99 | 630 | 63.697.884 |
| 9/5/2025 | 129,55 | 128,24 | -0,03% | 127,00 | 129,55 | 128,41 | 127,00 | 128,24 | 629 | 45.328.981 |
| 8/5/2025 | 128,18 | 128,28 | +1,09% | 126,07 | 129,99 | 127,95 | 127,01 | 128,28 | 686 | 68.479.023 |
| 7/5/2025 | 128,06 | 126,90 | +0,14% | 122,20 | 129,19 | 125,20 | 126,08 | 127,75 | 1.532 | 133.849.406 |
| 6/5/2025 | 129,10 | 126,72 | -2,58% | 126,58 | 130,95 | 127,97 | 126,72 | 127,54 | 927 | 73.870.021 |
| 5/5/2025 | 132,80 | 130,08 | -2,07% | 129,57 | 132,80 | 131,07 | 129,81 | 130,08 | 2.362 | 97.243.841 |
| 2/5/2025 | 135,00 | 132,83 | +1,24% | 128,13 | 135,00 | 132,54 | 129,63 | 132,83 | 905 | 623.299.677 |
| 29/4/2025 | 129,98 | 131,20 | +0,95% | 128,31 | 132,00 | 131,09 | 130,01 | 131,20 | 930 | 82.445.083 |
| 28/4/2025 | 129,00 | 129,97 | -0,40% | 128,68 | 130,50 | 130,03 | 129,97 | 130,49 | 1.198 | 63.390.602 |
| 25/4/2025 | 127,00 | 130,49 | +1,25% | 127,00 | 131,35 | 130,12 | 129,00 | 130,50 | 1.104 | 85.167.810 |
| 24/4/2025 | 128,25 | 128,88 | +0,48% | 127,52 | 128,99 | 128,44 | 128,88 | 128,89 | 1.515 | 114.229.848 |
| 23/4/2025 | 127,01 | 128,27 | +0,15% | 127,01 | 129,17 | 128,35 | 127,50 | 128,27 | 1.480 | 137.135.416 |
| 22/4/2025 | 127,98 | 128,08 | +0,30% | 127,02 | 129,50 | 128,29 | 128,08 | 128,12 | 1.986 | 141.222.769 |
| 17/4/2025 | 125,01 | 127,70 | +1,51% | 125,01 | 127,96 | 127,34 | 127,00 | 127,70 | 1.788 | 141.254.014 |
| 16/4/2025 | 125,50 | 125,80 | +0,24% | 124,74 | 127,18 | 125,76 | 125,23 | 125,80 | 1.492 | 105.105.779 |
| 15/4/2025 | 124,51 | 125,50 | +1,16% | 124,51 | 126,00 | 125,24 | 124,96 | 125,50 | 2.217 | 85.744.983 |
| 14/4/2025 | 123,28 | 124,06 | +0,63% | 122,06 | 127,89 | 124,96 | 123,97 | 126,95 | 1.470 | 121.954.636 |
| 11/4/2025 | 122,61 | 123,28 | +0,55% | 122,38 | 124,91 | 123,43 | 123,28 | 123,55 | 842 | 78.036.552 |
| 10/4/2025 | 123,51 | 122,60 | -1,53% | 122,60 | 124,84 | 123,89 | 122,61 | 123,90 | 1.952 | 114.057.432 |
| 9/4/2025 | 122,45 | 124,50 | +1,58% | 120,84 | 124,94 | 123,73 | 123,76 | 124,50 | 1.826 | 121.251.849 |
| 8/4/2025 | 120,62 | 122,56 | +0,06% | 119,12 | 122,56 | 121,35 | 122,56 | 122,90 | 5.740 | 217.318.476 |
| 7/4/2025 | 129,00 | 122,49 | -7,10% | 120,00 | 129,00 | 121,75 | 122,49 | 122,70 | 2.885 | 818.039.031 |
| 4/4/2025 | 130,71 | 131,85 | -0,11% | 130,71 | 133,80 | 132,22 | 131,36 | 131,85 | 1.070 | 96.104.695 |
| 3/4/2025 | 131,92 | 132,00 | +1,06% | 130,70 | 134,60 | 132,75 | 130,81 | 132,00 | 1.884 | 126.452.267 |
| 2/4/2025 | 132,46 | 130,62 | -0,30% | 130,51 | 133,00 | 131,67 | 130,62 | 131,92 | 3.012 | 99.189.192 |
| 1/4/2025 | 130,40 | 131,01 | +0,65% | 130,16 | 134,97 | 132,44 | 131,01 | 131,46 | 3.436 | 152.819.212 |
| 31/3/2025 | 131,78 | 130,16 | -1,23% | 130,16 | 134,96 | 131,89 | 130,00 | 130,60 | 1.707 | 131.695.905 |
| 28/3/2025 | 130,95 | 131,78 | +1,64% | 130,01 | 131,78 | 131,72 | 131,08 | 131,78 | 2.826 | 806.577.940 |
| 27/3/2025 | 129,20 | 129,65 | +0,38% | 129,20 | 131,78 | 131,33 | 129,70 | 131,59 | 3.094 | 133.161.373 |
| 26/3/2025 | 129,00 | 129,16 | +1,73% | 125,42 | 131,86 | 130,72 | 129,16 | 131,40 | 3.078 | 157.546.987 |
| 25/3/2025 | 126,99 | 126,96 | -0,29% | 126,06 | 133,42 | 129,64 | 126,96 | 129,46 | 2.271 | 129.033.887 |
| 24/3/2025 | 124,41 | 127,33 | +0,66% | 121,97 | 127,33 | 122,99 | 122,56 | 127,33 | 419 | 40.341.132 |
| 21/3/2025 | 121,95 | 126,50 | +5,42% | 121,22 | 129,46 | 124,84 | 126,32 | 126,68 | 926 | 87.552.622 |
| 20/3/2025 | 118,39 | 120,00 | +1,37% | 118,39 | 122,50 | 120,31 | 120,00 | 122,19 | 1.671 | 91.874.602 |
| 19/3/2025 | 118,00 | 118,38 | +0,32% | 117,81 | 120,03 | 118,73 | 118,38 | 119,39 | 3.187 | 118.401.902 |
| 18/3/2025 | 117,50 | 118,00 | -0,84% | 117,50 | 119,48 | 118,29 | 117,94 | 118,98 | 2.534 | 209.563.777 |
| 17/3/2025 | 118,00 | 119,00 | +0,68% | 117,69 | 119,65 | 118,79 | 117,69 | 119,00 | 3.686 | 223.579.602 |
| 14/3/2025 | 118,19 | 118,20 | +0,17% | 117,51 | 118,84 | 117,96 | 118,00 | 118,20 | 758 | 45.391.516 |
| 13/3/2025 | 118,71 | 118,00 | +0,43% | 117,28 | 118,71 | 117,96 | 117,94 | 118,19 | 529 | 277.141.384 |
| 12/3/2025 | 117,63 | 117,50 | -0,04% | 117,01 | 117,99 | 117,57 | 117,50 | 118,00 | 605 | 36.412.747 |
| 11/3/2025 | 118,00 | 117,55 | +0,20% | 116,50 | 118,86 | 117,21 | 116,78 | 117,55 | 2.238 | 50.190.924 |
| 10/3/2025 | 118,58 | 117,32 | -1,07% | 116,27 | 119,49 | 118,45 | 117,31 | 117,83 | 1.598 | 47.573.529 |
| 7/3/2025 | 117,00 | 118,59 | -1,18% | 116,00 | 118,84 | 116,82 | 116,39 | 118,61 | 1.076 | 40.127.968 |
| 6/3/2025 | 117,18 | 120,00 | +3,44% | 116,07 | 120,00 | 117,52 | 117,00 | 120,00 | 925 | 34.080.976 |
| 5/3/2025 | 116,31 | 116,01 | +0,01% | 115,01 | 117,87 | 116,29 | 116,03 | 116,94 | 280 | 19.304.828 |
| 28/2/2025 | 117,20 | 116,00 | +0,24% | 115,00 | 117,20 | 116,17 | 116,00 | 116,59 | 862 | 34.968.193 |
| 27/2/2025 | 117,16 | 115,72 | -0,24% | 115,72 | 117,19 | 116,20 | 115,72 | 116,29 | 396 | 27.669.429 |
| 26/2/2025 | 116,51 | 116,00 | -0,44% | 115,50 | 116,54 | 115,88 | 115,50 | 116,00 | 632 | 30.895.680 |
| 25/2/2025 | 115,75 | 116,51 | +0,66% | 114,00 | 117,23 | 116,03 | 116,03 | 116,51 | 590 | 45.855.927 |
| 24/2/2025 | 115,95 | 115,75 | -0,17% | 114,98 | 116,30 | 115,83 | 115,75 | 116,00 | 679 | 69.384.891 |
| 21/2/2025 | 115,48 | 115,95 | +0,41% | 114,92 | 117,93 | 115,59 | 115,45 | 115,95 | 1.226 | 97.171.669 |
| 20/2/2025 | 120,48 | 115,48 | -5,27% | 115,10 | 120,48 | 115,77 | 115,48 | 115,85 | 525 | 41.935.326 |
| 19/2/2025 | 117,45 | 121,91 | +5,75% | 114,75 | 121,91 | 115,66 | 115,10 | 121,91 | 429 | 17.893.334 |
| 18/2/2025 | 114,99 | 115,28 | +0,68% | 114,50 | 117,67 | 115,38 | 114,51 | 115,29 | 833 | 42.035.089 |
| 17/2/2025 | 113,51 | 114,50 | +0,16% | 113,51 | 114,74 | 114,32 | 114,50 | 114,57 | 1.428 | 55.861.001 |
| 14/2/2025 | 114,99 | 114,32 | -0,16% | 114,05 | 114,99 | 114,47 | 114,05 | 114,40 | 1.124 | 41.863.823 |
| 13/2/2025 | 114,03 | 114,50 | +0,11% | 114,01 | 115,08 | 114,37 | 114,50 | 114,55 | 859 | 38.899.932 |
| 12/2/2025 | 114,30 | 114,37 | +0,07% | 114,01 | 115,21 | 114,34 | 114,14 | 114,99 | 1.642 | 45.739.220 |
| 11/2/2025 | 114,36 | 114,29 | -0,06% | 114,01 | 115,07 | 114,67 | 114,20 | 115,06 | 784 | 31.293.792 |
| 10/2/2025 | 115,99 | 114,36 | -2,25% | 114,00 | 118,69 | 115,93 | 114,36 | 117,93 | 2.468 | 116.616.650 |
| 7/2/2025 | 114,01 | 116,99 | +0,85% | 114,00 | 119,99 | 116,13 | 114,79 | 116,99 | 1.264 | 65.882.878 |
| 6/2/2025 | 113,00 | 116,00 | 0,00% | 113,00 | 116,00 | 114,18 | 114,02 | 115,80 | 1.049 | 57.056.452 |
| 5/2/2025 | 114,86 | 116,00 | +0,98% | 112,00 | 116,00 | 113,06 | 113,79 | 115,79 | 4.179 | 116.027.231 |
| 4/2/2025 | 113,74 | 114,87 | +0,99% | 113,67 | 115,53 | 114,14 | 113,70 | 114,80 | 860 | 61.820.334 |
| 3/2/2025 | 115,40 | 113,74 | -3,20% | 113,74 | 117,40 | 114,70 | 113,68 | 114,04 | 742 | 54.128.134 |
| 31/1/2025 | 119,23 | 117,50 | +0,23% | 116,66 | 119,24 | 117,93 | 117,50 | 117,62 | 570 | 15.720.213 |
| 30/1/2025 | 116,00 | 117,23 | +0,73% | 115,95 | 118,67 | 116,61 | 116,42 | 117,23 | 267 | 19.952.666 |
| 29/1/2025 | 116,01 | 116,38 | +0,21% | 115,55 | 116,80 | 116,06 | 115,95 | 116,38 | 378 | 15.100.515 |
| 28/1/2025 | 118,03 | 116,14 | -1,63% | 116,09 | 119,29 | 116,76 | 116,14 | 116,80 | 615 | 21.063.735 |
| 27/1/2025 | 118,22 | 118,06 | +0,87% | 116,00 | 118,22 | 117,10 | 116,09 | 118,06 | 2.106 | 45.130.496 |
| 24/1/2025 | 116,16 | 117,04 | +0,76% | 116,16 | 118,26 | 117,30 | 117,00 | 117,81 | 434 | 21.713.099 |
| 23/1/2025 | 122,88 | 116,16 | -3,03% | 116,04 | 122,88 | 116,89 | 116,16 | 119,34 | 745 | 41.309.281 |
| 22/1/2025 | 116,01 | 119,79 | +2,04% | 116,01 | 120,91 | 117,68 | 117,17 | 120,00 | 477 | 37.281.678 |
| 21/1/2025 | 120,19 | 117,39 | -2,34% | 116,00 | 120,25 | 117,48 | 117,35 | 122,88 | 543 | 54.690.177 |
| 20/1/2025 | 116,45 | 120,20 | +3,20% | 115,29 | 120,20 | 116,86 | 117,01 | 123,89 | 508 | 53.174.335 |
| 17/1/2025 | 117,92 | 116,47 | -1,23% | 114,54 | 118,80 | 116,16 | 115,66 | 116,50 | 911 | 60.891.362 |
| 16/1/2025 | 117,16 | 117,92 | +0,65% | 117,16 | 118,48 | 117,69 | 117,92 | 118,69 | 334 | 20.113.233 |
| 15/1/2025 | 115,51 | 117,16 | +0,96% | 115,51 | 118,02 | 117,11 | 117,15 | 117,85 | 900 | 33.459.190 |
| 14/1/2025 | 116,63 | 116,05 | -0,50% | 115,51 | 118,94 | 116,45 | 116,05 | 116,74 | 362 | 27.272.792 |
| 13/1/2025 | 113,53 | 116,63 | +1,24% | 113,53 | 117,40 | 115,79 | 116,63 | 117,38 | 324 | 25.219.317 |
| 10/1/2025 | 119,13 | 115,20 | -3,32% | 113,60 | 119,13 | 115,49 | 114,30 | 115,20 | 1.248 | 50.379.186 |
| 9/1/2025 | 124,83 | 119,16 | -3,12% | 116,55 | 124,83 | 119,03 | 118,01 | 119,16 | 581 | 91.551.763 |
| 8/1/2025 | 124,00 | 123,00 | -2,57% | 117,53 | 126,98 | 120,96 | 118,96 | 123,00 | 663 | 96.654.303 |
| 7/1/2025 | 130,00 | 126,25 | -4,93% | 124,81 | 131,00 | 126,35 | 125,63 | 126,25 | 798 | 127.154.512 |
| 6/1/2025 | 128,99 | 132,80 | +2,95% | 123,51 | 132,80 | 124,65 | 125,28 | 135,00 | 822 | 84.251.837 |
| 3/1/2025 | 134,52 | 129,00 | -5,08% | 121,47 | 135,00 | 126,44 | 125,95 | 129,00 | 1.764 | 114.221.472 |
| 2/1/2025 | 126,83 | 135,90 | +8,23% | 123,03 | 139,34 | 132,01 | 135,86 | 135,90 | 1.841 | 153.627.820 |
| 30/12/2024 | 124,00 | 125,57 | +1,27% | 123,97 | 125,99 | 125,04 | 125,09 | 125,57 | 700 | 24.120.960 |
| 27/12/2024 | 117,57 | 124,00 | +3,36% | 116,15 | 124,00 | 118,92 | 120,02 | 124,00 | 2.550 | 73.759.114 |
| 26/12/2024 | 115,78 | 119,97 | +3,62% | 114,62 | 119,97 | 116,20 | 117,20 | 119,97 | 918 | 56.534.759 |
