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: Todos
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.
SBSP3 - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 111,27 | 110,68 | -1,61% | 110,36 | 112,80 | 111,17 | 110,33 | 110,68 | 12.351 | 40.985.291.300 |
| 17/7/2025 | 112,05 | 112,49 | +0,10% | 111,37 | 112,57 | 112,09 | 112,24 | 112,51 | 10.529 | 36.748.389.300 |
| 16/7/2025 | 111,32 | 112,38 | +0,64% | 110,95 | 112,94 | 112,10 | 112,36 | 112,40 | 10.535 | 22.110.863.400 |
| 15/7/2025 | 111,92 | 111,66 | +0,26% | 110,35 | 112,29 | 111,40 | 111,62 | 112,02 | 11.011 | 24.968.573.000 |
| 14/7/2025 | 111,32 | 111,37 | -0,23% | 110,90 | 111,94 | 111,47 | 111,36 | 111,42 | 9.091 | 31.008.899.800 |
| 11/7/2025 | 111,33 | 111,63 | -0,34% | 110,79 | 112,64 | 111,45 | 111,29 | 111,63 | 7.831 | 17.313.876.800 |
| 10/7/2025 | 112,51 | 112,01 | -1,31% | 110,01 | 112,51 | 111,35 | 112,01 | 112,08 | 18.236 | 46.705.642.200 |
| 9/7/2025 | 114,51 | 113,50 | -0,73% | 113,05 | 115,05 | 113,79 | 113,50 | 113,57 | 10.593 | 23.537.882.400 |
| 8/7/2025 | 114,50 | 114,34 | -1,18% | 113,21 | 114,65 | 113,91 | 114,16 | 114,36 | 16.343 | 35.124.396.100 |
| 7/7/2025 | 117,30 | 115,70 | -1,80% | 115,35 | 118,17 | 116,23 | 115,67 | 115,71 | 8.992 | 21.643.195.900 |
| 4/7/2025 | 117,53 | 117,82 | +0,40% | 116,70 | 118,06 | 117,66 | 117,81 | 117,92 | 4.653 | 9.031.629.500 |
| 3/7/2025 | 115,70 | 117,35 | +1,85% | 115,70 | 118,49 | 117,67 | 117,14 | 117,43 | 10.820 | 22.814.277.100 |
| 2/7/2025 | 120,79 | 115,22 | -4,41% | 115,00 | 120,79 | 116,28 | 115,22 | 115,83 | 22.528 | 54.456.048.700 |
| 1/7/2025 | 119,65 | 120,54 | +1,18% | 119,28 | 121,30 | 120,68 | 120,54 | 120,79 | 14.503 | 29.237.688.600 |
| 30/6/2025 | 114,51 | 119,13 | +3,55% | 114,27 | 119,83 | 118,52 | 119,13 | 119,40 | 18.045 | 40.422.610.600 |
| 27/6/2025 | 114,70 | 115,05 | -0,10% | 114,45 | 115,42 | 114,98 | 115,03 | 115,11 | 8.566 | 18.375.236.900 |
| 26/6/2025 | 114,41 | 115,16 | +1,30% | 113,46 | 115,25 | 114,59 | 115,10 | 115,18 | 10.962 | 20.042.713.800 |
| 25/6/2025 | 113,66 | 113,68 | -1,07% | 113,15 | 114,73 | 113,79 | 113,50 | 113,79 | 10.440 | 20.158.158.400 |
| 24/6/2025 | 114,40 | 114,91 | +0,77% | 113,50 | 116,04 | 115,23 | 114,91 | 114,95 | 11.271 | 25.582.291.000 |
| 23/6/2025 | 115,35 | 114,03 | -1,40% | 113,29 | 115,39 | 113,98 | 114,00 | 114,05 | 12.338 | 25.782.643.600 |
| 20/6/2025 | 116,26 | 115,65 | -0,26% | 114,73 | 116,26 | 115,42 | 115,00 | 115,66 | 10.549 | 43.472.303.800 |
| 18/6/2025 | 116,69 | 115,95 | -0,72% | 115,94 | 117,47 | 116,37 | 115,95 | 116,40 | 10.832 | 22.542.393.600 |
| 17/6/2025 | 115,28 | 116,79 | +1,00% | 114,72 | 116,79 | 115,68 | 116,66 | 116,80 | 16.212 | 44.946.741.600 |
| 16/6/2025 | 116,57 | 115,63 | +0,45% | 115,58 | 116,69 | 115,92 | 115,62 | 115,84 | 15.810 | 39.633.436.200 |
| 13/6/2025 | 114,20 | 115,11 | -0,63% | 114,18 | 115,99 | 115,22 | 115,11 | 115,19 | 13.118 | 27.456.609.500 |
| 12/6/2025 | 114,68 | 115,84 | +0,38% | 113,93 | 116,00 | 115,18 | 115,44 | 115,85 | 15.261 | 33.341.968.500 |
| 11/6/2025 | 114,55 | 115,40 | +0,30% | 114,16 | 116,39 | 115,30 | 115,39 | 115,85 | 10.447 | 27.759.931.900 |
| 10/6/2025 | 114,15 | 115,05 | +1,71% | 113,77 | 116,01 | 115,01 | 115,05 | 115,13 | 14.473 | 39.554.100.600 |
| 9/6/2025 | 114,21 | 113,12 | -1,60% | 111,98 | 115,44 | 112,79 | 113,06 | 113,12 | 11.664 | 29.700.002.600 |
| 6/6/2025 | 115,09 | 114,96 | -0,09% | 113,87 | 115,56 | 114,58 | 114,91 | 115,00 | 10.530 | 22.319.778.100 |
| 5/6/2025 | 115,11 | 115,06 | +0,43% | 113,67 | 115,52 | 114,80 | 115,04 | 115,23 | 9.524 | 21.431.068.000 |
| 4/6/2025 | 116,25 | 114,57 | -1,30% | 113,94 | 116,90 | 114,66 | 114,28 | 114,59 | 10.611 | 27.070.124.200 |
| 3/6/2025 | 115,75 | 116,08 | +0,46% | 114,64 | 116,53 | 115,80 | 116,05 | 116,09 | 12.199 | 27.048.953.000 |
| 2/6/2025 | 117,39 | 115,55 | -1,56% | 115,18 | 118,45 | 115,88 | 115,52 | 115,56 | 7.280 | 17.517.057.100 |
| 30/5/2025 | 119,65 | 117,38 | -1,36% | 116,26 | 119,65 | 117,29 | 117,23 | 117,39 | 15.580 | 64.313.259.700 |
| 29/5/2025 | 117,27 | 119,00 | +1,48% | 117,27 | 119,80 | 118,79 | 118,97 | 119,01 | 13.244 | 34.666.402.000 |
| 28/5/2025 | 119,03 | 117,27 | -1,40% | 117,27 | 119,27 | 117,74 | 117,24 | 117,30 | 10.561 | 27.188.365.500 |
| 27/5/2025 | 120,05 | 118,94 | +0,40% | 118,45 | 120,84 | 119,17 | 118,93 | 118,94 | 10.253 | 22.738.680.400 |
| 26/5/2025 | 117,30 | 118,47 | +1,20% | 117,11 | 119,30 | 118,59 | 118,45 | 119,01 | 6.569 | 12.877.275.100 |
| 23/5/2025 | 115,01 | 117,06 | +0,94% | 113,56 | 117,22 | 115,86 | 116,75 | 117,09 | 11.408 | 22.413.231.100 |
| 22/5/2025 | 118,00 | 115,97 | -1,87% | 115,84 | 118,08 | 116,83 | 115,92 | 116,00 | 13.772 | 36.602.136.600 |
| 21/5/2025 | 119,33 | 118,18 | -0,96% | 117,70 | 119,72 | 118,37 | 118,15 | 118,19 | 10.849 | 49.040.893.100 |
| 20/5/2025 | 116,86 | 119,32 | +2,32% | 116,26 | 119,70 | 118,75 | 119,25 | 119,50 | 18.026 | 47.276.610.700 |
| 19/5/2025 | 116,14 | 116,62 | +0,28% | 115,82 | 117,14 | 116,47 | 116,58 | 116,62 | 7.319 | 14.893.469.000 |
| 16/5/2025 | 115,54 | 116,30 | +0,26% | 114,65 | 116,32 | 115,65 | 116,19 | 116,30 | 11.569 | 37.585.505.400 |
| 15/5/2025 | 114,95 | 116,00 | +1,66% | 114,42 | 116,00 | 115,19 | 116,00 | 116,02 | 10.715 | 23.539.275.500 |
| 14/5/2025 | 113,50 | 114,11 | -0,01% | 113,37 | 115,27 | 114,37 | 114,11 | 114,12 | 17.274 | 38.356.026.500 |
| 13/5/2025 | 114,00 | 114,12 | +0,54% | 110,42 | 115,01 | 113,23 | 114,10 | 114,12 | 30.517 | 68.444.210.000 |
| 12/5/2025 | 117,00 | 113,51 | -2,92% | 112,59 | 117,08 | 113,91 | 113,47 | 113,70 | 19.307 | 58.645.470.400 |
| 9/5/2025 | 116,49 | 116,93 | +0,62% | 116,04 | 118,57 | 117,26 | 116,90 | 116,93 | 17.489 | 55.860.657.600 |
| 8/5/2025 | 118,00 | 116,21 | +0,57% | 115,99 | 118,76 | 117,54 | 116,19 | 116,22 | 28.755 | 88.230.113.800 |
| 7/5/2025 | 115,00 | 115,55 | +0,72% | 113,74 | 116,24 | 114,98 | 115,53 | 115,62 | 11.098 | 56.079.455.900 |
| 6/5/2025 | 113,50 | 114,72 | +1,16% | 113,33 | 115,08 | 114,23 | 114,68 | 114,72 | 12.463 | 72.349.214.600 |
| 5/5/2025 | 114,26 | 113,41 | -0,52% | 112,48 | 114,26 | 113,18 | 113,09 | 113,41 | 13.422 | 36.252.308.900 |
| 2/5/2025 | 113,52 | 114,00 | -0,80% | 112,69 | 114,13 | 113,50 | 113,70 | 114,03 | 16.000 | 38.874.567.700 |
| 29/4/2025 | 115,90 | 114,92 | -0,42% | 114,46 | 116,45 | 115,02 | 114,89 | 114,93 | 21.927 | 53.656.678.800 |
| 28/4/2025 | 115,00 | 115,40 | +0,02% | 114,55 | 115,85 | 115,07 | 114,99 | 115,40 | 17.767 | 46.151.343.300 |
| 25/4/2025 | 115,00 | 115,38 | +0,38% | 114,51 | 115,70 | 115,17 | 115,30 | 115,39 | 16.028 | 45.605.783.000 |
| 24/4/2025 | 113,22 | 114,94 | +2,07% | 112,90 | 115,32 | 114,49 | 114,84 | 114,96 | 22.725 | 45.545.675.400 |
| 23/4/2025 | 110,50 | 112,61 | +2,38% | 110,05 | 113,03 | 112,02 | 112,61 | 112,63 | 24.782 | 53.406.027.600 |
| 22/4/2025 | 107,94 | 109,99 | +0,90% | 107,77 | 110,29 | 109,61 | 109,99 | 110,01 | 20.836 | 42.547.432.700 |
| 17/4/2025 | 106,86 | 109,01 | +1,59% | 106,71 | 109,25 | 108,59 | 109,00 | 109,05 | 11.826 | 24.380.405.800 |
| 16/4/2025 | 108,03 | 107,30 | -1,04% | 106,40 | 108,29 | 107,45 | 107,29 | 107,32 | 20.742 | 38.201.544.800 |
| 15/4/2025 | 107,99 | 108,43 | +0,03% | 107,32 | 108,78 | 108,08 | 108,40 | 108,44 | 18.054 | 32.250.295.000 |
| 14/4/2025 | 108,35 | 108,40 | +1,29% | 106,88 | 108,95 | 107,93 | 108,39 | 108,80 | 16.826 | 30.470.562.300 |
| 11/4/2025 | 105,50 | 107,02 | +1,92% | 105,12 | 107,59 | 106,36 | 107,00 | 107,21 | 24.187 | 39.505.253.500 |
| 10/4/2025 | 103,28 | 105,00 | +1,92% | 102,74 | 105,00 | 104,15 | 104,98 | 105,01 | 25.624 | 53.158.327.800 |
| 9/4/2025 | 101,17 | 103,02 | +1,41% | 99,91 | 104,00 | 102,09 | 102,73 | 103,09 | 24.854 | 38.585.810.900 |
| 8/4/2025 | 102,11 | 101,59 | -0,26% | 101,00 | 103,70 | 101,94 | 101,59 | 101,74 | 16.583 | 26.435.542.700 |
| 7/4/2025 | 103,18 | 101,85 | -1,50% | 101,02 | 104,00 | 102,35 | 101,80 | 101,91 | 19.656 | 28.789.095.400 |
| 4/4/2025 | 105,00 | 103,40 | -2,04% | 102,43 | 105,28 | 103,58 | 103,33 | 103,40 | 21.142 | 38.515.308.400 |
| 3/4/2025 | 102,23 | 105,55 | +3,27% | 101,90 | 106,39 | 105,31 | 105,54 | 105,55 | 18.185 | 36.084.371.200 |
| 2/4/2025 | 102,35 | 102,21 | -0,14% | 101,65 | 103,10 | 102,11 | 102,00 | 102,27 | 11.746 | 24.310.389.500 |