| 23/12/2024 | 112,79 | 115,78 | +2,65% | 112,74 | 115,83 | 114,29 | 113,90 | 115,78 | 1.607 | 80.692.110 |
| 20/12/2024 | 111,40 | 112,79 | +1,25% | 110,40 | 114,00 | 112,32 | 112,78 | 113,61 | 1.634 | 56.232.087 |
| 19/12/2024 | 112,55 | 111,40 | -1,01% | 110,25 | 113,72 | 111,08 | 110,90 | 111,40 | 2.137 | 45.831.992 |
| 18/12/2024 | 112,52 | 112,54 | -3,46% | 111,65 | 113,79 | 112,82 | 112,54 | 113,45 | 732 | 33.746.349 |
| 17/12/2024 | 115,49 | 116,57 | +1,39% | 112,51 | 116,58 | 114,04 | 114,02 | 119,59 | 1.884 | 63.224.080 |
| 16/12/2024 | 114,00 | 114,97 | +0,32% | 111,83 | 115,96 | 114,22 | 114,00 | 114,97 | 1.122 | 76.495.764 |
| 13/12/2024 | 111,00 | 114,60 | +2,98% | 111,00 | 114,62 | 112,28 | 111,98 | 114,60 | 1.039 | 46.574.545 |
| 12/12/2024 | 111,80 | 111,28 | -0,47% | 111,00 | 112,99 | 111,41 | 111,28 | 114,64 | 1.779 | 47.339.927 |
| 11/12/2024 | 110,01 | 111,80 | -0,18% | 110,01 | 114,77 | 111,45 | 111,80 | 112,47 | 1.347 | 68.152.081 |
| 10/12/2024 | 113,03 | 112,00 | -0,45% | 110,10 | 115,69 | 112,15 | 110,01 | 112,00 | 1.294 | 45.433.162 |
| 9/12/2024 | 115,89 | 112,51 | -2,92% | 111,50 | 119,75 | 113,98 | 112,51 | 113,01 | 1.889 | 70.418.721 |
| 6/12/2024 | 117,07 | 115,89 | -0,02% | 114,00 | 117,80 | 115,90 | 115,89 | 116,34 | 1.964 | 75.917.256 |
| 5/12/2024 | 117,99 | 115,91 | -1,76% | 112,03 | 120,33 | 115,31 | 115,20 | 115,91 | 1.362 | 85.912.905 |
| 4/12/2024 | 121,92 | 117,99 | -3,22% | 117,55 | 122,87 | 119,19 | 117,99 | 118,15 | 1.824 | 79.275.168 |
| 3/12/2024 | 122,20 | 121,92 | -0,26% | 121,57 | 124,46 | 122,41 | 121,80 | 122,00 | 2.201 | 86.390.068 |
| 2/12/2024 | 131,00 | 122,24 | -8,09% | 121,02 | 131,00 | 123,07 | 122,24 | 122,56 | 1.683 | 414.834.774 |
| 29/11/2024 | 125,20 | 133,00 | +6,98% | 123,07 | 133,00 | 125,20 | 123,07 | 133,89 | 852 | 43.546.971 |
| 28/11/2024 | 127,91 | 124,32 | -1,83% | 124,17 | 127,91 | 124,89 | 124,33 | 124,90 | 971 | 45.035.437 |
| 27/11/2024 | 125,53 | 126,64 | +0,88% | 124,50 | 128,05 | 127,08 | 126,64 | 127,41 | 2.511 | 88.639.409 |
| 26/11/2024 | 126,88 | 125,53 | -1,68% | 124,51 | 126,88 | 125,40 | 125,13 | 125,53 | 437 | 44.718.917 |
| 25/11/2024 | 130,01 | 127,67 | -1,80% | 126,51 | 130,15 | 128,18 | 127,66 | 131,00 | 417 | 28.021.068 |
| 22/11/2024 | 125,98 | 130,01 | +4,21% | 124,78 | 130,01 | 126,24 | 126,31 | 130,10 | 966 | 42.721.697 |
| 21/11/2024 | 124,28 | 124,76 | +0,39% | 124,17 | 126,00 | 124,69 | 124,75 | 125,99 | 2.947 | 74.367.873 |
| 19/11/2024 | 126,25 | 124,28 | -1,50% | 124,09 | 126,53 | 124,83 | 124,28 | 125,03 | 551 | 26.815.395 |
| 18/11/2024 | 125,60 | 126,17 | +0,45% | 123,76 | 126,17 | 124,72 | 124,53 | 126,17 | 569 | 60.553.527 |
| 14/11/2024 | 126,45 | 125,60 | -0,71% | 122,16 | 126,50 | 125,27 | 125,60 | 125,68 | 1.790 | 79.372.289 |
| 13/11/2024 | 128,98 | 126,50 | -1,31% | 125,01 | 129,14 | 127,17 | 125,05 | 126,55 | 1.640 | 50.209.914 |
| 12/11/2024 | 128,31 | 128,18 | -0,10% | 127,02 | 128,31 | 127,70 | 127,30 | 128,20 | 623 | 80.749.332 |
| 11/11/2024 | 128,09 | 128,31 | -0,18% | 127,12 | 129,36 | 128,01 | 127,28 | 128,31 | 1.620 | 85.408.299 |
| 8/11/2024 | 128,04 | 128,54 | -0,12% | 128,04 | 129,47 | 128,33 | 128,05 | 128,54 | 1.585 | 69.647.622 |
| 7/11/2024 | 129,76 | 128,70 | -0,80% | 128,03 | 131,69 | 128,98 | 128,20 | 128,70 | 786 | 1.168.990.662 |
| 6/11/2024 | 129,69 | 129,74 | +0,04% | 129,07 | 131,40 | 129,95 | 129,41 | 129,90 | 637 | 48.486.498 |
| 5/11/2024 | 130,74 | 129,69 | -0,85% | 129,01 | 132,11 | 129,85 | 129,34 | 129,70 | 2.926 | 127.585.471 |
| 4/11/2024 | 132,86 | 130,80 | -1,55% | 129,50 | 134,98 | 131,27 | 129,11 | 130,80 | 3.244 | 129.329.021 |
| 1/11/2024 | 130,52 | 132,86 | -0,85% | 130,52 | 133,99 | 132,62 | 132,86 | 132,88 | 1.096 | 68.513.550 |
| 31/10/2024 | 130,01 | 134,00 | +1,52% | 130,01 | 134,00 | 131,85 | 131,78 | 134,80 | 485 | 46.556.988 |
| 30/10/2024 | 129,51 | 132,00 | -0,59% | 129,21 | 132,33 | 130,23 | 129,70 | 132,35 | 2.024 | 71.263.761 |
| 29/10/2024 | 129,02 | 132,79 | +2,86% | 129,02 | 132,97 | 131,02 | 129,52 | 130,14 | 975 | 74.028.746 |
| 28/10/2024 | 133,00 | 129,10 | -3,04% | 129,02 | 133,00 | 130,36 | 129,10 | 129,29 | 4.055 | 102.843.640 |
| 25/10/2024 | 130,09 | 133,15 | +0,50% | 130,00 | 133,15 | 131,30 | 130,09 | 130,49 | 554 | 54.767.843 |
| 24/10/2024 | 129,78 | 132,49 | +2,19% | 129,01 | 132,50 | 130,83 | 129,67 | 132,49 | 779 | 157.389.638 |
| 23/10/2024 | 129,03 | 129,65 | +0,45% | 128,48 | 132,00 | 129,83 | 129,65 | 130,34 | 2.050 | 133.839.066 |
| 22/10/2024 | 128,12 | 129,07 | +0,76% | 128,12 | 132,00 | 129,78 | 129,07 | 129,39 | 1.063 | 119.492.492 |
| 21/10/2024 | 128,58 | 128,10 | -1,69% | 128,10 | 130,00 | 129,23 | 128,10 | 129,18 | 671 | 65.739.752 |
| 18/10/2024 | 129,49 | 130,30 | +1,13% | 128,89 | 132,36 | 130,05 | 129,99 | 130,30 | 920 | 49.643.513 |
| 17/10/2024 | 128,50 | 128,85 | +0,27% | 128,21 | 129,90 | 129,05 | 128,85 | 129,26 | 1.659 | 96.664.689 |
| 16/10/2024 | 130,11 | 128,50 | -1,75% | 128,50 | 132,47 | 129,97 | 128,50 | 129,94 | 788 | 98.767.597 |
| 15/10/2024 | 130,32 | 130,79 | +0,36% | 129,02 | 130,99 | 129,82 | 130,11 | 130,79 | 1.115 | 53.814.244 |
| 14/10/2024 | 128,99 | 130,32 | +1,03% | 128,50 | 132,00 | 130,05 | 130,30 | 130,80 | 1.015 | 54.869.680 |
| 11/10/2024 | 131,37 | 128,99 | +0,89% | 127,87 | 131,37 | 128,84 | 128,99 | 129,24 | 1.440 | 54.734.814 |
| 10/10/2024 | 128,41 | 127,85 | -0,59% | 127,85 | 129,13 | 128,13 | 128,00 | 128,64 | 2.055 | 79.520.172 |
| 9/10/2024 | 129,00 | 128,61 | -0,79% | 128,61 | 129,87 | 129,14 | 128,61 | 129,63 | 677 | 46.916.867 |
| 8/10/2024 | 128,96 | 129,64 | -0,25% | 128,96 | 130,97 | 129,66 | 129,64 | 130,49 | 422 | 36.110.756 |
| 7/10/2024 | 131,22 | 129,96 | -2,27% | 128,69 | 132,00 | 129,31 | 129,96 | 130,25 | 832 | 529.587.139 |
| 4/10/2024 | 131,50 | 132,98 | +0,99% | 129,31 | 133,50 | 131,28 | 131,22 | 132,98 | 1.723 | 282.029.449 |
| 3/10/2024 | 129,50 | 131,67 | +1,90% | 128,51 | 131,67 | 129,45 | 130,49 | 131,88 | 1.294 | 106.824.421 |
| 2/10/2024 | 129,00 | 129,21 | +0,16% | 128,90 | 130,15 | 129,51 | 129,19 | 130,31 | 1.735 | 52.453.945 |
| 1/10/2024 | 131,91 | 129,00 | -2,07% | 128,50 | 132,00 | 129,63 | 128,54 | 129,00 | 2.095 | 139.308.252 |
| 30/9/2024 | 129,01 | 131,73 | +1,39% | 129,01 | 132,00 | 131,09 | 129,96 | 131,73 | 378 | 44.651.657 |
| 26/9/2024 | 128,16 | 129,93 | +0,50% | 128,16 | 130,53 | 129,81 | 129,93 | 130,39 | 678 | 37.165.400 |
| 25/9/2024 | 129,27 | 129,28 | +0,69% | 128,40 | 129,95 | 129,39 | 129,28 | 129,79 | 1.420 | 60.582.815 |
| 24/9/2024 | 128,43 | 128,39 | -0,03% | 128,18 | 129,72 | 129,04 | 128,40 | 129,29 | 2.937 | 94.033.275 |
| 23/9/2024 | 131,75 | 128,43 | -2,51% | 128,15 | 132,06 | 130,37 | 128,43 | 130,29 | 4.090 | 222.480.046 |
| 20/9/2024 | 131,94 | 131,74 | -0,20% | 129,49 | 131,94 | 130,64 | 131,50 | 131,74 | 1.396 | 52.975.825 |
| 19/9/2024 | 129,01 | 132,00 | +0,46% | 128,18 | 132,00 | 128,97 | 129,80 | 132,14 | 2.283 | 478.247.077 |
| 18/9/2024 | 131,99 | 131,39 | +0,45% | 130,02 | 131,99 | 130,47 | 130,01 | 131,39 | 1.581 | 66.620.979 |
| 17/9/2024 | 131,00 | 130,80 | -0,06% | 128,86 | 131,00 | 129,60 | 130,34 | 130,80 | 1.067 | 77.828.209 |
| 16/9/2024 | 130,50 | 130,88 | +0,29% | 129,51 | 131,15 | 130,34 | 130,88 | 131,14 | 2.041 | 110.326.409 |
| 13/9/2024 | 129,00 | 130,50 | +0,54% | 128,24 | 131,38 | 129,93 | 130,50 | 130,60 | 3.032 | 171.480.193 |
| 12/9/2024 | 128,88 | 129,80 | +0,67% | 128,58 | 130,28 | 129,47 | 129,80 | 130,02 | 1.388 | 131.866.163 |
| 11/9/2024 | 130,99 | 128,94 | -1,57% | 128,14 | 130,99 | 129,80 | 128,65 | 128,94 | 2.676 | 112.320.342 |
| 10/9/2024 | 132,31 | 131,00 | -1,01% | 130,23 | 133,00 | 131,23 | 130,81 | 131,00 | 1.470 | 79.542.157 |
| 9/9/2024 | 131,24 | 132,33 | +0,84% | 130,74 | 132,34 | 131,43 | 131,30 | 132,31 | 692 | 54.308.937 |
| 6/9/2024 | 131,21 | 131,23 | -0,36% | 129,41 | 132,33 | 131,20 | 131,23 | 131,50 | 1.284 | 58.935.528 |
| 5/9/2024 | 131,88 | 131,70 | -0,13% | 130,85 | 131,88 | 131,34 | 131,20 | 131,70 | 514 | 30.998.587 |
| 4/9/2024 | 132,49 | 131,87 | -0,46% | 130,99 | 132,98 | 131,63 | 131,17 | 131,87 | 2.012 | 69.317.322 |
| 3/9/2024 | 132,93 | 132,48 | -0,31% | 132,00 | 133,50 | 132,84 | 132,01 | 132,48 | 1.614 | 80.874.949 |
| 2/9/2024 | 132,60 | 132,89 | +0,21% | 131,73 | 132,99 | 132,36 | 132,61 | 132,89 | 565 | 38.810.866 |
| 30/8/2024 | 132,10 | 132,61 | +0,35% | 131,70 | 132,79 | 132,19 | 132,00 | 132,61 | 1.068 | 37.728.374 |
| 29/8/2024 | 132,51 | 132,15 | +0,30% | 131,70 | 132,87 | 131,89 | 131,70 | 132,15 | 1.249 | 62.371.483 |
| 28/8/2024 | 135,00 | 131,76 | -2,40% | 131,70 | 135,01 | 132,98 | 131,75 | 131,76 | 2.369 | 92.969.191 |
| 27/8/2024 | 134,99 | 135,00 | 0,00% | 134,50 | 137,99 | 136,34 | 135,00 | 135,68 | 1.484 | 76.505.246 |
| 26/8/2024 | 136,98 | 135,00 | -0,75% | 134,16 | 137,20 | 135,48 | 135,00 | 135,12 | 968 | 39.196.078 |
| 23/8/2024 | 134,20 | 136,02 | +1,36% | 134,20 | 138,71 | 135,89 | 136,02 | 136,75 | 2.586 | 69.824.649 |
| 22/8/2024 | 134,78 | 134,20 | -0,44% | 133,67 | 134,78 | 134,03 | 134,00 | 134,20 | 1.020 | 53.949.627 |
| 21/8/2024 | 134,40 | 134,79 | +0,55% | 133,00 | 135,03 | 134,14 | 134,78 | 134,79 | 1.030 | 45.313.511 |
| 20/8/2024 | 134,49 | 134,05 | +0,02% | 133,62 | 134,49 | 133,99 | 134,04 | 134,42 | 620 | 35.094.232 |