| 1/4/2025 | 101,24 | 102,35 | +0,34% | 100,59 | 102,50 | 101,87 | 102,05 | 102,36 | 15.938 | 30.215.839.100 |
| 31/3/2025 | 102,33 | 102,00 | -0,95% | 101,13 | 103,08 | 102,01 | 102,00 | 102,16 | 12.783 | 28.443.105.700 |
| 28/3/2025 | 104,00 | 102,98 | -0,99% | 102,51 | 104,42 | 103,24 | 102,89 | 103,00 | 10.963 | 19.232.151.900 |
| 27/3/2025 | 102,90 | 104,01 | +2,39% | 102,36 | 104,49 | 103,61 | 104,01 | 104,05 | 21.737 | 45.449.046.400 |
| 26/3/2025 | 102,58 | 101,58 | -0,51% | 101,40 | 102,60 | 101,85 | 101,55 | 101,90 | 15.246 | 24.788.422.700 |
| 25/3/2025 | 100,40 | 102,10 | +3,34% | 100,21 | 103,50 | 102,02 | 102,10 | 102,18 | 27.201 | 53.526.258.000 |
| 24/3/2025 | 101,80 | 98,80 | -2,52% | 98,62 | 101,80 | 99,26 | 98,80 | 98,81 | 16.351 | 48.912.515.100 |
| 21/3/2025 | 102,34 | 101,35 | -0,57% | 100,01 | 102,34 | 101,09 | 101,00 | 101,40 | 11.920 | 55.579.430.300 |
| 20/3/2025 | 102,63 | 101,93 | -0,70% | 101,44 | 103,07 | 102,30 | 101,78 | 101,95 | 12.125 | 67.366.415.200 |
| 19/3/2025 | 100,99 | 102,65 | +2,37% | 100,03 | 103,25 | 102,33 | 102,50 | 102,65 | 18.501 | 86.874.137.100 |
| 18/3/2025 | 100,60 | 100,27 | -0,33% | 99,46 | 100,81 | 100,15 | 100,26 | 100,27 | 13.637 | 26.670.994.200 |
| 17/3/2025 | 99,79 | 100,60 | +1,31% | 98,76 | 100,80 | 99,75 | 100,39 | 100,61 | 15.164 | 50.242.577.600 |
| 14/3/2025 | 98,83 | 99,30 | +1,54% | 97,00 | 99,38 | 98,76 | 99,28 | 99,33 | 15.988 | 38.441.209.400 |
| 13/3/2025 | 96,33 | 97,79 | +2,11% | 94,12 | 98,00 | 96,71 | 97,75 | 97,80 | 17.160 | 34.398.566.300 |
| 12/3/2025 | 95,92 | 95,77 | -0,18% | 95,29 | 97,24 | 96,09 | 95,60 | 95,79 | 15.617 | 23.765.067.500 |
| 11/3/2025 | 96,47 | 95,94 | -0,93% | 94,96 | 96,80 | 95,86 | 95,90 | 95,94 | 16.914 | 29.850.886.900 |
| 10/3/2025 | 95,58 | 96,84 | +0,68% | 95,34 | 97,38 | 96,65 | 96,79 | 96,86 | 13.727 | 32.435.228.100 |
| 7/3/2025 | 93,20 | 96,19 | +2,16% | 92,95 | 96,82 | 95,87 | 96,17 | 96,22 | 14.832 | 31.550.475.600 |
| 6/3/2025 | 94,69 | 94,16 | +0,05% | 93,60 | 95,32 | 94,37 | 94,12 | 94,26 | 18.593 | 29.189.630.900 |
| 5/3/2025 | 94,80 | 94,11 | -0,92% | 93,19 | 95,12 | 94,37 | 94,00 | 94,11 | 13.897 | 24.916.160.400 |
| 28/2/2025 | 95,55 | 94,98 | -0,88% | 94,37 | 96,34 | 95,18 | 94,95 | 94,98 | 17.187 | 43.223.999.200 |
| 27/2/2025 | 96,59 | 95,82 | -0,50% | 95,57 | 97,10 | 96,08 | 95,82 | 95,96 | 12.256 | 19.809.385.300 |
| 26/2/2025 | 98,54 | 96,30 | -1,63% | 95,83 | 98,70 | 96,56 | 96,29 | 96,30 | 13.841 | 21.852.182.600 |
| 25/2/2025 | 97,79 | 97,90 | +0,90% | 96,94 | 99,16 | 97,79 | 97,80 | 97,92 | 14.797 | 33.699.347.000 |
| 24/2/2025 | 99,30 | 97,03 | -1,54% | 96,76 | 99,30 | 97,49 | 97,01 | 97,06 | 11.945 | 18.427.390.500 |
| 21/2/2025 | 98,98 | 98,55 | -0,09% | 97,45 | 99,42 | 98,34 | 98,54 | 98,59 | 8.565 | 13.913.396.800 |
| 20/2/2025 | 98,55 | 98,64 | -0,38% | 97,62 | 99,47 | 98,41 | 98,56 | 98,66 | 12.695 | 19.653.601.100 |
| 19/2/2025 | 99,38 | 99,02 | -1,03% | 98,41 | 99,87 | 99,06 | 99,01 | 99,03 | 11.534 | 19.527.189.100 |
| 18/2/2025 | 100,93 | 100,05 | -0,64% | 99,38 | 101,25 | 100,01 | 100,03 | 100,05 | 16.259 | 25.100.367.900 |
| 17/2/2025 | 101,60 | 100,69 | -0,90% | 100,32 | 101,90 | 101,06 | 100,60 | 100,88 | 11.268 | 21.516.463.500 |
| 14/2/2025 | 99,00 | 101,60 | +2,81% | 98,79 | 101,60 | 100,35 | 101,45 | 101,60 | 15.865 | 29.850.017.600 |
| 13/2/2025 | 96,46 | 98,82 | +1,81% | 96,46 | 98,99 | 98,34 | 98,44 | 98,82 | 11.486 | 22.015.922.300 |
| 12/2/2025 | 96,70 | 97,06 | -1,01% | 96,06 | 97,86 | 97,04 | 97,04 | 97,16 | 21.541 | 33.877.000.800 |
| 11/2/2025 | 97,49 | 98,05 | +0,92% | 97,17 | 98,58 | 97,72 | 98,00 | 98,05 | 12.925 | 25.038.707.800 |
| 10/2/2025 | 97,43 | 97,16 | +0,67% | 96,34 | 97,69 | 97,06 | 97,15 | 97,17 | 9.905 | 21.786.624.600 |
| 7/2/2025 | 97,51 | 96,51 | -1,29% | 95,87 | 98,58 | 96,84 | 96,50 | 96,55 | 12.307 | 21.597.299.900 |
| 6/2/2025 | 97,41 | 97,77 | -0,07% | 96,75 | 98,09 | 97,52 | 97,75 | 97,77 | 14.441 | 23.003.676.100 |
| 5/2/2025 | 97,20 | 97,84 | +0,26% | 96,59 | 97,95 | 97,36 | 97,61 | 97,88 | 16.626 | 27.925.923.200 |
| 4/2/2025 | 96,01 | 97,59 | +1,46% | 95,65 | 97,59 | 96,93 | 97,53 | 97,60 | 19.294 | 31.013.379.000 |