| 19/8/2024 | 134,48 | 134,02 | -0,34% | 132,98 | 134,48 | 133,74 | 134,02 | 134,03 | 792 | 62.299.087 |
| 16/8/2024 | 134,05 | 134,48 | +0,33% | 134,00 | 135,14 | 134,32 | 134,22 | 134,48 | 1.336 | 51.633.278 |
| 15/8/2024 | 133,26 | 134,04 | +1,05% | 132,50 | 135,17 | 133,79 | 134,05 | 135,14 | 938 | 52.422.749 |
| 14/8/2024 | 133,69 | 132,65 | -0,78% | 132,20 | 134,50 | 132,77 | 132,36 | 132,65 | 764 | 74.221.987 |
| 13/8/2024 | 133,35 | 133,69 | +0,50% | 133,03 | 134,50 | 133,54 | 133,45 | 133,69 | 660 | 35.455.030 |
| 12/8/2024 | 132,88 | 133,03 | +0,11% | 131,72 | 134,22 | 133,36 | 133,03 | 133,12 | 2.293 | 67.401.437 |
| 9/8/2024 | 134,46 | 132,88 | -1,13% | 130,70 | 135,31 | 132,88 | 131,75 | 132,88 | 3.484 | 89.870.476 |
| 8/8/2024 | 136,30 | 134,40 | -2,04% | 134,40 | 138,15 | 135,14 | 134,25 | 134,40 | 589 | 24.812.469 |
| 7/8/2024 | 137,51 | 137,20 | +0,46% | 135,00 | 137,84 | 136,15 | 137,01 | 137,87 | 983 | 79.420.271 |
| 6/8/2024 | 135,52 | 136,57 | +0,43% | 135,50 | 136,95 | 135,65 | 135,50 | 136,57 | 1.577 | 61.829.809 |
| 5/8/2024 | 135,69 | 135,98 | -1,13% | 135,00 | 136,94 | 135,69 | 135,50 | 135,98 | 744 | 63.815.880 |
| 2/8/2024 | 139,89 | 137,53 | -0,52% | 137,00 | 142,39 | 138,88 | 137,01 | 137,53 | 2.804 | 81.189.634 |
| 1/8/2024 | 137,29 | 138,25 | +0,70% | 137,29 | 139,34 | 138,51 | 138,25 | 138,87 | 1.389 | 68.840.880 |
| 31/7/2024 | 139,97 | 137,29 | -0,93% | 136,91 | 141,44 | 139,22 | 136,95 | 137,29 | 2.404 | 266.527.602 |
| 30/7/2024 | 142,90 | 138,58 | -1,54% | 138,05 | 144,00 | 139,52 | 138,58 | 139,04 | 4.545 | 98.251.146 |
| 29/7/2024 | 140,80 | 140,75 | -0,04% | 139,75 | 145,80 | 143,46 | 140,75 | 141,97 | 1.672 | 97.141.751 |
| 26/7/2024 | 139,45 | 140,80 | +0,97% | 138,02 | 140,80 | 140,00 | 140,43 | 140,80 | 1.529 | 59.573.970 |
| 25/7/2024 | 139,55 | 139,45 | -0,09% | 138,61 | 139,55 | 139,15 | 139,12 | 139,45 | 706 | 36.055.921 |
| 24/7/2024 | 140,56 | 139,57 | -0,74% | 138,51 | 140,58 | 139,05 | 139,03 | 139,58 | 1.639 | 51.702.013 |
| 23/7/2024 | 143,48 | 140,61 | -0,06% | 139,51 | 143,48 | 140,83 | 139,56 | 140,61 | 1.304 | 87.737.890 |
| 22/7/2024 | 141,36 | 140,70 | -0,76% | 139,13 | 143,95 | 141,75 | 140,70 | 140,88 | 1.198 | 75.482.220 |
| 19/7/2024 | 139,00 | 141,78 | +0,57% | 139,00 | 141,81 | 140,99 | 141,01 | 141,78 | 1.310 | 36.460.635 |
| 18/7/2024 | 140,91 | 140,98 | +0,05% | 138,07 | 142,08 | 139,87 | 140,08 | 140,98 | 800 | 65.697.031 |
| 17/7/2024 | 142,73 | 140,91 | -1,27% | 140,80 | 145,00 | 142,66 | 140,91 | 142,00 | 822 | 47.649.829 |
| 16/7/2024 | 141,80 | 142,72 | +0,65% | 140,51 | 144,76 | 142,81 | 142,72 | 143,20 | 777 | 34.518.282 |
| 15/7/2024 | 146,01 | 141,80 | -2,88% | 141,60 | 146,97 | 143,30 | 141,80 | 142,37 | 1.076 | 52.064.264 |
| 12/7/2024 | 138,90 | 146,01 | +5,66% | 137,51 | 146,01 | 142,00 | 146,01 | 146,53 | 1.450 | 87.759.221 |
| 11/7/2024 | 140,25 | 138,19 | -1,28% | 138,00 | 140,59 | 138,39 | 138,18 | 138,19 | 1.321 | 50.997.813 |
| 10/7/2024 | 136,70 | 139,98 | +2,40% | 135,80 | 141,00 | 138,64 | 139,00 | 139,98 | 3.237 | 94.695.092 |
| 9/7/2024 | 135,61 | 136,70 | +0,44% | 135,61 | 139,04 | 136,69 | 136,02 | 136,70 | 1.472 | 64.054.313 |
| 8/7/2024 | 138,64 | 136,10 | -2,09% | 135,58 | 138,64 | 136,99 | 136,10 | 136,27 | 2.333 | 124.938.579 |
| 5/7/2024 | 137,39 | 139,00 | +1,91% | 135,20 | 139,99 | 137,83 | 138,65 | 139,44 | 1.999 | 83.130.338 |
| 4/7/2024 | 136,56 | 136,40 | -0,07% | 135,10 | 138,38 | 136,03 | 136,40 | 137,14 | 1.878 | 84.395.940 |
| 3/7/2024 | 139,16 | 136,50 | -1,91% | 135,01 | 140,49 | 137,58 | 136,50 | 136,85 | 1.934 | 166.523.223 |
| 2/7/2024 | 140,50 | 139,16 | -0,95% | 139,13 | 142,34 | 140,17 | 139,21 | 139,39 | 2.465 | 58.241.652 |
| 1/7/2024 | 147,00 | 140,50 | -4,23% | 139,00 | 147,49 | 141,45 | 139,13 | 140,50 | 2.321 | 83.629.691 |
| 28/6/2024 | 144,27 | 146,70 | +1,68% | 141,76 | 149,00 | 146,37 | 146,10 | 146,71 | 3.115 | 99.096.468 |
| 27/6/2024 | 141,18 | 144,27 | +2,20% | 140,47 | 144,60 | 141,22 | 142,02 | 144,27 | 1.401 | 42.424.955 |
| 26/6/2024 | 141,22 | 141,17 | +0,63% | 140,12 | 141,22 | 140,56 | 140,71 | 141,17 | 669 | 34.747.913 |
| 25/6/2024 | 142,99 | 140,28 | -1,90% | 138,00 | 142,99 | 140,37 | 140,27 | 140,28 | 1.276 | 67.883.553 |
| 24/6/2024 | 144,40 | 143,00 | -0,97% | 141,89 | 144,40 | 143,18 | 142,99 | 144,09 | 1.149 | 48.081.821 |
| 21/6/2024 | 145,60 | 144,40 | -0,56% | 143,00 | 145,60 | 145,19 | 143,10 | 144,40 | 1.232 | 45.605.448 |
| 20/6/2024 | 145,60 | 145,22 | -0,19% | 144,53 | 145,60 | 145,37 | 145,22 | 145,60 | 649 | 25.877.544 |
| 19/6/2024 | 144,40 | 145,49 | -0,21% | 144,40 | 145,77 | 145,56 | 145,01 | 145,49 | 1.779 | 42.489.533 |
| 18/6/2024 | 144,41 | 145,80 | -0,17% | 144,25 | 145,99 | 145,09 | 144,39 | 145,80 | 1.830 | 45.601.931 |
| 17/6/2024 | 145,99 | 146,05 | +0,04% | 144,73 | 146,05 | 145,82 | 146,01 | 146,05 | 672 | 36.967.247 |
| 14/6/2024 | 145,00 | 145,99 | +0,68% | 144,00 | 146,79 | 145,32 | 145,42 | 145,99 | 1.541 | 59.948.133 |
| 13/6/2024 | 146,01 | 145,00 | -0,68% | 143,00 | 146,01 | 145,09 | 143,45 | 145,00 | 1.080 | 52.014.944 |
| 12/6/2024 | 146,44 | 145,99 | -0,69% | 144,24 | 147,00 | 145,69 | 144,98 | 145,99 | 555 | 53.777.769 |
| 11/6/2024 | 148,88 | 147,00 | -1,99% | 145,02 | 150,40 | 147,86 | 146,16 | 147,00 | 1.230 | 65.104.509 |
| 10/6/2024 | 151,87 | 149,98 | -1,24% | 148,91 | 151,95 | 151,13 | 149,03 | 150,00 | 1.172 | 63.550.890 |
| 7/6/2024 | 153,64 | 151,87 | -1,15% | 151,02 | 153,64 | 152,04 | 151,03 | 151,89 | 2.147 | 59.830.888 |
| 6/6/2024 | 154,90 | 153,64 | -0,81% | 153,17 | 154,90 | 153,84 | 153,62 | 153,64 | 912 | 52.138.343 |
| 5/6/2024 | 154,50 | 154,90 | +0,49% | 153,01 | 155,39 | 153,77 | 154,56 | 154,90 | 1.447 | 75.995.739 |
| 4/6/2024 | 154,50 | 154,15 | -1,07% | 153,14 | 157,07 | 154,19 | 153,30 | 154,15 | 5.915 | 160.112.450 |
| 3/6/2024 | 156,15 | 155,81 | +1,18% | 153,14 | 157,07 | 155,82 | 155,49 | 155,81 | 2.336 | 64.901.474 |
| 31/5/2024 | 154,31 | 154,00 | -0,21% | 153,72 | 157,70 | 156,03 | 154,00 | 156,19 | 2.527 | 117.104.855 |
| 29/5/2024 | 153,85 | 154,32 | +0,31% | 153,45 | 155,34 | 154,43 | 153,68 | 154,32 | 1.009 | 44.384.141 |
| 28/5/2024 | 154,77 | 153,85 | -0,59% | 152,52 | 154,77 | 153,65 | 153,53 | 153,85 | 663 | 39.920.590 |
| 27/5/2024 | 155,78 | 154,77 | -0,65% | 154,18 | 155,89 | 155,03 | 154,20 | 154,77 | 850 | 57.860.899 |
| 24/5/2024 | 155,30 | 155,78 | +0,30% | 155,30 | 158,00 | 156,60 | 155,45 | 155,78 | 1.244 | 110.966.812 |
| 23/5/2024 | 156,37 | 155,32 | -0,47% | 155,09 | 156,39 | 155,41 | 155,31 | 155,32 | 637 | 26.918.031 |
| 22/5/2024 | 156,25 | 156,05 | -0,13% | 155,51 | 156,66 | 156,08 | 155,67 | 156,05 | 765 | 57.203.345 |
| 21/5/2024 | 156,20 | 156,25 | +0,01% | 155,00 | 156,72 | 156,30 | 156,25 | 156,46 | 793 | 44.577.425 |
| 20/5/2024 | 157,21 | 156,24 | -0,41% | 155,45 | 158,55 | 156,11 | 156,24 | 156,29 | 1.056 | 47.085.702 |
| 17/5/2024 | 156,51 | 156,89 | +0,24% | 156,48 | 159,47 | 158,41 | 156,89 | 157,61 | 1.520 | 57.062.007 |
| 16/5/2024 | 156,00 | 156,51 | -0,57% | 156,00 | 157,41 | 156,95 | 156,51 | 157,08 | 368 | 17.987.040 |
| 15/5/2024 | 156,69 | 157,41 | +0,22% | 155,77 | 159,87 | 156,83 | 156,67 | 157,41 | 1.521 | 38.956.875 |
| 14/5/2024 | 156,40 | 157,07 | +0,43% | 154,21 | 157,08 | 155,96 | 155,40 | 157,07 | 1.818 | 49.330.480 |
| 13/5/2024 | 157,27 | 156,40 | -0,67% | 156,20 | 157,47 | 156,81 | 156,40 | 157,08 | 346 | 19.664.651 |
| 10/5/2024 | 157,90 | 157,45 | -0,28% | 157,01 | 161,05 | 158,11 | 157,45 | 157,46 | 2.047 | 126.065.658 |
| 9/5/2024 | 157,12 | 157,90 | -0,42% | 156,88 | 158,47 | 157,58 | 157,37 | 157,92 | 300 | 25.985.011 |
| 8/5/2024 | 160,03 | 158,56 | -0,72% | 157,08 | 162,47 | 158,44 | 158,19 | 158,56 | 784 | 55.503.252 |
| 7/5/2024 | 160,32 | 159,71 | -0,38% | 158,00 | 160,32 | 158,08 | 159,01 | 159,71 | 885 | 989.734.083 |
| 6/5/2024 | 159,73 | 160,32 | +0,37% | 159,44 | 160,99 | 160,32 | 159,80 | 160,43 | 350 | 16.657.693 |
| 3/5/2024 | 155,15 | 159,73 | +3,05% | 155,15 | 159,79 | 158,60 | 159,65 | 159,73 | 1.223 | 58.463.224 |
| 2/5/2024 | 159,54 | 155,00 | -2,63% | 152,75 | 159,79 | 154,90 | 155,00 | 155,59 | 4.111 | 151.403.576 |
| 30/4/2024 | 155,53 | 159,19 | +2,36% | 155,53 | 159,99 | 158,62 | 157,83 | 159,26 | 1.951 | 45.986.345 |
| 29/4/2024 | 155,24 | 155,52 | -1,57% | 155,24 | 158,00 | 155,79 | 155,52 | 156,50 | 1.274 | 49.386.475 |
| 26/4/2024 | 155,24 | 158,00 | +1,78% | 155,24 | 159,99 | 157,21 | 158,00 | 159,99 | 2.668 | 70.855.677 |
| 25/4/2024 | 155,50 | 155,24 | +0,15% | 154,00 | 155,96 | 155,10 | 155,24 | 155,25 | 531 | 30.881.143 |
| 24/4/2024 | 156,00 | 155,00 | -0,64% | 155,00 | 156,00 | 155,71 | 155,00 | 155,84 | 548 | 34.381.754 |
| 23/4/2024 | 155,61 | 156,00 | -0,74% | 155,61 | 158,00 | 157,07 | 155,86 | 156,00 | 792 | 40.792.773 |
| 22/4/2024 | 157,50 | 157,17 | -0,21% | 157,17 | 158,97 | 157,99 | 157,17 | 157,86 | 391 | 22.624.784 |
| 19/4/2024 | 156,00 | 157,50 | +0,96% | 155,00 | 159,00 | 157,15 | 157,50 | 158,97 | 1.386 | 54.832.903 |
| 18/4/2024 | 157,10 | 156,00 | -0,70% | 154,74 | 157,11 | 155,24 | 155,67 | 155,99 | 927 | 91.550.918 |
| 17/4/2024 | 157,82 | 157,10 | -0,22% | 156,55 | 158,47 | 157,02 | 156,71 | 157,10 | 1.668 | 49.022.754 |
| 16/4/2024 | 159,11 | 157,44 | -1,65% | 157,01 | 159,11 | 157,95 | 157,29 | 157,44 | 1.373 | 1.322.267.488 |
| 15/4/2024 | 161,30 | 160,08 | -0,76% | 159,11 | 161,62 | 160,46 | 159,21 | 160,08 | 1.117 | 41.207.187 |
| 12/4/2024 | 161,80 | 161,30 | -0,31% | 160,81 | 161,84 | 161,75 | 161,30 | 161,61 | 1.618 | 52.700.889 |
| 11/4/2024 | 161,34 | 161,80 | +0,29% | 160,51 | 161,80 | 161,55 | 161,45 | 161,80 | 769 | 42.634.913 |
| 10/4/2024 | 161,48 | 161,34 | -0,09% | 160,08 | 162,51 | 161,05 | 161,06 | 161,35 | 675 | 41.407.831 |
| 9/4/2024 | 160,09 | 161,48 | +0,87% | 158,42 | 161,50 | 160,52 | 159,95 | 161,49 | 1.634 | 189.016.938 |
| 8/4/2024 | 159,05 | 160,09 | +0,07% | 158,70 | 161,00 | 159,88 | 160,08 | 160,09 | 1.236 | 70.415.044 |
| 5/4/2024 | 159,52 | 159,98 | +0,29% | 159,51 | 160,75 | 160,08 | 159,52 | 159,98 | 1.558 | 98.517.024 |
| 4/4/2024 | 159,91 | 159,51 | -0,29% | 158,61 | 161,00 | 159,96 | 158,75 | 159,51 | 622 | 42.533.883 |
| 3/4/2024 | 161,15 | 159,98 | -0,79% | 159,00 | 161,74 | 160,30 | 159,98 | 160,00 | 1.403 | 70.567.273 |
| 2/4/2024 | 161,40 | 161,26 | -0,02% | 159,86 | 161,92 | 161,04 | 161,06 | 161,26 | 680 | 55.400.190 |
| 1/4/2024 | 161,71 | 161,30 | -0,14% | 161,15 | 161,89 | 161,51 | 161,30 | 161,40 | 2.357 | 56.659.245 |
| 28/3/2024 | 161,21 | 161,53 | +0,20% | 160,50 | 161,87 | 161,55 | 161,38 | 161,53 | 570 | 29.823.681 |
| 27/3/2024 | 160,04 | 161,21 | 0,00% | 159,85 | 162,78 | 161,37 | 161,19 | 161,74 | 896 | 46.329.897 |
| 26/3/2024 | 160,00 | 161,21 | +0,71% | 159,85 | 163,24 | 160,64 | 161,31 | 163,24 | 1.065 | 71.584.899 |
| 25/3/2024 | 162,18 | 160,07 | -1,30% | 159,80 | 163,00 | 160,82 | 160,07 | 160,82 | 1.327 | 76.457.408 |
| 22/3/2024 | 161,77 | 162,18 | +0,25% | 160,18 | 162,47 | 161,85 | 161,35 | 162,19 | 1.841 | 50.433.180 |
| 21/3/2024 | 158,64 | 161,77 | +1,96% | 158,05 | 162,77 | 159,89 | 159,77 | 161,77 | 1.733 | 74.653.910 |
| 20/3/2024 | 159,83 | 158,66 | -0,73% | 157,32 | 160,64 | 158,67 | 158,60 | 158,66 | 1.607 | 69.292.589 |
| 19/3/2024 | 160,35 | 159,83 | -0,32% | 158,80 | 161,37 | 159,59 | 159,82 | 159,83 | 1.738 | 98.692.442 |
| 18/3/2024 | 161,85 | 160,35 | -0,93% | 160,02 | 161,85 | 160,73 | 160,35 | 160,49 | 740 | 33.256.220 |
| 15/3/2024 | 160,84 | 161,85 | +0,63% | 160,18 | 165,44 | 162,84 | 161,32 | 161,85 | 2.587 | 74.224.102 |
| 14/3/2024 | 160,50 | 160,84 | -0,12% | 159,20 | 161,04 | 160,09 | 160,47 | 160,84 | 1.107 | 40.312.673 |
| 13/3/2024 | 161,00 | 161,04 | -0,11% | 160,00 | 161,79 | 160,58 | 160,38 | 161,04 | 1.413 | 75.010.786 |
| 12/3/2024 | 162,15 | 161,21 | -0,43% | 160,54 | 162,20 | 161,77 | 160,55 | 161,21 | 1.456 | 40.945.696 |
| 11/3/2024 | 160,23 | 161,90 | -0,13% | 160,23 | 162,09 | 161,76 | 161,90 | 162,00 | 401 | 29.279.800 |
| 8/3/2024 | 159,00 | 162,11 | +1,96% | 157,05 | 162,12 | 159,78 | 0,00 | 0,00 | 4.092 | 181.616.330 |
| 7/3/2024 | 160,89 | 159,00 | -1,17% | 157,78 | 160,90 | 158,35 | 158,74 | 159,00 | 1.277 | 295.770.667 |
| 6/3/2024 | 161,50 | 160,89 | +0,56% | 159,76 | 162,14 | 160,96 | 160,66 | 160,89 | 1.123 | 60.892.385 |
| 5/3/2024 | 161,84 | 160,00 | -1,14% | 159,95 | 162,00 | 160,78 | 159,94 | 160,00 | 1.216 | 91.115.851 |
| 4/3/2024 | 161,80 | 161,84 | +0,02% | 161,00 | 162,80 | 161,86 | 161,85 | 162,00 | 784 | 70.379.576 |
| 1/3/2024 | 160,30 | 161,80 | +0,94% | 160,20 | 164,00 | 162,28 | 161,19 | 161,80 | 778 | 56.571.595 |
| 29/2/2024 | 159,80 | 160,30 | +0,34% | 159,80 | 161,34 | 160,29 | 160,30 | 160,34 | 362 | 182.226.009 |
| 28/2/2024 | 158,56 | 159,75 | -0,34% | 158,56 | 160,97 | 159,88 | 159,75 | 159,80 | 486 | 364.436.150 |
| 27/2/2024 | 161,56 | 160,29 | -0,74% | 159,95 | 161,56 | 160,33 | 160,29 | 160,50 | 363 | 57.687.503 |
| 26/2/2024 | 161,80 | 161,49 | -0,19% | 161,02 | 161,81 | 161,46 | 161,05 | 161,49 | 664 | 40.656.286 |
| 23/2/2024 | 160,00 | 161,80 | +1,13% | 160,00 | 161,98 | 161,70 | 0,00 | 0,00 | 1.793 | 53.767.389 |
| 22/2/2024 | 163,03 | 160,00 | -1,86% | 159,88 | 163,03 | 160,13 | 159,99 | 160,00 | 2.479 | 185.959.007 |
| 21/2/2024 | 163,10 | 163,04 | -0,04% | 162,50 | 163,10 | 163,02 | 162,96 | 163,04 | 727 | 31.414.999 |
| 20/2/2024 | 163,32 | 163,10 | -0,13% | 162,52 | 163,89 | 163,11 | 162,88 | 163,10 | 650 | 41.984.974 |
| 19/2/2024 | 163,95 | 163,32 | -0,38% | 163,01 | 164,00 | 163,59 | 163,32 | 164,00 | 788 | 38.412.869 |
| 16/2/2024 | 163,99 | 163,95 | -0,02% | 163,01 | 164,00 | 163,95 | 163,95 | 163,99 | 1.791 | 60.038.936 |
| 15/2/2024 | 163,13 | 163,99 | +0,53% | 163,13 | 164,00 | 163,70 | 163,95 | 163,99 | 1.538 | 62.011.393 |
| 14/2/2024 | 163,16 | 163,13 | +0,98% | 163,00 | 164,00 | 163,68 | 163,13 | 163,63 | 467 | 30.037.022 |
| 9/2/2024 | 163,33 | 161,55 | -1,09% | 161,50 | 164,04 | 163,56 | 0,00 | 0,00 | 3.202 | 154.111.632 |
| 8/2/2024 | 163,77 | 163,33 | -0,27% | 162,80 | 163,77 | 163,25 | 163,33 | 163,50 | 413 | 33.664.021 |
| 7/2/2024 | 163,89 | 163,77 | -0,64% | 163,42 | 164,79 | 164,01 | 163,66 | 163,77 | 2.107 | 93.177.438 |
| 6/2/2024 | 164,50 | 164,82 | +0,19% | 164,40 | 164,95 | 164,74 | 164,82 | 164,83 | 454 | 44.629.551 |
| 5/2/2024 | 163,11 | 164,50 | +0,85% | 163,11 | 164,50 | 164,15 | 164,40 | 164,50 | 1.391 | 73.589.026 |
| 2/2/2024 | 163,98 | 163,11 | +0,53% | 162,26 | 163,98 | 163,13 | 163,11 | 163,55 | 3.159 | 107.438.465 |
| 1/2/2024 | 159,97 | 162,25 | +2,69% | 158,20 | 164,97 | 162,76 | 162,25 | 162,64 | 7.202 | 255.882.529 |
| 31/1/2024 | 158,18 | 158,00 | -0,11% | 157,56 | 161,75 | 160,22 | 158,00 | 159,93 | 1.068 | 103.089.243 |
| 30/1/2024 | 158,00 | 158,18 | -0,01% | 157,50 | 158,84 | 157,81 | 157,65 | 158,18 | 717 | 337.229.052 |
| 29/1/2024 | 158,26 | 158,20 | -0,03% | 158,00 | 158,95 | 158,24 | 158,20 | 158,39 | 742 | 32.740.287 |
| 26/1/2024 | 158,55 | 158,25 | -0,19% | 158,18 | 159,90 | 158,43 | 158,25 | 158,77 | 1.037 | 45.074.485 |
| 25/1/2024 | 158,37 | 158,55 | +0,12% | 158,33 | 159,95 | 158,97 | 158,55 | 159,95 | 556 | 132.508.132 |
| 24/1/2024 | 159,51 | 158,36 | -0,72% | 158,36 | 160,00 | 159,60 | 158,36 | 158,92 | 618 | 37.474.981 |
| 23/1/2024 | 160,50 | 159,51 | -0,65% | 158,50 | 160,55 | 159,16 | 159,51 | 159,71 | 604 | 40.395.428 |
| 22/1/2024 | 161,57 | 160,55 | -0,63% | 160,31 | 164,00 | 162,02 | 160,55 | 161,43 | 395 | 28.791.889 |
| 19/1/2024 | 159,33 | 161,57 | +0,98% | 159,33 | 164,99 | 161,08 | 160,99 | 163,20 | 2.542 | 116.237.651 |
| 18/1/2024 | 159,91 | 160,00 | +0,06% | 158,87 | 160,04 | 159,76 | 159,33 | 160,00 | 1.326 | 45.134.312 |
| 17/1/2024 | 160,00 | 159,90 | -0,09% | 159,36 | 160,03 | 159,87 | 158,76 | 159,91 | 431 | 31.542.535 |
| 16/1/2024 | 159,38 | 160,04 | +0,43% | 159,36 | 160,83 | 160,07 | 159,92 | 160,05 | 480 | 57.372.501 |
| 15/1/2024 | 159,08 | 159,36 | -0,33% | 157,09 | 160,34 | 159,37 | 159,36 | 160,10 | 413 | 77.743.575 |
| 12/1/2024 | 159,68 | 159,88 | +0,67% | 158,02 | 160,00 | 159,09 | 159,53 | 159,88 | 1.293 | 37.515.419 |
| 11/1/2024 | 158,30 | 158,82 | +0,33% | 158,20 | 160,90 | 158,68 | 158,82 | 159,69 | 348 | 26.500.564 |
| 10/1/2024 | 159,40 | 158,30 | -1,06% | 157,00 | 161,00 | 158,39 | 157,32 | 158,30 | 1.970 | 116.291.586 |
| 9/1/2024 | 160,07 | 160,00 | -0,62% | 158,62 | 160,08 | 159,86 | 159,40 | 160,00 | 615 | 56.239.632 |
| 8/1/2024 | 164,22 | 161,00 | 0,00% | 160,02 | 164,22 | 160,93 | 160,65 | 161,00 | 447 | 111.418.418 |
| 5/1/2024 | 160,01 | 161,00 | +0,62% | 159,22 | 161,00 | 160,48 | 160,90 | 161,00 | 1.228 | 52.881.023 |
| 4/1/2024 | 161,65 | 160,01 | -1,01% | 155,77 | 161,88 | 159,18 | 159,05 | 160,00 | 1.094 | 175.705.333 |
| 3/1/2024 | 159,59 | 161,65 | +1,29% | 159,59 | 163,10 | 161,67 | 161,65 | 161,86 | 416 | 46.076.724 |
| 2/1/2024 | 161,00 | 159,59 | -0,88% | 159,25 | 161,00 | 160,17 | 159,31 | 160,59 | 772 | 55.582.438 |
| 28/12/2023 | 159,50 | 161,00 | +1,26% | 159,50 | 166,00 | 162,75 | 161,00 | 161,35 | 1.366 | 103.333.151 |
| 27/12/2023 | 159,04 | 158,99 | +0,31% | 157,00 | 160,92 | 159,21 | 159,28 | 159,40 | 489 | 62.919.958 |
| 26/12/2023 | 167,84 | 158,50 | -5,60% | 153,02 | 167,84 | 156,64 | 158,50 | 158,62 | 8.051 | 392.821.531 |
| 22/12/2023 | 158,77 | 167,90 | +5,75% | 157,52 | 168,00 | 164,02 | 163,48 | 167,90 | 1.070 | 104.765.816 |
| 21/12/2023 | 158,82 | 158,77 | -0,03% | 157,96 | 159,00 | 158,77 | 158,77 | 159,00 | 329 | 23.783.962 |
| 20/12/2023 | 156,50 | 158,82 | +1,48% | 155,85 | 158,82 | 157,56 | 157,64 | 158,82 | 456 | 30.677.314 |
| 19/12/2023 | 156,36 | 156,50 | +0,09% | 156,00 | 158,75 | 156,86 | 156,60 | 157,69 | 1.514 | 567.286.757 |
| 18/12/2023 | 155,25 | 156,36 | +1,30% | 153,79 | 158,75 | 158,05 | 156,03 | 156,36 | 3.394 | 1.535.833.029 |
| 15/12/2023 | 154,95 | 154,36 | +0,48% | 153,12 | 155,42 | 155,13 | 154,36 | 154,39 | 1.033 | 256.787.432 |
| 14/12/2023 | 150,00 | 153,63 | +2,42% | 148,79 | 154,99 | 152,98 | 153,63 | 153,88 | 981 | 195.087.633 |
| 13/12/2023 | 149,49 | 150,00 | +0,34% | 148,01 | 150,85 | 149,59 | 149,76 | 150,00 | 614 | 29.919.319 |
| 12/12/2023 | 148,57 | 149,49 | +0,62% | 147,52 | 151,29 | 148,54 | 147,70 | 149,49 | 1.368 | 107.676.978 |
| 11/12/2023 | 151,87 | 148,57 | -2,17% | 148,57 | 151,99 | 150,81 | 148,57 | 149,03 | 996 | 54.443.018 |
| 8/12/2023 | 148,46 | 151,87 | +1,04% | 148,46 | 153,51 | 151,30 | 151,31 | 151,87 | 1.153 | 53.848.035 |
| 7/12/2023 | 150,40 | 150,31 | -0,05% | 148,24 | 150,50 | 150,01 | 150,31 | 150,50 | 921 | 78.533.115 |
| 6/12/2023 | 150,20 | 150,39 | +0,13% | 149,75 | 150,50 | 150,05 | 150,20 | 150,39 | 270 | 127.594.634 |
| 5/12/2023 | 148,48 | 150,20 | +1,16% | 148,48 | 151,39 | 149,93 | 149,75 | 150,20 | 381 | 27.123.701 |
| 4/12/2023 | 147,71 | 148,48 | +0,52% | 147,71 | 151,49 | 149,30 | 148,48 | 150,90 | 1.295 | 163.548.921 |