| 3/2/2025 | 93,99 | 96,19 | +1,71% | 93,93 | 96,19 | 95,53 | 95,81 | 96,19 | 12.943 | 23.163.675.800 |
| 31/1/2025 | 96,14 | 94,57 | -1,11% | 94,31 | 96,14 | 94,86 | 94,57 | 94,59 | 12.390 | 23.533.166.900 |
| 30/1/2025 | 92,85 | 95,63 | +2,97% | 92,85 | 96,48 | 95,18 | 95,62 | 95,64 | 18.263 | 29.179.404.500 |
| 29/1/2025 | 95,29 | 92,87 | -1,80% | 92,82 | 95,50 | 93,40 | 92,80 | 93,16 | 11.668 | 24.322.966.800 |
| 28/1/2025 | 95,55 | 94,57 | -1,03% | 94,17 | 95,69 | 94,59 | 94,57 | 94,58 | 10.766 | 20.686.972.300 |
| 27/1/2025 | 93,45 | 95,55 | +2,96% | 92,75 | 95,77 | 94,81 | 95,28 | 95,58 | 13.118 | 22.946.879.000 |
| 24/1/2025 | 92,07 | 92,80 | -0,22% | 92,07 | 93,47 | 92,92 | 92,80 | 92,90 | 7.106 | 10.396.939.800 |
| 23/1/2025 | 94,70 | 93,00 | -1,06% | 92,62 | 94,86 | 93,16 | 93,00 | 93,06 | 10.917 | 15.597.099.000 |
| 22/1/2025 | 95,20 | 94,00 | -0,54% | 93,55 | 95,29 | 94,10 | 94,00 | 94,03 | 15.419 | 24.939.335.400 |
| 21/1/2025 | 93,42 | 94,51 | +1,03% | 93,11 | 95,60 | 94,73 | 94,50 | 94,58 | 16.010 | 29.106.328.200 |
| 20/1/2025 | 92,58 | 93,55 | +0,59% | 92,23 | 94,69 | 93,72 | 93,52 | 93,62 | 11.640 | 22.404.474.100 |
| 17/1/2025 | 91,20 | 93,00 | +2,15% | 90,62 | 93,55 | 92,71 | 93,00 | 93,07 | 22.111 | 43.349.090.900 |
| 16/1/2025 | 92,62 | 91,04 | -1,79% | 90,21 | 92,64 | 91,07 | 91,04 | 91,07 | 13.458 | 23.406.612.300 |
| 15/1/2025 | 89,75 | 92,70 | +4,99% | 88,84 | 92,90 | 91,27 | 92,01 | 92,71 | 27.149 | 58.777.312.800 |
| 14/1/2025 | 87,65 | 88,29 | +0,15% | 86,69 | 89,50 | 88,17 | 87,80 | 88,29 | 22.083 | 47.424.856.100 |
| 13/1/2025 | 87,35 | 88,16 | +0,65% | 87,35 | 88,36 | 88,09 | 87,96 | 88,18 | 13.160 | 20.322.573.700 |
| 10/1/2025 | 88,00 | 87,59 | -0,39% | 86,90 | 88,43 | 87,44 | 87,59 | 87,70 | 16.274 | 27.220.451.300 |
| 9/1/2025 | 87,12 | 87,93 | +0,95% | 87,03 | 88,38 | 87,79 | 87,93 | 88,00 | 8.296 | 11.535.944.200 |
| 8/1/2025 | 88,31 | 87,10 | -2,40% | 87,03 | 88,81 | 87,76 | 87,08 | 87,20 | 18.031 | 28.584.775.900 |
| 7/1/2025 | 88,74 | 89,24 | +1,33% | 88,18 | 89,24 | 88,78 | 88,89 | 89,28 | 17.093 | 27.209.063.800 |
| 6/1/2025 | 87,89 | 88,07 | +1,33% | 87,17 | 88,95 | 87,98 | 87,76 | 88,09 | 12.440 | 20.985.156.500 |
| 3/1/2025 | 88,43 | 86,91 | -1,76% | 86,40 | 88,83 | 87,17 | 86,67 | 86,91 | 17.170 | 26.450.792.800 |
| 2/1/2025 | 88,25 | 88,47 | -0,03% | 87,43 | 89,07 | 88,30 | 88,21 | 88,48 | 18.036 | 26.278.081.300 |
| 30/12/2024 | 88,39 | 88,50 | +0,24% | 87,75 | 88,82 | 88,35 | 88,45 | 88,50 | 11.789 | 36.669.380.400 |
| 27/12/2024 | 89,47 | 88,29 | -0,30% | 88,29 | 89,64 | 88,87 | 88,29 | 88,46 | 15.942 | 24.785.221.200 |
| 26/12/2024 | 88,43 | 88,56 | +0,18% | 88,17 | 90,40 | 88,86 | 88,51 | 88,66 | 16.237 | 23.103.128.300 |
| 23/12/2024 | 86,37 | 88,40 | +2,05% | 86,19 | 90,60 | 88,56 | 88,33 | 88,40 | 34.763 | 68.211.027.700 |
| 20/12/2024 | 86,72 | 86,62 | -0,65% | 85,92 | 87,65 | 86,75 | 86,60 | 86,80 | 22.959 | 77.031.649.300 |
| 19/12/2024 | 88,01 | 87,19 | -0,81% | 86,90 | 88,62 | 87,65 | 87,11 | 87,26 | 23.065 | 47.229.165.600 |
| 18/12/2024 | 90,03 | 87,90 | -2,97% | 87,19 | 90,65 | 89,46 | 87,77 | 87,90 | 40.339 | 83.459.396.800 |
| 17/12/2024 | 89,19 | 90,59 | +1,79% | 88,77 | 91,13 | 90,18 | 90,53 | 90,63 | 51.676 | 78.731.001.400 |
| 16/12/2024 | 89,25 | 89,00 | -0,46% | 88,19 | 90,03 | 88,92 | 89,00 | 89,06 | 25.198 | 41.598.647.900 |
| 13/12/2024 | 90,10 | 89,41 | -0,35% | 88,78 | 90,34 | 89,34 | 89,41 | 89,43 | 19.698 | 35.274.390.200 |
| 12/12/2024 | 91,70 | 89,72 | -3,04% | 89,23 | 92,43 | 90,27 | 89,72 | 89,86 | 19.154 | 30.637.023.200 |
| 11/12/2024 | 92,50 | 92,53 | +0,74% | 90,62 | 93,93 | 92,13 | 92,52 | 92,53 | 19.642 | 32.514.905.700 |
| 10/12/2024 | 91,85 | 91,85 | +0,86% | 90,70 | 92,27 | 91,69 | 91,84 | 91,88 | 12.639 | 21.348.264.500 |
| 9/12/2024 | 91,24 | 91,07 | +0,01% | 90,26 | 91,91 | 91,00 | 90,88 | 91,07 | 13.826 | 30.017.807.300 |
| 6/12/2024 | 93,66 | 91,06 | -2,66% | 90,60 | 93,89 | 91,29 | 91,05 | 91,18 | 15.099 | 37.185.977.500 |
| 5/12/2024 | 91,70 | 93,55 | +2,23% | 91,70 | 94,70 | 93,76 | 93,55 | 93,75 | 18.671 | 36.498.597.300 |
| 4/12/2024 | 93,02 | 91,51 | -1,75% | 91,15 | 93,50 | 91,93 | 91,25 | 91,51 | 15.684 | 33.400.456.900 |
| 3/12/2024 | 91,41 | 93,14 | +1,70% | 91,23 | 94,06 | 93,28 | 93,14 | 93,55 | 18.270 | 32.484.336.100 |
| 2/12/2024 | 92,29 | 91,58 | -1,51% | 91,33 | 92,94 | 91,97 | 91,58 | 91,74 | 17.467 | 29.442.014.100 |
| 29/11/2024 | 93,40 | 92,98 | -1,03% | 90,66 | 93,71 | 91,76 | 92,90 | 93,02 | 34.783 | 61.298.157.200 |
| 28/11/2024 | 96,68 | 93,95 | -3,20% | 93,42 | 96,82 | 94,62 | 93,95 | 93,96 | 26.225 | 46.098.428.200 |
| 27/11/2024 | 99,00 | 97,06 | -1,86% | 96,56 | 99,88 | 98,02 | 97,04 | 97,11 | 23.630 | 51.626.408.700 |
| 26/11/2024 | 98,39 | 98,90 | +1,26% | 97,67 | 99,41 | 98,79 | 98,89 | 98,96 | 14.912 | 32.197.461.800 |
| 25/11/2024 | 98,60 | 97,67 | -0,37% | 97,48 | 99,29 | 98,01 | 97,66 | 97,67 | 15.136 | 62.996.679.300 |
| 22/11/2024 | 97,30 | 98,03 | +1,27% | 96,67 | 98,03 | 97,11 | 97,98 | 98,07 | 12.020 | 52.770.835.400 |
| 21/11/2024 | 97,14 | 96,80 | -1,33% | 95,71 | 98,33 | 96,52 | 96,50 | 96,80 | 17.781 | 36.609.443.500 |
| 19/11/2024 | 95,97 | 98,10 | +2,23% | 95,84 | 98,49 | 97,89 | 98,10 | 98,14 | 19.593 | 34.697.578.000 |
| 18/11/2024 | 95,62 | 95,96 | -0,36% | 95,22 | 96,53 | 95,74 | 95,93 | 96,01 | 19.351 | 34.375.968.500 |
| 14/11/2024 | 94,53 | 96,31 | +1,92% | 94,23 | 97,09 | 96,37 | 96,30 | 96,31 | 18.422 | 31.181.749.900 |
| 13/11/2024 | 95,90 | 94,50 | -1,10% | 93,88 | 96,35 | 94,68 | 94,48 | 94,51 | 19.420 | 46.204.194.900 |
| 12/11/2024 | 92,80 | 95,55 | +3,79% | 92,13 | 96,08 | 94,79 | 95,55 | 95,57 | 31.114 | 58.641.063.000 |
| 11/11/2024 | 89,55 | 92,06 | +3,01% | 89,34 | 92,30 | 91,46 | 92,06 | 92,08 | 15.080 | 31.534.344.000 |
| 8/11/2024 | 89,00 | 89,37 | -0,85% | 88,70 | 89,88 | 89,43 | 89,37 | 89,57 | 16.188 | 30.479.667.000 |
| 7/11/2024 | 91,31 | 90,14 | -1,42% | 90,00 | 92,79 | 90,87 | 90,09 | 90,39 | 11.378 | 18.867.931.100 |
| 6/11/2024 | 89,81 | 91,44 | +0,12% | 89,46 | 92,66 | 91,25 | 91,43 | 91,44 | 12.960 | 22.943.640.300 |
| 5/11/2024 | 91,44 | 91,33 | -0,16% | 89,99 | 91,63 | 91,00 | 91,24 | 91,34 | 10.602 | 20.098.165.400 |
| 4/11/2024 | 90,15 | 91,48 | +2,34% | 89,87 | 91,82 | 91,28 | 91,39 | 91,51 | 13.165 | 21.256.048.900 |
| 1/11/2024 | 92,09 | 89,39 | -2,92% | 89,39 | 92,42 | 90,48 | 89,39 | 89,65 | 13.593 | 27.583.267.100 |
| 31/10/2024 | 92,31 | 92,08 | -0,67% | 91,95 | 92,66 | 92,21 | 92,07 | 92,08 | 10.270 | 31.629.281.100 |
| 30/10/2024 | 91,91 | 92,70 | +0,67% | 91,91 | 93,17 | 92,57 | 92,69 | 92,70 | 11.311 | 20.825.575.500 |
| 29/10/2024 | 92,09 | 92,08 | +0,38% | 91,65 | 92,94 | 92,16 | 91,89 | 92,08 | 8.899 | 17.654.392.800 |
| 28/10/2024 | 91,72 | 91,73 | +0,47% | 91,43 | 92,68 | 91,99 | 91,71 | 91,85 | 9.732 | 21.754.001.900 |
| 25/10/2024 | 90,91 | 91,30 | +0,65% | 90,14 | 92,28 | 91,34 | 91,27 | 91,30 | 14.136 | 21.466.591.100 |
| 24/10/2024 | 90,20 | 90,71 | +0,63% | 89,21 | 90,88 | 90,09 | 90,50 | 90,73 | 13.740 | 20.612.513.000 |
| 23/10/2024 | 90,19 | 90,14 | -1,02% | 89,78 | 91,03 | 90,26 | 90,12 | 90,14 | 12.558 | 20.613.096.300 |
| 22/10/2024 | 91,20 | 91,07 | -1,16% | 90,82 | 91,87 | 91,30 | 91,04 | 91,30 | 11.441 | 19.909.979.000 |
| 21/10/2024 | 91,15 | 92,14 | +1,15% | 91,00 | 92,63 | 92,02 | 92,09 | 92,19 | 13.483 | 23.134.822.300 |
| 18/10/2024 | 92,96 | 91,09 | -1,62% | 91,09 | 93,08 | 91,75 | 91,09 | 91,17 | 22.437 | 96.734.632.000 |
| 17/10/2024 | 91,73 | 92,59 | +0,64% | 90,80 | 92,71 | 92,09 | 92,59 | 92,61 | 16.722 | 29.884.919.000 |
| 16/10/2024 | 91,12 | 92,00 | +0,99% | 90,54 | 92,29 | 91,86 | 91,90 | 92,00 | 21.331 | 37.513.553.900 |
| 15/10/2024 | 90,35 | 91,10 | +1,21% | 90,18 | 91,63 | 90,99 | 91,03 | 91,12 | 14.603 | 31.434.718.300 |
| 14/10/2024 | 88,52 | 90,01 | +2,17% | 88,40 | 90,07 | 89,42 | 89,82 | 90,04 | 15.688 | 34.504.371.700 |
| 11/10/2024 | 88,37 | 88,10 | -0,64% | 87,53 | 88,90 | 88,03 | 88,00 | 88,10 | 11.861 | 24.080.504.000 |
| 10/10/2024 | 88,45 | 88,67 | -0,31% | 88,13 | 88,85 | 88,48 | 88,59 | 88,70 | 12.966 | 23.021.976.600 |
| 9/10/2024 | 89,70 | 88,95 | -1,52% | 88,65 | 90,26 | 89,34 | 88,90 | 88,95 | 16.902 | 31.139.094.300 |
| 8/10/2024 | 88,76 | 90,32 | +0,93% | 88,68 | 90,39 | 89,95 | 90,30 | 90,39 | 13.906 | 26.980.665.100 |