| 1/12/2023 | 149,00 | 147,71 | -0,85% | 147,61 | 152,39 | 148,87 | 147,71 | 149,97 | 4.094 | 261.075.825 |
| 30/11/2023 | 148,90 | 148,98 | +0,05% | 147,06 | 149,00 | 148,32 | 148,95 | 148,98 | 979 | 193.925.756 |
| 29/11/2023 | 148,02 | 148,90 | +0,60% | 146,99 | 149,00 | 148,49 | 148,38 | 148,90 | 1.791 | 98.794.707 |
| 28/11/2023 | 147,85 | 148,01 | +0,11% | 145,98 | 148,99 | 147,97 | 148,01 | 148,79 | 3.499 | 240.673.665 |
| 27/11/2023 | 147,71 | 147,85 | +0,10% | 145,99 | 149,00 | 147,07 | 146,17 | 147,87 | 2.982 | 165.831.151 |
| 24/11/2023 | 147,34 | 147,70 | +0,24% | 147,03 | 148,99 | 147,87 | 147,17 | 147,71 | 959 | 62.996.099 |
| 23/11/2023 | 146,50 | 147,35 | +0,44% | 146,31 | 147,41 | 146,72 | 147,15 | 147,35 | 448 | 66.409.420 |
| 22/11/2023 | 147,85 | 146,71 | -0,20% | 146,04 | 147,85 | 146,60 | 146,18 | 146,70 | 958 | 62.249.272 |
| 21/11/2023 | 148,00 | 147,00 | -0,90% | 146,00 | 148,61 | 147,06 | 146,99 | 147,00 | 1.759 | 107.753.101 |
| 20/11/2023 | 148,96 | 148,34 | -0,42% | 146,50 | 148,96 | 147,81 | 147,60 | 148,35 | 998 | 77.304.741 |
| 17/11/2023 | 149,00 | 148,97 | -0,02% | 147,50 | 149,00 | 148,09 | 147,56 | 148,99 | 834 | 68.703.105 |
| 16/11/2023 | 148,64 | 149,00 | +0,25% | 148,63 | 150,17 | 149,30 | 148,71 | 149,00 | 865 | 69.410.548 |
| 14/11/2023 | 149,99 | 148,63 | -0,91% | 147,99 | 151,40 | 149,76 | 148,53 | 148,63 | 876 | 81.306.337 |
| 13/11/2023 | 150,80 | 149,99 | -0,29% | 148,57 | 152,07 | 150,31 | 149,29 | 149,99 | 1.240 | 77.727.312 |
| 10/11/2023 | 148,76 | 150,42 | +1,12% | 148,00 | 152,14 | 149,25 | 149,89 | 150,43 | 3.346 | 168.341.643 |
| 9/11/2023 | 148,32 | 148,76 | +0,30% | 147,30 | 150,00 | 148,23 | 148,76 | 149,30 | 465 | 38.883.189 |
| 8/11/2023 | 147,91 | 148,31 | -0,27% | 146,48 | 149,06 | 147,88 | 146,99 | 148,50 | 2.149 | 101.034.386 |
| 7/11/2023 | 148,75 | 148,71 | -0,03% | 147,92 | 149,00 | 148,79 | 148,71 | 148,94 | 777 | 54.889.929 |
| 6/11/2023 | 149,23 | 148,75 | -0,33% | 148,33 | 149,43 | 148,99 | 148,75 | 148,99 | 582 | 46.932.008 |
| 3/11/2023 | 149,99 | 149,24 | -0,44% | 148,22 | 149,99 | 149,29 | 149,24 | 149,31 | 220 | 13.839.725 |
| 1/11/2023 | 149,99 | 149,90 | -0,07% | 147,77 | 150,00 | 149,06 | 149,29 | 149,90 | 2.030 | 94.564.404 |
| 31/10/2023 | 148,82 | 150,00 | +0,85% | 148,69 | 152,42 | 150,38 | 148,94 | 149,99 | 760 | 98.050.843 |
| 30/10/2023 | 149,03 | 148,73 | -0,20% | 148,35 | 152,54 | 149,59 | 148,73 | 149,60 | 1.780 | 110.299.294 |
| 27/10/2023 | 148,29 | 149,03 | -0,98% | 148,29 | 150,48 | 149,71 | 149,03 | 150,41 | 822 | 172.177.484 |
| 26/10/2023 | 149,77 | 150,51 | +0,49% | 148,57 | 151,99 | 151,12 | 150,51 | 151,00 | 851 | 229.100.937 |
| 25/10/2023 | 148,81 | 149,77 | +0,50% | 148,25 | 149,98 | 149,06 | 149,51 | 149,77 | 765 | 62.218.935 |
| 24/10/2023 | 150,37 | 149,02 | -0,13% | 148,52 | 150,40 | 149,13 | 148,91 | 149,04 | 806 | 58.640.725 |
| 23/10/2023 | 152,00 | 149,22 | -1,78% | 149,22 | 153,00 | 151,25 | 149,22 | 149,91 | 767 | 98.906.464 |
| 20/10/2023 | 152,60 | 151,93 | -0,18% | 151,50 | 153,00 | 152,39 | 151,93 | 152,90 | 721 | 35.019.787 |
| 19/10/2023 | 152,00 | 152,20 | +0,07% | 150,73 | 152,60 | 152,00 | 152,20 | 152,59 | 283 | 29.153.778 |
| 18/10/2023 | 152,15 | 152,10 | -0,04% | 151,51 | 152,20 | 151,91 | 152,10 | 152,19 | 264 | 31.067.262 |
| 17/10/2023 | 151,50 | 152,16 | +0,24% | 151,24 | 152,70 | 151,99 | 152,16 | 152,19 | 379 | 38.637.815 |
| 16/10/2023 | 153,20 | 151,80 | -0,74% | 151,50 | 153,60 | 152,23 | 151,80 | 152,49 | 942 | 58.383.700 |
| 13/10/2023 | 151,41 | 152,93 | +0,45% | 151,30 | 152,98 | 152,10 | 152,40 | 152,93 | 495 | 29.522.830 |
| 11/10/2023 | 151,70 | 152,25 | +0,16% | 151,30 | 153,58 | 152,12 | 152,00 | 152,25 | 319 | 30.378.630 |
| 10/10/2023 | 153,51 | 152,00 | -0,94% | 151,35 | 153,96 | 152,83 | 151,77 | 152,00 | 758 | 106.250.043 |
| 9/10/2023 | 152,54 | 153,45 | +0,60% | 150,55 | 153,81 | 152,84 | 153,01 | 153,45 | 887 | 44.966.540 |
| 6/10/2023 | 152,12 | 152,54 | +0,28% | 151,00 | 152,54 | 152,07 | 152,16 | 152,54 | 421 | 33.289.791 |
| 5/10/2023 | 153,97 | 152,12 | -1,20% | 151,66 | 153,97 | 152,52 | 152,12 | 152,28 | 291 | 26.798.687 |
| 4/10/2023 | 153,00 | 153,97 | -0,01% | 151,52 | 153,97 | 153,19 | 153,44 | 153,97 | 298 | 28.647.467 |
| 3/10/2023 | 153,35 | 153,99 | +0,17% | 150,01 | 153,99 | 152,26 | 153,87 | 153,99 | 1.516 | 110.378.425 |
| 2/10/2023 | 153,91 | 153,73 | -0,18% | 149,22 | 154,00 | 153,14 | 153,43 | 153,73 | 2.028 | 83.630.792 |
| 29/9/2023 | 154,10 | 154,00 | -0,15% | 152,68 | 154,10 | 153,68 | 153,51 | 154,00 | 650 | 31.582.117 |
| 28/9/2023 | 151,50 | 154,23 | +3,50% | 149,32 | 154,92 | 152,09 | 152,02 | 154,23 | 3.447 | 729.464.076 |
| 27/9/2023 | 151,97 | 149,01 | -1,12% | 148,51 | 151,97 | 150,32 | 149,01 | 149,79 | 1.189 | 76.938.834 |
| 26/9/2023 | 151,60 | 150,70 | -0,59% | 150,52 | 152,00 | 151,48 | 150,70 | 151,40 | 1.757 | 87.844.060 |
| 25/9/2023 | 152,00 | 151,60 | 0,00% | 151,00 | 152,00 | 151,62 | 151,20 | 151,60 | 1.119 | 79.435.199 |
| 22/9/2023 | 151,00 | 151,60 | +0,10% | 151,00 | 152,00 | 151,61 | 151,47 | 151,60 | 1.777 | 85.921.752 |
| 21/9/2023 | 152,09 | 151,45 | -0,43% | 151,34 | 153,00 | 152,10 | 151,44 | 152,08 | 1.168 | 76.949.962 |
| 20/9/2023 | 152,37 | 152,10 | -0,18% | 151,39 | 153,88 | 152,47 | 152,10 | 153,86 | 1.423 | 48.866.658 |
| 19/9/2023 | 152,96 | 152,37 | -0,39% | 151,00 | 152,96 | 151,78 | 152,00 | 152,37 | 1.242 | 60.712.682 |
| 18/9/2023 | 152,00 | 152,96 | +0,63% | 151,00 | 154,55 | 151,93 | 151,69 | 152,98 | 1.950 | 92.510.730 |
| 15/9/2023 | 152,00 | 152,00 | -0,01% | 151,00 | 154,98 | 153,08 | 152,00 | 152,09 | 3.184 | 155.748.761 |
| 14/9/2023 | 151,80 | 152,01 | +0,14% | 150,03 | 152,42 | 151,34 | 152,01 | 152,41 | 1.328 | 73.097.232 |
| 13/9/2023 | 152,19 | 151,80 | -0,26% | 150,41 | 152,49 | 151,94 | 150,69 | 151,80 | 1.317 | 59.637.133 |
| 12/9/2023 | 152,40 | 152,19 | -0,14% | 150,85 | 152,77 | 151,94 | 151,11 | 152,20 | 1.416 | 56.126.737 |
| 11/9/2023 | 151,58 | 152,40 | +0,75% | 149,44 | 152,83 | 151,64 | 151,22 | 152,40 | 1.964 | 53.772.817 |
| 8/9/2023 | 151,00 | 151,26 | -0,13% | 150,00 | 152,79 | 151,94 | 151,26 | 152,26 | 1.303 | 66.871.510 |
| 6/9/2023 | 149,61 | 151,46 | +0,41% | 149,61 | 152,00 | 151,80 | 151,46 | 152,00 | 1.108 | 134.147.879 |
| 5/9/2023 | 149,00 | 150,84 | +1,22% | 147,21 | 151,70 | 150,41 | 149,61 | 150,84 | 1.427 | 149.015.684 |
| 4/9/2023 | 150,50 | 149,02 | -0,09% | 148,78 | 152,00 | 150,28 | 148,80 | 149,02 | 1.844 | 77.563.092 |
| 1/9/2023 | 151,03 | 149,15 | -1,25% | 149,15 | 152,00 | 151,21 | 149,15 | 151,34 | 3.826 | 108.603.345 |
| 31/8/2023 | 152,81 | 151,04 | -1,16% | 150,72 | 152,95 | 151,37 | 151,04 | 151,74 | 1.069 | 40.644.233 |
| 30/8/2023 | 149,96 | 152,81 | +1,90% | 149,32 | 153,00 | 152,24 | 152,10 | 152,55 | 681 | 180.076.268 |
| 29/8/2023 | 149,31 | 149,96 | +0,44% | 148,93 | 149,99 | 149,05 | 149,22 | 149,97 | 1.837 | 125.947.457 |
| 28/8/2023 | 149,00 | 149,31 | +0,28% | 148,42 | 150,50 | 149,35 | 149,29 | 149,31 | 2.541 | 99.723.073 |
| 25/8/2023 | 149,50 | 148,90 | -0,72% | 148,49 | 150,00 | 149,14 | 148,50 | 148,90 | 2.152 | 80.584.056 |
| 24/8/2023 | 151,43 | 149,98 | -0,96% | 148,65 | 151,43 | 149,51 | 148,71 | 149,98 | 3.327 | 97.006.709 |
| 23/8/2023 | 150,47 | 151,44 | +1,03% | 149,00 | 151,88 | 150,64 | 149,50 | 151,44 | 1.236 | 58.252.729 |
| 22/8/2023 | 149,86 | 149,89 | +0,03% | 149,11 | 150,99 | 149,77 | 149,49 | 149,89 | 1.543 | 52.916.690 |
| 21/8/2023 | 150,00 | 149,84 | -1,12% | 148,54 | 150,60 | 149,56 | 148,58 | 149,84 | 1.998 | 77.133.036 |
| 18/8/2023 | 151,22 | 151,54 | +0,32% | 149,10 | 152,25 | 150,60 | 150,01 | 152,07 | 2.607 | 105.467.877 |
| 17/8/2023 | 153,00 | 151,05 | -1,27% | 150,22 | 153,00 | 151,74 | 150,99 | 152,81 | 2.000 | 76.539.285 |
| 16/8/2023 | 152,99 | 153,00 | +0,03% | 151,87 | 153,00 | 152,40 | 152,40 | 153,00 | 1.742 | 61.433.246 |
| 15/8/2023 | 153,00 | 152,95 | -0,03% | 151,50 | 153,00 | 152,33 | 152,38 | 152,95 | 1.330 | 44.115.434 |
| 14/8/2023 | 152,42 | 153,00 | -0,03% | 152,00 | 153,41 | 152,64 | 152,85 | 153,00 | 298 | 36.070.666 |
| 11/8/2023 | 153,49 | 153,05 | -0,55% | 152,41 | 153,90 | 153,71 | 153,02 | 153,90 | 703 | 192.739.151 |
| 10/8/2023 | 150,01 | 153,89 | +2,23% | 149,99 | 155,00 | 154,14 | 152,88 | 153,89 | 614 | 150.831.206 |
| 9/8/2023 | 149,86 | 150,54 | +1,03% | 149,00 | 150,98 | 150,25 | 150,53 | 150,54 | 1.034 | 52.019.745 |
| 8/8/2023 | 150,00 | 149,00 | -0,27% | 148,61 | 150,71 | 149,63 | 149,01 | 149,84 | 863 | 49.680.454 |
| 7/8/2023 | 149,02 | 149,41 | +0,26% | 148,87 | 153,11 | 149,27 | 149,41 | 149,84 | 1.687 | 262.260.297 |
| 4/8/2023 | 149,73 | 149,02 | -0,48% | 148,75 | 149,74 | 149,32 | 149,03 | 149,39 | 1.463 | 54.535.111 |
| 3/8/2023 | 152,60 | 149,74 | -1,78% | 149,11 | 153,99 | 150,67 | 149,33 | 149,74 | 990 | 64.625.246 |
| 2/8/2023 | 153,34 | 152,46 | +1,42% | 150,76 | 154,30 | 152,71 | 152,00 | 152,46 | 558 | 39.966.116 |
| 1/8/2023 | 157,98 | 150,33 | -4,73% | 147,50 | 157,98 | 151,78 | 150,33 | 150,53 | 1.351 | 111.665.469 |
| 31/7/2023 | 147,49 | 157,79 | +6,01% | 147,49 | 158,00 | 154,57 | 156,00 | 157,98 | 2.032 | 137.390.207 |
| 28/7/2023 | 147,98 | 148,85 | +0,75% | 146,15 | 148,85 | 147,59 | 147,48 | 148,85 | 568 | 218.384.136 |
| 27/7/2023 | 145,83 | 147,74 | +0,65% | 145,83 | 148,35 | 146,93 | 147,74 | 147,75 | 422 | 28.946.142 |