| 7/10/2024 | 90,25 | 89,49 | +1,55% | 89,38 | 90,87 | 89,91 | 89,45 | 89,53 | 15.270 | 26.094.717.600 |
| 4/10/2024 | 88,10 | 88,12 | -0,68% | 87,84 | 88,70 | 88,09 | 88,10 | 88,15 | 10.252 | 21.438.078.200 |
| 3/10/2024 | 89,19 | 88,72 | -1,54% | 88,20 | 89,30 | 88,82 | 88,72 | 88,78 | 18.348 | 38.141.991.100 |
| 2/10/2024 | 91,50 | 90,11 | +0,09% | 89,97 | 91,50 | 90,34 | 90,10 | 90,14 | 11.744 | 23.456.353.600 |
| 1/10/2024 | 90,45 | 90,03 | -0,41% | 89,91 | 91,14 | 90,34 | 90,01 | 90,03 | 10.272 | 20.445.114.600 |
| 30/9/2024 | 90,15 | 90,40 | -1,04% | 89,23 | 90,45 | 90,17 | 90,39 | 90,40 | 14.567 | 30.549.767.300 |
| 26/9/2024 | 92,80 | 91,35 | -0,27% | 90,90 | 92,80 | 91,34 | 91,34 | 91,46 | 14.616 | 45.758.218.500 |
| 25/9/2024 | 92,76 | 91,60 | -1,20% | 91,09 | 92,81 | 91,57 | 91,59 | 91,63 | 12.783 | 22.399.537.900 |
| 24/9/2024 | 93,49 | 92,71 | -0,97% | 92,10 | 94,48 | 92,72 | 92,71 | 92,80 | 15.156 | 31.652.529.900 |
| 23/9/2024 | 94,34 | 93,62 | -1,10% | 93,08 | 94,68 | 93,68 | 93,62 | 93,69 | 10.528 | 21.274.331.700 |
| 20/9/2024 | 94,57 | 94,66 | -0,33% | 93,78 | 95,23 | 94,49 | 94,54 | 94,66 | 17.878 | 52.567.735.900 |
| 19/9/2024 | 96,09 | 94,97 | -1,14% | 94,97 | 96,68 | 95,55 | 94,91 | 94,97 | 14.455 | 21.568.996.000 |
| 18/9/2024 | 95,72 | 96,07 | -0,12% | 95,52 | 96,87 | 96,28 | 96,07 | 96,10 | 13.756 | 21.811.246.800 |
| 17/9/2024 | 96,30 | 96,19 | -0,32% | 95,50 | 96,85 | 96,03 | 96,19 | 96,20 | 12.886 | 21.578.653.700 |
| 16/9/2024 | 94,31 | 96,50 | +2,08% | 94,31 | 96,50 | 96,14 | 96,40 | 96,52 | 14.086 | 30.677.476.300 |
| 13/9/2024 | 95,15 | 94,53 | +0,15% | 94,51 | 95,25 | 94,87 | 94,52 | 94,60 | 7.864 | 40.884.033.000 |
| 12/9/2024 | 94,36 | 94,39 | -0,36% | 93,76 | 94,85 | 94,10 | 94,38 | 94,40 | 10.854 | 47.718.129.800 |
| 11/9/2024 | 95,76 | 94,73 | -1,58% | 94,22 | 96,31 | 94,87 | 94,73 | 94,75 | 12.969 | 25.874.282.000 |
| 10/9/2024 | 94,33 | 96,25 | +1,54% | 94,33 | 97,17 | 96,18 | 96,15 | 96,25 | 17.324 | 39.978.421.500 |
| 9/9/2024 | 94,84 | 94,79 | +0,04% | 93,91 | 94,84 | 94,55 | 94,77 | 94,81 | 11.627 | 22.717.352.800 |
| 6/9/2024 | 95,01 | 94,75 | -0,66% | 94,20 | 95,62 | 94,74 | 94,74 | 94,75 | 11.050 | 19.369.700.900 |
| 5/9/2024 | 95,55 | 95,38 | -0,21% | 94,82 | 95,82 | 95,20 | 95,36 | 95,38 | 13.938 | 24.934.025.400 |
| 4/9/2024 | 95,03 | 95,58 | +0,93% | 94,24 | 96,03 | 95,54 | 95,45 | 95,58 | 16.158 | 29.273.577.100 |
| 3/9/2024 | 94,53 | 94,70 | +0,36% | 94,04 | 95,55 | 94,81 | 94,68 | 94,70 | 15.072 | 24.605.889.100 |
| 2/9/2024 | 94,56 | 94,36 | -0,39% | 93,15 | 94,85 | 93,72 | 94,32 | 94,38 | 10.742 | 25.674.104.600 |
| 30/8/2024 | 94,50 | 94,73 | -0,69% | 93,69 | 94,95 | 94,49 | 94,73 | 94,75 | 22.505 | 93.051.917.100 |
| 29/8/2024 | 95,67 | 95,39 | -1,00% | 93,85 | 96,35 | 94,86 | 95,08 | 95,39 | 16.681 | 32.861.487.300 |
| 28/8/2024 | 96,20 | 96,35 | +0,16% | 95,58 | 96,52 | 96,15 | 96,33 | 96,35 | 22.613 | 44.724.728.300 |
| 27/8/2024 | 96,50 | 96,20 | -0,21% | 95,71 | 96,87 | 96,21 | 96,15 | 96,20 | 12.992 | 23.389.142.700 |
| 26/8/2024 | 97,01 | 96,40 | -0,41% | 96,29 | 98,35 | 96,70 | 96,38 | 96,50 | 17.658 | 55.397.936.800 |
| 23/8/2024 | 97,70 | 96,80 | -0,68% | 96,50 | 98,20 | 97,09 | 96,77 | 96,82 | 12.702 | 25.299.806.500 |
| 22/8/2024 | 99,01 | 97,46 | -2,00% | 97,26 | 99,48 | 97,90 | 97,46 | 97,55 | 19.426 | 34.066.762.500 |
| 21/8/2024 | 99,50 | 99,45 | -0,13% | 98,99 | 99,92 | 99,33 | 99,45 | 99,46 | 10.943 | 22.473.189.700 |
| 20/8/2024 | 97,43 | 99,58 | +2,13% | 97,29 | 99,65 | 98,87 | 99,58 | 99,59 | 23.880 | 50.907.297.800 |
| 19/8/2024 | 99,21 | 97,50 | -1,22% | 96,67 | 99,41 | 97,42 | 97,50 | 97,54 | 27.862 | 57.068.981.400 |
| 16/8/2024 | 99,44 | 98,70 | +0,06% | 98,31 | 99,47 | 98,68 | 98,67 | 98,70 | 847 | 45.224.111.000 |
| 15/8/2024 | 99,56 | 98,64 | -0,82% | 98,20 | 99,61 | 98,87 | 98,60 | 98,64 | 9.384 | 49.433.336.100 |
| 14/8/2024 | 97,60 | 99,46 | +1,38% | 97,41 | 99,78 | 99,32 | 99,44 | 99,48 | 400 | 41.058.900.500 |
| 13/8/2024 | 98,00 | 98,11 | +0,98% | 97,11 | 98,42 | 97,86 | 98,08 | 98,16 | 3.309 | 52.930.750.100 |
| 12/8/2024 | 97,99 | 97,16 | -0,17% | 95,99 | 98,21 | 97,10 | 97,15 | 97,18 | 560 | 40.060.633.800 |
| 9/8/2024 | 95,50 | 97,33 | +5,05% | 94,25 | 97,61 | 95,73 | 97,31 | 97,34 | 783 | 99.667.092.800 |
| 8/8/2024 | 91,65 | 92,65 | +0,83% | 91,41 | 93,29 | 92,42 | 92,64 | 92,65 | 1.885 | 55.636.380.000 |
| 7/8/2024 | 90,00 | 91,89 | +2,50% | 89,80 | 91,98 | 91,09 | 91,81 | 91,89 | 7.289 | 62.077.234.100 |
| 6/8/2024 | 88,66 | 89,65 | +1,16% | 88,60 | 89,84 | 89,39 | 89,56 | 89,65 | 5.629 | 35.254.917.300 |
| 5/8/2024 | 87,79 | 88,62 | -0,77% | 87,27 | 88,88 | 88,26 | 88,62 | 88,65 | 2.696 | 25.078.139.300 |
| 2/8/2024 | 89,90 | 89,31 | -0,36% | 88,87 | 90,10 | 89,42 | 89,31 | 89,45 | 6.658 | 28.692.316.400 |
| 1/8/2024 | 88,58 | 89,63 | +1,58% | 88,58 | 90,48 | 89,74 | 89,63 | 89,66 | 2.195 | 43.868.431.500 |
| 31/7/2024 | 87,54 | 88,24 | +1,02% | 87,41 | 89,22 | 88,42 | 88,19 | 88,24 | 8.768 | 49.070.958.300 |
| 30/7/2024 | 86,46 | 87,35 | +0,91% | 86,12 | 87,84 | 87,23 | 87,34 | 87,36 | 6.152 | 68.613.729.300 |
| 29/7/2024 | 86,60 | 86,56 | -0,28% | 85,74 | 87,05 | 86,31 | 86,56 | 86,58 | 1.119 | 24.091.451.400 |
| 26/7/2024 | 86,20 | 86,80 | +0,09% | 85,30 | 87,01 | 86,27 | 86,76 | 86,80 | 65 | 37.291.114.400 |
| 25/7/2024 | 88,36 | 86,72 | -2,78% | 86,72 | 89,16 | 87,40 | 86,72 | 86,85 | 5.380 | 58.217.871.600 |
| 24/7/2024 | 88,17 | 89,20 | +0,63% | 86,26 | 89,20 | 88,21 | 89,00 | 89,20 | 9.627 | 118.462.481.300 |
| 23/7/2024 | 86,61 | 88,64 | +1,89% | 84,52 | 88,64 | 87,87 | 88,42 | 88,64 | 5.102 | 206.305.526.700 |
| 22/7/2024 | 84,88 | 87,00 | +2,47% | 84,70 | 88,66 | 87,08 | 87,22 | 85,37 | 5.732 | 180.097.899.200 |
| 19/7/2024 | 80,80 | 84,90 | +3,51% | 80,59 | 85,10 | 83,00 | 84,77 | 83,50 | 5.490 | 390.124.385.900 |
| 18/7/2024 | 82,65 | 82,02 | -1,42% | 81,77 | 83,80 | 82,55 | 82,00 | 82,02 | 2.461 | 53.144.314.200 |
| 17/7/2024 | 81,00 | 83,20 | +2,02% | 81,00 | 84,11 | 83,10 | 83,12 | 83,20 | 6.805 | 51.076.200.600 |
| 16/7/2024 | 81,22 | 81,55 | -0,15% | 80,60 | 82,00 | 81,20 | 81,53 | 81,59 | 7.738 | 59.514.206.200 |
| 15/7/2024 | 83,30 | 81,67 | -1,78% | 81,67 | 83,50 | 82,17 | 81,66 | 81,69 | 5.613 | 26.218.826.600 |
| 12/7/2024 | 84,05 | 83,15 | -1,40% | 83,02 | 84,55 | 83,54 | 83,14 | 83,32 | 8.542 | 50.962.678.000 |
| 11/7/2024 | 85,50 | 84,33 | -0,90% | 83,83 | 86,00 | 84,62 | 84,31 | 84,48 | 8.486 | 40.410.634.300 |
| 10/7/2024 | 84,36 | 85,10 | +0,98% | 83,73 | 85,70 | 85,04 | 85,08 | 85,18 | 1.603 | 43.001.528.100 |
| 9/7/2024 | 83,28 | 84,27 | +1,40% | 83,28 | 85,00 | 84,22 | 84,16 | 84,27 | 4.370 | 48.876.403.800 |
| 8/7/2024 | 82,45 | 83,11 | +1,25% | 82,21 | 84,00 | 83,22 | 83,10 | 83,11 | 7.329 | 32.118.837.700 |
| 5/7/2024 | 81,87 | 82,08 | +0,47% | 81,10 | 82,32 | 81,83 | 82,05 | 82,12 | 1.823 | 50.071.510.300 |
| 4/7/2024 | 81,08 | 81,70 | +1,30% | 81,08 | 83,15 | 82,24 | 81,70 | 81,72 | 3.680 | 50.099.512.900 |
| 3/7/2024 | 78,20 | 80,65 | +3,60% | 77,98 | 81,09 | 79,79 | 80,50 | 80,65 | 8.169 | 30.340.164.200 |
| 2/7/2024 | 78,12 | 77,85 | -0,38% | 77,42 | 79,20 | 78,06 | 77,85 | 77,98 | 8.012 | 48.316.335.700 |
| 1/7/2024 | 74,01 | 78,15 | +4,24% | 73,73 | 79,10 | 77,57 | 78,10 | 78,25 | 6.774 | 84.783.906.400 |
| 28/6/2024 | 73,00 | 74,97 | +1,16% | 72,36 | 75,46 | 74,46 | 74,89 | 74,99 | 8.736 | 65.912.981.400 |
| 27/6/2024 | 73,80 | 74,11 | -2,81% | 72,70 | 76,95 | 74,34 | 74,10 | 74,13 | 9.664 | 100.243.864.500 |
| 26/6/2024 | 77,00 | 76,25 | -1,75% | 76,18 | 77,98 | 76,56 | 76,25 | 76,30 | 7.539 | 37.439.596.500 |
| 25/6/2024 | 77,96 | 77,61 | -0,41% | 77,30 | 79,09 | 77,76 | 77,61 | 77,65 | 9.098 | 33.561.388.000 |
| 24/6/2024 | 75,72 | 77,93 | +4,11% | 75,55 | 77,93 | 77,26 | 77,81 | 77,93 | 2.417 | 43.019.028.600 |
| 21/6/2024 | 73,64 | 74,85 | +3,87% | 73,02 | 75,55 | 74,79 | 74,85 | 74,90 | 7.060 | 56.218.556.000 |
| 20/6/2024 | 72,31 | 72,06 | -0,08% | 71,54 | 73,52 | 72,12 | 72,06 | 72,09 | 5.661 | 25.749.859.400 |
| 19/6/2024 | 72,11 | 72,12 | +0,01% | 70,08 | 72,12 | 71,27 | 72,12 | 72,14 | 8.130 | 29.965.135.100 |
| 18/6/2024 | 74,07 | 72,11 | -2,97% | 71,62 | 74,07 | 72,39 | 72,11 | 72,21 | 1.303 | 32.636.752.700 |
| 17/6/2024 | 74,82 | 74,32 | -0,91% | 74,23 | 75,15 | 74,75 | 74,32 | 74,80 | 9.998 | 14.264.044.800 |