| 26/7/2023 | 147,00 | 146,79 | -0,16% | 145,40 | 149,81 | 146,69 | 146,59 | 146,79 | 443 | 66.965.592 |
| 25/7/2023 | 146,85 | 147,02 | +0,09% | 146,50 | 149,82 | 147,56 | 147,02 | 147,62 | 527 | 34.648.466 |
| 24/7/2023 | 147,59 | 146,89 | -0,48% | 146,25 | 148,15 | 147,06 | 146,50 | 146,89 | 1.006 | 52.621.380 |
| 21/7/2023 | 148,43 | 147,60 | -1,32% | 146,46 | 149,57 | 147,26 | 147,40 | 147,60 | 639 | 35.344.418 |
| 20/7/2023 | 148,84 | 149,57 | +1,24% | 146,05 | 151,74 | 149,26 | 148,94 | 149,57 | 329 | 22.345.486 |
| 19/7/2023 | 146,41 | 147,74 | +0,78% | 146,14 | 149,00 | 146,75 | 146,15 | 147,74 | 497 | 37.174.058 |
| 18/7/2023 | 146,28 | 146,59 | +0,23% | 145,04 | 147,57 | 146,03 | 145,49 | 146,59 | 1.264 | 48.513.621 |
| 17/7/2023 | 150,03 | 146,25 | -2,50% | 144,56 | 151,08 | 146,23 | 145,96 | 146,28 | 3.431 | 124.341.716 |
| 14/7/2023 | 154,40 | 150,00 | -2,86% | 149,63 | 154,40 | 151,30 | 149,98 | 151,12 | 1.053 | 43.607.358 |
| 13/7/2023 | 152,56 | 154,41 | +0,71% | 150,73 | 158,30 | 154,72 | 153,00 | 154,41 | 562 | 62.926.150 |
| 12/7/2023 | 148,91 | 153,32 | +2,98% | 148,57 | 156,90 | 150,73 | 152,73 | 153,32 | 1.206 | 65.902.361 |
| 11/7/2023 | 148,00 | 148,88 | +0,82% | 146,50 | 149,45 | 148,52 | 148,87 | 148,88 | 734 | 32.779.119 |
| 10/7/2023 | 147,80 | 147,67 | -0,09% | 146,74 | 148,59 | 148,03 | 147,66 | 148,10 | 612 | 34.167.628 |
| 7/7/2023 | 146,12 | 147,80 | +0,20% | 144,09 | 147,99 | 147,39 | 147,80 | 147,94 | 1.809 | 50.702.267 |
| 6/7/2023 | 146,85 | 147,50 | +0,44% | 146,03 | 147,50 | 146,98 | 147,29 | 147,50 | 854 | 31.587.282 |
| 5/7/2023 | 144,78 | 146,85 | +1,42% | 143,00 | 146,86 | 144,46 | 145,01 | 146,85 | 1.807 | 76.047.813 |
| 4/7/2023 | 143,40 | 144,80 | +0,98% | 141,50 | 144,80 | 143,09 | 141,79 | 144,80 | 1.945 | 56.165.485 |
| 3/7/2023 | 143,77 | 143,40 | -0,26% | 140,19 | 143,81 | 141,22 | 143,30 | 143,40 | 2.188 | 140.296.502 |
| 30/6/2023 | 142,00 | 143,78 | +0,33% | 141,90 | 144,00 | 142,91 | 143,78 | 144,00 | 483 | 34.412.830 |
| 29/6/2023 | 142,23 | 143,31 | +0,11% | 142,07 | 143,37 | 143,28 | 143,30 | 143,31 | 404 | 36.866.156 |
| 28/6/2023 | 143,34 | 143,15 | -0,62% | 141,90 | 143,50 | 142,96 | 142,50 | 143,15 | 566 | 23.188.595 |
| 27/6/2023 | 144,21 | 144,05 | +0,38% | 142,21 | 144,98 | 143,10 | 143,66 | 144,05 | 701 | 46.552.680 |
| 26/6/2023 | 144,00 | 143,50 | -0,35% | 141,66 | 145,97 | 143,65 | 142,28 | 144,51 | 530 | 37.121.375 |
| 23/6/2023 | 145,50 | 144,00 | -0,69% | 141,75 | 146,14 | 143,09 | 144,00 | 144,25 | 549 | 35.917.868 |
| 22/6/2023 | 143,69 | 145,00 | +0,76% | 141,11 | 145,00 | 143,63 | 144,99 | 145,00 | 666 | 45.217.698 |
| 21/6/2023 | 140,00 | 143,90 | +2,79% | 139,14 | 143,99 | 142,54 | 141,76 | 143,90 | 1.263 | 49.876.673 |
| 20/6/2023 | 139,98 | 140,00 | 0,00% | 138,55 | 140,00 | 139,80 | 139,12 | 140,00 | 1.248 | 67.720.475 |
| 19/6/2023 | 139,70 | 140,00 | +0,40% | 138,38 | 140,00 | 139,85 | 139,91 | 140,00 | 515 | 44.361.218 |
| 16/6/2023 | 142,24 | 139,44 | -1,80% | 138,74 | 142,25 | 139,78 | 139,44 | 139,98 | 1.537 | 65.459.938 |
| 15/6/2023 | 136,10 | 142,00 | +4,41% | 135,73 | 142,09 | 140,14 | 140,87 | 142,00 | 1.846 | 223.145.529 |
| 14/6/2023 | 136,00 | 136,00 | 0,00% | 135,07 | 136,09 | 135,95 | 135,91 | 136,00 | 395 | 33.949.059 |
| 13/6/2023 | 135,02 | 136,00 | -0,01% | 134,63 | 136,00 | 135,57 | 135,96 | 136,00 | 668 | 40.442.164 |
| 12/6/2023 | 135,97 | 136,01 | +0,02% | 135,01 | 136,39 | 135,99 | 135,90 | 135,99 | 523 | 53.186.338 |
| 9/6/2023 | 135,00 | 135,98 | +0,73% | 131,50 | 136,49 | 133,91 | 135,84 | 135,98 | 915 | 49.401.729 |
| 7/6/2023 | 132,25 | 135,00 | +1,50% | 131,51 | 136,50 | 133,70 | 134,50 | 135,00 | 903 | 41.248.366 |
| 6/6/2023 | 132,66 | 133,00 | +0,76% | 132,04 | 133,66 | 132,82 | 132,12 | 133,27 | 2.328 | 50.247.887 |
| 5/6/2023 | 131,79 | 132,00 | +1,15% | 130,50 | 134,40 | 131,97 | 132,00 | 132,58 | 1.300 | 56.050.483 |
| 2/6/2023 | 128,00 | 130,50 | +2,76% | 127,76 | 131,79 | 129,34 | 130,00 | 130,50 | 1.079 | 89.403.272 |
| 1/6/2023 | 136,00 | 127,00 | -6,35% | 125,60 | 137,48 | 129,05 | 127,00 | 127,47 | 2.611 | 200.917.505 |
| 31/5/2023 | 134,29 | 135,61 | +2,19% | 132,69 | 136,00 | 134,94 | 135,61 | 135,62 | 370 | 22.833.284 |
| 30/5/2023 | 138,50 | 132,70 | -2,88% | 130,06 | 138,50 | 135,42 | 132,70 | 135,79 | 1.502 | 102.353.261 |
| 29/5/2023 | 137,99 | 136,63 | -0,99% | 135,12 | 138,26 | 137,09 | 136,63 | 137,94 | 1.301 | 59.676.870 |
| 26/5/2023 | 135,00 | 137,99 | +2,22% | 135,00 | 138,23 | 136,48 | 136,22 | 138,27 | 712 | 41.028.845 |
| 25/5/2023 | 133,00 | 134,99 | +1,50% | 131,50 | 136,90 | 134,56 | 134,05 | 134,95 | 641 | 24.369.698 |
| 24/5/2023 | 135,00 | 133,00 | -0,37% | 130,27 | 139,31 | 137,00 | 133,00 | 137,99 | 2.344 | 59.036.959 |
| 23/5/2023 | 129,01 | 133,49 | +3,47% | 129,01 | 133,50 | 129,99 | 131,00 | 133,49 | 832 | 267.056.688 |
| 22/5/2023 | 130,00 | 129,01 | -0,74% | 128,11 | 130,14 | 129,82 | 129,10 | 129,97 | 922 | 234.264.952 |
| 19/5/2023 | 130,00 | 129,97 | -0,02% | 128,07 | 130,00 | 129,33 | 129,13 | 130,00 | 534 | 29.371.825 |
| 18/5/2023 | 127,37 | 130,00 | +1,56% | 126,04 | 130,00 | 127,88 | 128,52 | 130,00 | 987 | 31.241.952 |
| 17/5/2023 | 126,99 | 128,00 | +1,65% | 125,94 | 128,50 | 127,45 | 125,92 | 128,00 | 1.990 | 48.662.551 |
| 16/5/2023 | 123,00 | 125,92 | +2,37% | 122,30 | 127,00 | 124,43 | 123,26 | 125,92 | 1.169 | 36.110.525 |
| 15/5/2023 | 123,50 | 123,00 | -0,40% | 121,08 | 127,90 | 124,61 | 122,99 | 123,00 | 534 | 58.033.222 |
| 12/5/2023 | 120,00 | 123,50 | +2,92% | 119,89 | 123,50 | 121,60 | 123,48 | 123,50 | 545 | 21.608.584 |
| 11/5/2023 | 119,40 | 120,00 | +0,50% | 116,60 | 120,00 | 118,60 | 119,50 | 120,00 | 1.306 | 156.032.395 |
| 10/5/2023 | 118,78 | 119,40 | +0,52% | 116,01 | 120,90 | 118,91 | 117,76 | 119,40 | 4.088 | 166.388.045 |
| 9/5/2023 | 118,00 | 118,78 | +0,66% | 117,50 | 119,90 | 118,06 | 118,10 | 118,78 | 1.592 | 68.652.745 |
| 8/5/2023 | 117,51 | 118,00 | -0,62% | 117,50 | 119,99 | 117,95 | 117,68 | 118,00 | 375 | 29.960.114 |
| 5/5/2023 | 119,00 | 118,74 | +0,58% | 117,00 | 119,30 | 118,70 | 118,73 | 118,74 | 575 | 23.123.817 |
| 4/5/2023 | 115,87 | 118,05 | +1,89% | 115,87 | 119,79 | 118,08 | 118,05 | 119,00 | 415 | 16.213.039 |
| 3/5/2023 | 114,16 | 115,86 | +1,53% | 114,16 | 119,49 | 116,08 | 115,86 | 119,20 | 807 | 28.139.593 |
| 2/5/2023 | 120,00 | 114,11 | -4,84% | 113,05 | 120,00 | 115,00 | 114,11 | 115,87 | 1.792 | 78.769.790 |
| 28/4/2023 | 115,10 | 119,92 | +3,75% | 115,10 | 119,92 | 117,29 | 119,28 | 119,92 | 706 | 41.931.291 |
| 27/4/2023 | 119,60 | 115,58 | -3,36% | 115,55 | 120,98 | 117,94 | 115,58 | 116,57 | 561 | 26.855.533 |
| 26/4/2023 | 120,20 | 119,60 | -0,50% | 118,12 | 121,09 | 119,39 | 119,70 | 120,97 | 497 | 38.195.417 |
| 25/4/2023 | 118,70 | 120,20 | +1,26% | 116,64 | 121,13 | 119,65 | 120,01 | 120,20 | 1.894 | 41.029.462 |
| 24/4/2023 | 110,10 | 118,70 | +6,89% | 110,10 | 118,70 | 115,01 | 117,13 | 118,70 | 1.159 | 37.070.118 |
| 20/4/2023 | 112,00 | 111,05 | -0,85% | 110,24 | 113,44 | 111,87 | 111,05 | 111,49 | 2.108 | 112.824.915 |
| 19/4/2023 | 109,05 | 112,00 | +2,47% | 108,50 | 112,72 | 109,99 | 110,32 | 112,50 | 2.015 | 97.489.189 |
| 18/4/2023 | 109,94 | 109,30 | -0,59% | 108,40 | 113,84 | 110,82 | 109,30 | 109,99 | 3.463 | 75.463.101 |
| 17/4/2023 | 109,00 | 109,95 | +1,33% | 107,08 | 110,97 | 109,04 | 109,95 | 109,96 | 2.325 | 61.782.305 |
| 14/4/2023 | 110,50 | 108,51 | -1,35% | 108,51 | 112,99 | 110,14 | 108,50 | 109,50 | 3.320 | 61.075.673 |
| 13/4/2023 | 111,44 | 110,00 | +0,49% | 109,45 | 111,44 | 109,98 | 110,00 | 110,50 | 1.050 | 35.910.592 |
| 12/4/2023 | 109,51 | 109,46 | -0,04% | 108,02 | 111,79 | 109,89 | 108,89 | 109,46 | 661 | 35.683.469 |
| 11/4/2023 | 107,72 | 109,50 | +1,65% | 107,72 | 111,14 | 109,98 | 108,81 | 109,50 | 507 | 26.769.489 |
| 10/4/2023 | 106,72 | 107,72 | -0,74% | 106,72 | 109,98 | 107,52 | 107,72 | 108,90 | 608 | 48.729.175 |
| 6/4/2023 | 106,75 | 108,52 | +0,49% | 106,75 | 112,95 | 107,89 | 108,52 | 108,98 | 922 | 172.168.955 |
| 5/4/2023 | 107,95 | 107,99 | -0,46% | 106,52 | 109,00 | 107,30 | 106,86 | 107,99 | 1.303 | 88.644.653 |
| 4/4/2023 | 106,37 | 108,49 | +0,64% | 106,37 | 109,00 | 107,99 | 107,86 | 108,49 | 762 | 30.228.880 |
| 3/4/2023 | 108,79 | 107,80 | -0,91% | 105,01 | 109,00 | 107,01 | 106,30 | 107,80 | 3.230 | 187.663.149 |
| 31/3/2023 | 109,68 | 108,79 | +0,67% | 107,60 | 109,81 | 107,90 | 108,15 | 108,79 | 613 | 40.258.246 |
| 30/3/2023 | 108,01 | 108,07 | +0,06% | 107,60 | 109,94 | 108,11 | 107,67 | 108,07 | 382 | 29.169.564 |
| 29/3/2023 | 108,91 | 108,01 | -0,82% | 107,56 | 109,86 | 108,20 | 108,01 | 108,05 | 2.475 | 58.723.164 |
| 28/3/2023 | 109,78 | 108,90 | -0,18% | 108,89 | 110,07 | 109,26 | 108,89 | 108,90 | 608 | 21.349.934 |
| 27/3/2023 | 109,76 | 109,10 | -0,37% | 109,03 | 111,84 | 109,86 | 109,05 | 109,10 | 576 | 27.423.033 |
| 24/3/2023 | 108,92 | 109,50 | +0,54% | 108,92 | 115,48 | 111,30 | 109,47 | 111,50 | 1.169 | 38.189.533 |
| 23/3/2023 | 109,54 | 108,91 | -0,58% | 108,90 | 110,00 | 109,33 | 108,91 | 109,18 | 856 | 109.254.718 |
| 22/3/2023 | 110,98 | 109,54 | -0,53% | 109,02 | 111,53 | 110,57 | 109,54 | 110,47 | 873 | 47.666.740 |
| 21/3/2023 | 113,70 | 110,12 | -3,15% | 110,11 | 116,00 | 111,99 | 110,12 | 110,59 | 1.496 | 63.647.514 |
| 20/3/2023 | 113,48 | 113,70 | +0,19% | 112,72 | 114,49 | 113,54 | 112,79 | 113,70 | 276 | 11.127.222 |
| 17/3/2023 | 113,61 | 113,48 | -0,11% | 112,41 | 113,75 | 113,31 | 112,70 | 113,48 | 421 | 18.289.744 |
| 16/3/2023 | 113,30 | 113,61 | +0,28% | 113,00 | 114,50 | 113,69 | 113,26 | 113,95 | 559 | 18.236.131 |
| 15/3/2023 | 111,83 | 113,29 | +0,42% | 111,83 | 113,37 | 112,97 | 113,05 | 113,29 | 675 | 87.951.952 |
| 14/3/2023 | 113,51 | 112,82 | -1,03% | 112,00 | 115,47 | 113,21 | 112,60 | 112,84 | 559 | 23.413.262 |
| 13/3/2023 | 114,50 | 113,99 | -0,02% | 113,50 | 116,48 | 114,14 | 113,85 | 113,99 | 438 | 17.830.086 |
| 10/3/2023 | 118,70 | 114,01 | -3,63% | 114,00 | 118,70 | 116,00 | 114,01 | 114,66 | 438 | 21.739.295 |
| 9/3/2023 | 114,18 | 118,30 | +4,18% | 113,55 | 118,49 | 116,01 | 118,00 | 118,30 | 872 | 24.189.054 |
| 8/3/2023 | 114,85 | 113,55 | -1,13% | 113,10 | 117,07 | 114,18 | 113,55 | 113,95 | 498 | 14.958.405 |
| 7/3/2023 | 117,20 | 114,85 | -1,93% | 114,81 | 119,00 | 117,68 | 114,85 | 115,36 | 950 | 30.668.374 |
| 6/3/2023 | 113,60 | 117,11 | +3,46% | 113,50 | 118,99 | 117,38 | 115,60 | 116,00 | 1.456 | 31.271.186 |
| 3/3/2023 | 114,12 | 113,19 | -0,47% | 112,61 | 114,13 | 113,70 | 113,19 | 113,73 | 457 | 16.839.772 |
| 2/3/2023 | 113,51 | 113,73 | +0,74% | 112,31 | 115,00 | 112,99 | 112,56 | 113,72 | 835 | 30.520.421 |
| 1/3/2023 | 113,74 | 112,90 | -0,74% | 112,10 | 114,05 | 112,86 | 112,50 | 112,90 | 1.653 | 61.114.790 |
| 28/2/2023 | 114,88 | 113,74 | -1,03% | 113,05 | 115,25 | 114,10 | 113,74 | 113,99 | 461 | 20.254.212 |
| 27/2/2023 | 113,29 | 114,92 | +1,43% | 112,50 | 114,94 | 113,35 | 113,20 | 114,94 | 1.386 | 33.372.339 |
| 24/2/2023 | 113,03 | 113,30 | -0,26% | 113,01 | 113,55 | 113,33 | 113,30 | 113,55 | 259 | 17.805.129 |
| 23/2/2023 | 114,00 | 113,59 | -0,35% | 112,22 | 115,58 | 113,42 | 112,35 | 113,53 | 1.171 | 47.092.734 |
| 22/2/2023 | 115,59 | 113,99 | -1,39% | 113,70 | 115,60 | 114,23 | 113,99 | 114,00 | 529 | 27.063.312 |
| 17/2/2023 | 113,50 | 115,60 | +1,85% | 113,50 | 115,99 | 115,05 | 115,60 | 115,72 | 696 | 17.914.272 |
| 16/2/2023 | 113,50 | 113,50 | 0,00% | 112,70 | 116,04 | 113,62 | 113,22 | 113,70 | 2.631 | 84.318.005 |
| 15/2/2023 | 112,74 | 113,50 | -0,18% | 112,74 | 113,85 | 113,67 | 113,41 | 113,50 | 1.366 | 64.112.219 |
| 14/2/2023 | 113,72 | 113,70 | -0,02% | 112,25 | 113,75 | 113,49 | 113,20 | 113,70 | 1.125 | 27.035.027 |
| 13/2/2023 | 113,80 | 113,72 | -0,06% | 112,11 | 114,99 | 113,75 | 113,52 | 113,72 | 995 | 138.008.681 |
| 10/2/2023 | 111,49 | 113,79 | +2,05% | 111,49 | 114,00 | 113,26 | 113,69 | 114,20 | 714 | 52.146.215 |
| 9/2/2023 | 111,22 | 111,50 | -1,15% | 110,90 | 112,78 | 111,68 | 111,50 | 112,00 | 869 | 45.175.679 |
| 8/2/2023 | 114,70 | 112,80 | -2,18% | 111,13 | 117,70 | 113,01 | 111,67 | 112,80 | 1.358 | 44.266.275 |
| 7/2/2023 | 114,00 | 115,31 | +1,31% | 114,00 | 116,50 | 115,48 | 115,31 | 115,85 | 810 | 31.389.433 |
| 6/2/2023 | 117,80 | 113,82 | -3,81% | 113,30 | 119,49 | 114,99 | 113,82 | 116,45 | 1.764 | 141.178.552 |
| 3/2/2023 | 118,10 | 118,33 | +0,15% | 117,83 | 119,31 | 118,35 | 117,83 | 118,30 | 938 | 29.862.011 |
| 2/2/2023 | 115,87 | 118,15 | +2,03% | 115,87 | 119,90 | 117,82 | 117,75 | 118,15 | 709 | 38.080.365 |
| 1/2/2023 | 118,66 | 115,80 | -2,41% | 112,13 | 119,74 | 117,31 | 115,05 | 115,80 | 4.565 | 283.900.137 |
| 31/1/2023 | 119,50 | 118,66 | -0,49% | 118,26 | 120,00 | 119,08 | 118,66 | 119,34 | 699 | 38.524.036 |
| 30/1/2023 | 119,50 | 119,25 | -0,21% | 118,38 | 119,94 | 119,12 | 118,95 | 119,36 | 1.010 | 28.030.546 |
| 27/1/2023 | 119,37 | 119,50 | +0,10% | 118,25 | 119,99 | 119,20 | 119,02 | 119,50 | 655 | 40.804.043 |
| 26/1/2023 | 119,00 | 119,38 | +0,32% | 118,76 | 119,70 | 119,34 | 119,00 | 119,38 | 554 | 31.339.657 |
| 25/1/2023 | 119,64 | 119,00 | -0,53% | 118,97 | 119,98 | 119,47 | 118,90 | 119,31 | 400 | 24.456.014 |
| 24/1/2023 | 118,30 | 119,64 | +0,64% | 118,30 | 119,90 | 119,22 | 119,01 | 119,65 | 783 | 40.870.068 |
| 23/1/2023 | 120,00 | 118,88 | -0,93% | 118,45 | 120,01 | 118,97 | 118,43 | 118,88 | 715 | 56.073.835 |
| 20/1/2023 | 120,00 | 120,00 | +0,65% | 118,91 | 120,96 | 119,64 | 119,01 | 120,00 | 1.008 | 50.634.563 |
| 19/1/2023 | 121,23 | 119,22 | -1,66% | 119,00 | 121,23 | 120,19 | 119,22 | 119,73 | 1.541 | 189.468.387 |
| 18/1/2023 | 120,71 | 121,23 | +0,43% | 120,35 | 121,50 | 121,02 | 120,35 | 121,24 | 761 | 40.314.055 |
| 17/1/2023 | 120,63 | 120,71 | +0,07% | 120,63 | 121,97 | 121,19 | 120,71 | 121,31 | 878 | 24.760.623 |
| 16/1/2023 | 120,37 | 120,62 | +0,68% | 120,01 | 122,50 | 120,92 | 120,62 | 121,25 | 1.022 | 51.890.564 |
| 13/1/2023 | 119,70 | 119,80 | +0,08% | 119,70 | 120,37 | 119,94 | 119,80 | 120,36 | 414 | 23.365.381 |
| 12/1/2023 | 120,20 | 119,70 | -0,42% | 119,70 | 120,37 | 119,98 | 119,70 | 120,37 | 482 | 20.506.260 |
| 11/1/2023 | 119,74 | 120,20 | +0,38% | 119,03 | 121,00 | 119,77 | 119,70 | 120,20 | 888 | 48.016.050 |
| 10/1/2023 | 118,60 | 119,74 | +1,05% | 117,00 | 119,74 | 118,77 | 119,40 | 119,74 | 454 | 23.149.963 |
| 9/1/2023 | 119,90 | 118,50 | -1,17% | 117,04 | 119,90 | 118,40 | 117,70 | 118,50 | 607 | 33.757.154 |
| 6/1/2023 | 118,80 | 119,90 | +0,55% | 118,55 | 121,89 | 119,64 | 119,30 | 121,85 | 644 | 25.377.186 |
| 5/1/2023 | 118,69 | 119,25 | +0,47% | 117,95 | 121,26 | 118,66 | 119,00 | 119,25 | 759 | 31.956.066 |
| 4/1/2023 | 121,87 | 118,69 | -2,62% | 117,17 | 122,46 | 119,01 | 117,99 | 118,69 | 1.057 | 56.923.186 |
| 3/1/2023 | 126,46 | 121,88 | -3,62% | 120,03 | 126,60 | 123,15 | 120,66 | 121,88 | 1.355 | 58.562.130 |
| 2/1/2023 | 127,10 | 126,46 | -0,50% | 122,11 | 132,00 | 126,85 | 125,00 | 126,45 | 2.108 | 68.958.943 |
| 29/12/2022 | 130,67 | 127,10 | -2,40% | 127,00 | 130,99 | 128,45 | 127,10 | 127,98 | 220 | 13.372.581 |
| 28/12/2022 | 123,40 | 130,22 | +5,53% | 123,40 | 130,67 | 127,15 | 127,24 | 130,22 | 1.450 | 62.217.946 |
| 27/12/2022 | 122,20 | 123,40 | +1,11% | 121,01 | 124,11 | 122,47 | 123,30 | 123,40 | 888 | 37.760.308 |
| 26/12/2022 | 120,15 | 122,05 | +1,58% | 118,71 | 122,55 | 120,91 | 122,00 | 122,05 | 1.665 | 68.885.516 |
| 23/12/2022 | 118,90 | 120,15 | +1,79% | 117,69 | 120,51 | 119,47 | 120,15 | 120,40 | 472 | 20.847.561 |
| 22/12/2022 | 118,79 | 118,04 | -0,43% | 117,50 | 118,79 | 117,95 | 117,85 | 118,04 | 589 | 23.106.983 |
| 21/12/2022 | 118,16 | 118,55 | +0,37% | 117,01 | 119,25 | 118,17 | 117,49 | 118,77 | 653 | 37.723.051 |
| 20/12/2022 | 117,90 | 118,11 | +0,14% | 117,25 | 119,99 | 118,44 | 118,00 | 118,11 | 342 | 27.136.282 |
| 19/12/2022 | 117,67 | 117,95 | +0,24% | 116,53 | 120,21 | 117,40 | 116,87 | 117,95 | 975 | 36.301.243 |
| 16/12/2022 | 116,96 | 117,67 | +1,83% | 116,02 | 118,50 | 117,08 | 117,51 | 117,67 | 958 | 31.928.795 |
| 15/12/2022 | 116,10 | 115,55 | -0,47% | 115,14 | 117,45 | 115,67 | 115,55 | 117,42 | 1.439 | 38.299.192 |
| 14/12/2022 | 117,60 | 116,10 | -1,19% | 115,26 | 118,19 | 116,83 | 116,10 | 116,15 | 733 | 28.366.747 |
| 13/12/2022 | 116,70 | 117,50 | +1,16% | 116,16 | 119,31 | 117,56 | 117,75 | 118,10 | 598 | 38.303.870 |
| 12/12/2022 | 119,94 | 116,15 | -2,39% | 115,50 | 119,95 | 116,49 | 116,15 | 116,68 | 1.461 | 100.348.626 |
| 9/12/2022 | 121,80 | 119,00 | -2,28% | 117,80 | 122,89 | 118,72 | 119,00 | 119,19 | 462 | 70.864.219 |
| 8/12/2022 | 125,18 | 121,78 | -2,68% | 120,00 | 126,49 | 122,74 | 121,00 | 121,78 | 649 | 41.955.838 |
| 7/12/2022 | 128,90 | 125,13 | -2,92% | 125,12 | 130,00 | 127,77 | 125,13 | 126,38 | 928 | 34.524.363 |
| 6/12/2022 | 130,70 | 128,90 | +0,12% | 128,00 | 130,70 | 129,83 | 127,60 | 128,90 | 589 | 22.020.086 |
| 5/12/2022 | 128,72 | 128,75 | +0,03% | 127,67 | 133,89 | 131,25 | 128,75 | 130,70 | 816 | 52.293.341 |
| 2/12/2022 | 127,95 | 128,71 | +0,09% | 127,95 | 131,43 | 129,58 | 128,69 | 130,40 | 533 | 21.303.781 |
| 1/12/2022 | 127,53 | 128,59 | +0,83% | 125,11 | 131,00 | 128,13 | 128,57 | 130,97 | 3.634 | 81.619.212 |
| 30/11/2022 | 127,55 | 127,53 | 0,00% | 127,53 | 129,00 | 127,74 | 128,00 | 128,26 | 642 | 32.612.921 |
| 29/11/2022 | 129,01 | 127,53 | -1,15% | 127,53 | 131,68 | 128,67 | 127,53 | 128,47 | 408 | 21.411.498 |
| 28/11/2022 | 127,53 | 129,01 | +1,16% | 127,53 | 132,00 | 128,92 | 129,01 | 130,00 | 446 | 20.383.806 |
| 25/11/2022 | 128,16 | 127,53 | -0,50% | 127,53 | 129,99 | 127,95 | 127,53 | 128,66 | 528 | 28.854.364 |
| 24/11/2022 | 127,98 | 128,17 | +0,15% | 127,53 | 129,95 | 129,07 | 128,09 | 129,91 | 567 | 17.424.719 |
| 23/11/2022 | 127,75 | 127,98 | +0,18% | 127,53 | 128,46 | 127,92 | 127,98 | 127,99 | 445 | 18.613.131 |
| 22/11/2022 | 127,00 | 127,75 | +0,59% | 126,68 | 128,08 | 127,54 | 127,53 | 127,75 | 522 | 23.341.235 |
| 21/11/2022 | 129,19 | 127,00 | -2,18% | 127,00 | 129,70 | 128,36 | 127,00 | 127,34 | 488 | 34.773.378 |
| 18/11/2022 | 128,37 | 129,83 | +0,64% | 127,80 | 131,64 | 129,53 | 128,20 | 129,83 | 540 | 22.280.104 |
| 17/11/2022 | 133,49 | 129,01 | -1,63% | 126,01 | 133,49 | 129,41 | 129,01 | 129,02 | 675 | 48.621.222 |
| 16/11/2022 | 131,92 | 131,15 | -0,46% | 131,15 | 133,89 | 132,07 | 131,15 | 132,47 | 680 | 59.501.634 |
| 14/11/2022 | 132,88 | 131,75 | -0,86% | 131,20 | 133,87 | 132,41 | 131,75 | 131,92 | 229 | 17.888.901 |
| 11/11/2022 | 133,52 | 132,89 | -0,97% | 131,87 | 136,73 | 134,52 | 131,87 | 132,89 | 611 | 20.219.668 |
| 10/11/2022 | 134,59 | 134,19 | -0,30% | 131,26 | 134,59 | 132,81 | 131,51 | 134,19 | 921 | 51.650.387 |
| 9/11/2022 | 135,50 | 134,59 | -0,64% | 133,00 | 135,50 | 134,33 | 134,00 | 134,59 | 1.189 | 39.090.358 |
| 8/11/2022 | 131,13 | 135,46 | +3,31% | 131,13 | 136,87 | 134,18 | 132,55 | 135,46 | 1.531 | 58.999.362 |
| 7/11/2022 | 137,00 | 131,12 | -4,17% | 131,00 | 138,70 | 133,77 | 131,12 | 131,14 | 790 | 67.315.103 |
| 4/11/2022 | 140,29 | 136,83 | -2,47% | 136,83 | 141,06 | 139,19 | 136,83 | 139,14 | 1.365 | 39.073.427 |
| 3/11/2022 | 138,34 | 140,29 | +1,66% | 136,59 | 142,07 | 138,88 | 139,90 | 140,29 | 986 | 47.873.262 |
| 1/11/2022 | 139,90 | 138,00 | -1,43% | 136,14 | 145,04 | 137,96 | 138,00 | 138,35 | 3.300 | 192.129.800 |
| 31/10/2022 | 137,49 | 140,00 | 0,00% | 136,02 | 140,00 | 138,77 | 139,50 | 140,00 | 531 | 55.539.075 |
| 28/10/2022 | 141,74 | 140,00 | -0,71% | 136,00 | 143,00 | 140,21 | 140,00 | 141,29 | 1.026 | 69.362.168 |
| 27/10/2022 | 141,42 | 141,00 | -1,23% | 138,55 | 141,85 | 140,77 | 140,40 | 141,46 | 913 | 39.163.313 |
| 26/10/2022 | 142,00 | 142,75 | +0,53% | 141,11 | 144,15 | 142,49 | 142,50 | 142,75 | 1.254 | 42.362.922 |
| 25/10/2022 | 143,66 | 142,00 | -1,18% | 142,00 | 144,29 | 142,61 | 142,00 | 143,83 | 680 | 23.203.430 |
| 24/10/2022 | 142,75 | 143,69 | +0,48% | 142,00 | 144,30 | 143,10 | 143,01 | 143,68 | 791 | 40.141.941 |
| 21/10/2022 | 143,00 | 143,00 | +0,18% | 142,75 | 143,00 | 142,99 | 142,97 | 143,00 | 2.056 | 80.234.381 |
| 20/10/2022 | 142,68 | 142,75 | -1,04% | 142,67 | 145,72 | 143,40 | 142,75 | 143,00 | 991 | 33.928.901 |
| 19/10/2022 | 142,00 | 144,25 | +1,58% | 142,00 | 147,11 | 143,42 | 144,25 | 145,72 | 1.008 | 51.246.960 |
| 18/10/2022 | 143,00 | 142,01 | -0,69% | 141,53 | 147,01 | 143,58 | 142,01 | 144,86 | 909 | 43.821.256 |
| 17/10/2022 | 145,83 | 143,00 | -1,94% | 141,00 | 147,98 | 145,07 | 142,19 | 143,00 | 953 | 39.591.313 |
| 14/10/2022 | 145,49 | 145,83 | +0,23% | 145,02 | 148,49 | 145,53 | 145,49 | 145,84 | 956 | 56.017.592 |
| 13/10/2022 | 145,16 | 145,49 | -0,27% | 143,10 | 147,92 | 144,71 | 145,49 | 146,55 | 716 | 39.043.646 |
| 11/10/2022 | 145,80 | 145,88 | -0,08% | 143,87 | 146,00 | 145,09 | 145,01 | 145,98 | 1.289 | 61.259.771 |
| 10/10/2022 | 146,57 | 146,00 | -0,39% | 144,00 | 148,95 | 145,92 | 144,24 | 145,99 | 1.895 | 78.071.691 |
| 7/10/2022 | 147,98 | 146,57 | -1,63% | 144,67 | 149,00 | 145,98 | 145,99 | 148,24 | 1.471 | 100.484.152 |
| 6/10/2022 | 145,90 | 149,00 | +3,11% | 143,33 | 149,20 | 145,14 | 144,00 | 149,00 | 2.847 | 91.051.885 |
| 5/10/2022 | 143,74 | 144,50 | -1,67% | 143,01 | 147,00 | 145,87 | 144,50 | 144,88 | 1.345 | 81.294.939 |
| 4/10/2022 | 140,41 | 146,96 | +4,78% | 140,41 | 147,76 | 144,95 | 144,04 | 146,96 | 856 | 41.486.941 |
| 3/10/2022 | 146,97 | 140,25 | -4,57% | 138,16 | 149,00 | 140,40 | 140,25 | 140,97 | 2.979 | 466.717.723 |
| 30/9/2022 | 143,46 | 146,97 | +6,52% | 142,01 | 147,20 | 145,62 | 145,48 | 146,97 | 716 | 39.842.637 |
| 29/9/2022 | 144,95 | 137,98 | -4,81% | 137,98 | 144,95 | 143,33 | 137,00 | 137,98 | 729 | 55.096.529 |
| 28/9/2022 | 144,34 | 144,95 | -1,39% | 141,60 | 144,99 | 144,61 | 144,94 | 144,95 | 464 | 45.987.016 |
| 27/9/2022 | 144,00 | 147,00 | +2,08% | 143,73 | 149,01 | 145,95 | 144,79 | 147,00 | 572 | 48.121.702 |
| 26/9/2022 | 144,00 | 144,00 | 0,00% | 143,00 | 144,00 | 143,88 | 143,82 | 144,00 | 746 | 53.511.639 |
| 23/9/2022 | 144,06 | 144,00 | -0,05% | 143,54 | 147,90 | 144,44 | 143,65 | 144,00 | 1.352 | 59.612.527 |
| 22/9/2022 | 142,10 | 144,07 | +1,46% | 141,50 | 149,90 | 146,06 | 144,07 | 148,52 | 1.128 | 80.746.291 |
| 21/9/2022 | 140,20 | 142,00 | +1,28% | 139,11 | 142,00 | 140,94 | 142,00 | 142,25 | 632 | 48.794.828 |
| 20/9/2022 | 140,18 | 140,20 | +0,40% | 138,25 | 140,20 | 139,88 | 139,50 | 140,20 | 716 | 90.293.836 |
| 19/9/2022 | 140,39 | 139,64 | -0,54% | 139,63 | 144,08 | 140,71 | 139,63 | 139,64 | 925 | 74.620.816 |
| 16/9/2022 | 139,50 | 140,40 | +0,55% | 138,90 | 140,50 | 139,84 | 140,01 | 140,40 | 1.024 | 41.715.578 |
| 15/9/2022 | 136,99 | 139,63 | +1,93% | 136,99 | 140,00 | 138,74 | 139,30 | 139,53 | 730 | 50.293.791 |
| 14/9/2022 | 135,08 | 136,99 | +1,41% | 133,47 | 137,95 | 135,53 | 136,40 | 136,99 | 792 | 68.376.076 |
| 13/9/2022 | 134,61 | 135,08 | +0,36% | 133,35 | 136,64 | 134,88 | 134,48 | 135,08 | 697 | 67.119.432 |
| 12/9/2022 | 138,78 | 134,59 | -3,02% | 134,00 | 138,98 | 135,85 | 134,59 | 135,01 | 1.157 | 168.739.665 |
| 9/9/2022 | 138,95 | 138,78 | -0,09% | 135,02 | 141,20 | 138,03 | 137,00 | 138,78 | 761 | 74.841.009 |
| 8/9/2022 | 139,99 | 138,91 | +0,55% | 137,94 | 139,99 | 138,95 | 138,67 | 138,93 | 1.127 | 51.398.749 |
| 6/9/2022 | 138,15 | 138,15 | 0,00% | 137,96 | 138,15 | 138,13 | 138,14 | 138,15 | 558 | 48.884.969 |
| 5/9/2022 | 138,19 | 138,15 | -0,04% | 137,00 | 138,19 | 138,12 | 138,12 | 138,15 | 662 | 66.425.198 |
| 2/9/2022 | 138,00 | 138,20 | +1,08% | 138,00 | 139,00 | 138,21 | 138,19 | 138,20 | 668 | 53.945.258 |
| 1/9/2022 | 138,08 | 136,72 | -1,64% | 135,02 | 138,99 | 136,55 | 135,81 | 136,72 | 3.989 | 366.137.954 |
| 31/8/2022 | 137,94 | 139,00 | +0,77% | 137,90 | 139,00 | 138,29 | 138,01 | 139,00 | 559 | 38.266.530 |
| 30/8/2022 | 137,96 | 137,94 | -0,01% | 137,50 | 138,16 | 137,85 | 137,81 | 137,94 | 1.160 | 41.851.644 |
| 29/8/2022 | 138,50 | 137,95 | -0,53% | 136,51 | 138,50 | 137,76 | 137,95 | 137,98 | 1.527 | 68.799.940 |
| 26/8/2022 | 136,51 | 138,69 | +1,50% | 136,51 | 138,69 | 137,69 | 137,67 | 138,69 | 887 | 34.629.463 |
| 25/8/2022 | 139,78 | 136,64 | -1,70% | 136,02 | 139,78 | 136,95 | 136,63 | 137,26 | 1.281 | 64.836.633 |
| 24/8/2022 | 138,99 | 139,00 | +0,01% | 137,00 | 139,00 | 138,40 | 138,01 | 139,00 | 3.128 | 127.958.514 |
| 23/8/2022 | 139,79 | 138,99 | -0,55% | 138,00 | 139,90 | 139,28 | 138,50 | 138,98 | 1.924 | 66.313.013 |
| 22/8/2022 | 138,65 | 139,76 | +0,84% | 137,01 | 139,79 | 139,26 | 139,54 | 139,76 | 1.125 | 35.931.301 |
| 19/8/2022 | 137,46 | 138,60 | +1,17% | 137,00 | 139,87 | 138,95 | 138,60 | 139,76 | 1.246 | 42.354.731 |
| 18/8/2022 | 139,50 | 137,00 | -2,11% | 137,00 | 139,95 | 139,23 | 137,00 | 138,02 | 1.279 | 50.109.876 |
| 17/8/2022 | 138,94 | 139,96 | +0,73% | 137,18 | 139,96 | 139,14 | 139,12 | 139,96 | 1.809 | 87.691.999 |
| 16/8/2022 | 137,00 | 138,95 | +1,10% | 136,10 | 138,95 | 137,93 | 138,49 | 138,95 | 2.000 | 67.558.766 |
| 15/8/2022 | 127,89 | 137,44 | +7,47% | 127,89 | 137,50 | 135,41 | 135,60 | 137,44 | 974 | 43.278.851 |
| 12/8/2022 | 128,98 | 127,89 | -0,85% | 127,89 | 138,40 | 131,65 | 127,89 | 128,87 | 667 | 71.671.195 |
| 11/8/2022 | 125,30 | 128,99 | +2,62% | 125,30 | 129,00 | 128,24 | 128,37 | 128,99 | 833 | 62.494.594 |
| 10/8/2022 | 124,00 | 125,70 | +1,66% | 124,00 | 127,00 | 125,16 | 125,70 | 126,00 | 884 | 51.444.461 |
| 9/8/2022 | 123,01 | 123,65 | -2,33% | 123,01 | 126,54 | 124,57 | 123,65 | 124,16 | 601 | 29.736.386 |
| 8/8/2022 | 123,15 | 126,60 | +2,22% | 123,15 | 129,50 | 126,81 | 126,23 | 126,60 | 458 | 20.175.719 |
| 5/8/2022 | 123,99 | 123,85 | +1,06% | 121,61 | 124,00 | 122,22 | 122,60 | 123,99 | 781 | 174.191.160 |
| 4/8/2022 | 124,95 | 122,55 | +0,60% | 122,15 | 124,95 | 123,24 | 122,48 | 122,99 | 756 | 26.225.759 |
| 3/8/2022 | 121,53 | 121,82 | +0,24% | 119,51 | 123,00 | 119,70 | 121,82 | 123,00 | 1.132 | 417.473.817 |
| 2/8/2022 | 123,09 | 121,53 | +0,36% | 118,63 | 123,09 | 120,81 | 119,57 | 121,53 | 1.170 | 99.958.508 |
| 1/8/2022 | 124,97 | 121,10 | -3,11% | 121,00 | 124,97 | 121,40 | 121,09 | 122,80 | 1.975 | 302.536.795 |
| 29/7/2022 | 123,45 | 124,99 | +1,25% | 122,60 | 125,00 | 123,75 | 124,10 | 124,98 | 335 | 27.350.136 |
| 28/7/2022 | 123,95 | 123,45 | +0,69% | 122,60 | 125,83 | 124,12 | 123,45 | 124,59 | 501 | 28.213.666 |
| 27/7/2022 | 123,25 | 122,60 | -0,53% | 122,11 | 123,98 | 122,73 | 122,60 | 123,08 | 1.804 | 47.560.304 |
| 26/7/2022 | 125,97 | 123,25 | -0,88% | 122,63 | 125,97 | 123,46 | 123,25 | 123,95 | 788 | 29.297.232 |
| 25/7/2022 | 123,16 | 124,34 | +0,96% | 123,00 | 125,63 | 123,36 | 124,01 | 125,55 | 752 | 27.646.696 |
| 22/7/2022 | 126,68 | 123,16 | -0,82% | 123,00 | 127,18 | 123,73 | 123,02 | 123,43 | 582 | 50.038.653 |
| 21/7/2022 | 127,54 | 124,18 | -2,57% | 123,04 | 127,54 | 125,56 | 123,58 | 124,19 | 1.181 | 69.612.057 |
| 20/7/2022 | 125,74 | 127,46 | +1,17% | 125,06 | 127,55 | 126,13 | 126,51 | 127,53 | 523 | 27.422.067 |
| 19/7/2022 | 125,64 | 125,98 | +0,26% | 125,02 | 126,84 | 125,72 | 125,75 | 125,99 | 781 | 36.876.271 |
| 18/7/2022 | 127,26 | 125,65 | +0,52% | 125,08 | 127,50 | 125,98 | 125,51 | 125,65 | 1.266 | 35.780.580 |
| 15/7/2022 | 124,80 | 125,00 | -0,02% | 123,23 | 127,28 | 125,30 | 125,00 | 127,26 | 1.269 | 38.217.283 |
| 14/7/2022 | 125,32 | 125,02 | -0,24% | 122,00 | 126,28 | 124,52 | 125,00 | 125,02 | 758 | 27.880.547 |
| 13/7/2022 | 125,30 | 125,32 | +0,02% | 124,83 | 127,28 | 125,70 | 125,01 | 125,31 | 867 | 106.499.429 |
| 12/7/2022 | 129,95 | 125,30 | -3,58% | 125,16 | 129,95 | 127,06 | 125,30 | 125,98 | 751 | 52.590.315 |
| 11/7/2022 | 123,02 | 129,95 | +3,97% | 123,02 | 130,78 | 127,77 | 128,05 | 129,95 | 871 | 54.213.516 |
| 8/7/2022 | 125,74 | 124,99 | -0,81% | 124,01 | 127,36 | 125,26 | 124,70 | 124,99 | 947 | 52.762.741 |
| 7/7/2022 | 130,09 | 126,01 | -2,73% | 125,02 | 130,09 | 126,75 | 126,01 | 127,41 | 1.286 | 87.901.678 |
| 6/7/2022 | 128,06 | 129,55 | +1,19% | 128,00 | 130,70 | 129,08 | 128,50 | 129,20 | 636 | 29.559.596 |
| 5/7/2022 | 128,73 | 128,03 | -0,61% | 127,50 | 130,90 | 128,70 | 128,03 | 130,61 | 656 | 28.854.766 |
| 4/7/2022 | 128,96 | 128,81 | +0,01% | 127,57 | 130,90 | 129,28 | 128,81 | 130,41 | 647 | 25.870.411 |