| 14/6/2024 | 74,00 | 75,00 | +0,71% | 73,53 | 75,34 | 74,68 | 74,99 | 75,17 | 1.290 | 31.584.642.400 |
| 13/6/2024 | 73,56 | 74,47 | +1,79% | 72,85 | 74,84 | 74,01 | 74,41 | 74,49 | 4.088 | 25.481.730.200 |
| 12/6/2024 | 76,04 | 73,16 | -3,23% | 73,03 | 76,10 | 73,93 | 73,38 | 73,18 | 9.104 | 37.487.627.900 |
| 11/6/2024 | 75,59 | 75,60 | +0,67% | 75,04 | 75,90 | 75,46 | 75,54 | 75,65 | 5.515 | 32.145.811.300 |
| 10/6/2024 | 73,91 | 75,10 | +1,14% | 73,81 | 75,20 | 74,87 | 75,10 | 75,15 | 6.283 | 12.523.941.300 |
| 7/6/2024 | 76,84 | 74,25 | -3,97% | 73,91 | 76,94 | 75,08 | 74,25 | 74,39 | 3.977 | 48.224.146.900 |
| 6/6/2024 | 77,11 | 77,32 | -0,88% | 77,11 | 79,33 | 78,03 | 77,77 | 77,34 | 3.928 | 41.386.944.600 |
| 5/6/2024 | 74,64 | 78,01 | +4,47% | 74,22 | 79,18 | 77,49 | 78,00 | 78,01 | 786 | 66.147.266.000 |
| 4/6/2024 | 73,60 | 74,67 | +1,52% | 73,23 | 75,41 | 74,45 | 74,65 | 74,71 | 4.821 | 49.622.795.300 |
| 3/6/2024 | 74,40 | 73,55 | -0,42% | 73,32 | 74,77 | 73,83 | 73,54 | 73,60 | 6.079 | 30.086.680.600 |
| 31/5/2024 | 74,34 | 73,86 | -1,11% | 73,17 | 74,50 | 73,86 | 73,85 | 73,96 | 2.233 | 68.905.444.700 |
| 29/5/2024 | 74,70 | 74,69 | +0,08% | 74,02 | 75,20 | 74,80 | 74,68 | 74,69 | 9.795 | 25.018.488.900 |
| 28/5/2024 | 75,19 | 74,63 | -0,59% | 74,06 | 75,52 | 74,64 | 74,63 | 74,97 | 5.219 | 31.643.196.300 |
| 27/5/2024 | 75,64 | 75,07 | -0,71% | 74,78 | 75,73 | 75,12 | 75,00 | 75,12 | 6.981 | 11.696.775.600 |
| 24/5/2024 | 75,53 | 75,61 | +0,33% | 75,07 | 76,38 | 75,79 | 75,52 | 75,70 | 302 | 16.237.966.700 |
| 23/5/2024 | 74,70 | 75,36 | +0,55% | 74,08 | 75,46 | 74,98 | 75,35 | 75,39 | 1.028 | 19.871.218.700 |
| 22/5/2024 | 76,56 | 74,95 | -2,64% | 74,68 | 76,61 | 75,36 | 74,95 | 75,06 | 9.352 | 30.750.704.900 |
| 21/5/2024 | 77,96 | 76,98 | -1,07% | 76,29 | 78,10 | 76,86 | 76,90 | 76,99 | 4.126 | 23.345.295.600 |
| 20/5/2024 | 77,61 | 77,81 | -0,95% | 77,45 | 78,61 | 77,88 | 77,76 | 77,87 | 1.796 | 23.439.338.900 |
| 17/5/2024 | 79,44 | 78,56 | -1,48% | 78,51 | 79,59 | 78,78 | 78,55 | 78,70 | 1.590 | 22.439.260.400 |
| 16/5/2024 | 79,32 | 79,74 | +0,66% | 79,12 | 80,65 | 79,86 | 79,70 | 79,74 | 9.130 | 22.365.009.500 |
| 15/5/2024 | 78,82 | 79,22 | +0,27% | 78,49 | 79,27 | 78,84 | 79,10 | 79,23 | 1.710 | 20.172.845.500 |
| 14/5/2024 | 78,75 | 79,01 | +0,69% | 78,49 | 79,32 | 78,99 | 78,96 | 79,09 | 9.276 | 12.591.279.800 |
| 13/5/2024 | 78,64 | 78,47 | +0,08% | 78,07 | 79,28 | 78,74 | 78,44 | 78,55 | 9.843 | 15.090.128.000 |
| 10/5/2024 | 79,26 | 78,41 | -1,05% | 77,93 | 79,34 | 78,67 | 78,37 | 78,43 | 470 | 39.668.326.500 |
| 9/5/2024 | 79,61 | 79,24 | -1,16% | 77,92 | 79,74 | 78,81 | 79,22 | 79,30 | 3.567 | 23.635.597.700 |
| 8/5/2024 | 81,17 | 80,17 | +0,04% | 79,60 | 81,17 | 80,25 | 80,16 | 80,20 | 1.158 | 18.161.246.300 |
| 7/5/2024 | 80,25 | 80,14 | +0,49% | 79,85 | 80,93 | 80,33 | 80,14 | 80,16 | 5.715 | 25.906.480.500 |
| 6/5/2024 | 80,27 | 79,75 | -1,30% | 79,75 | 81,24 | 80,31 | 79,73 | 79,75 | 3.031 | 22.396.083.400 |
| 3/5/2024 | 81,50 | 80,80 | +0,64% | 80,32 | 81,99 | 80,76 | 80,80 | 80,84 | 4.981 | 29.833.275.500 |
| 2/5/2024 | 80,96 | 80,29 | -0,66% | 78,93 | 81,39 | 80,07 | 80,28 | 80,49 | 1.824 | 54.857.049.100 |
| 30/4/2024 | 82,30 | 80,82 | -1,87% | 80,78 | 82,72 | 81,15 | 80,82 | 80,91 | 52 | 17.679.620.100 |
| 29/4/2024 | 82,30 | 82,36 | +0,07% | 82,01 | 82,87 | 82,28 | 82,31 | 82,37 | 7.050 | 11.170.682.000 |
| 26/4/2024 | 82,50 | 82,30 | -0,33% | 81,81 | 82,74 | 82,30 | 82,28 | 82,30 | 8.762 | 24.670.380.000 |
| 25/4/2024 | 82,44 | 82,57 | +0,16% | 82,00 | 83,00 | 82,60 | 82,55 | 82,57 | 1.900 | 27.138.750.700 |
| 24/4/2024 | 83,07 | 82,44 | -0,79% | 81,97 | 83,38 | 82,55 | 82,44 | 82,50 | 9.285 | 19.177.959.900 |
| 23/4/2024 | 82,50 | 83,10 | +0,37% | 81,84 | 84,50 | 82,81 | 83,08 | 83,11 | 9.400 | 18.350.566.100 |
| 22/4/2024 | 83,99 | 82,79 | -2,01% | 82,79 | 84,90 | 83,45 | 82,79 | 82,98 | 8.867 | 33.052.365.200 |
| 19/4/2024 | 82,71 | 84,49 | +2,08% | 82,10 | 84,49 | 84,13 | 84,31 | 84,49 | 6.016 | 57.213.148.600 |
| 18/4/2024 | 84,30 | 82,77 | +1,63% | 81,58 | 84,49 | 82,64 | 82,73 | 82,79 | 8.012 | 67.067.929.300 |
| 17/4/2024 | 80,22 | 81,44 | +1,76% | 79,93 | 81,93 | 80,97 | 81,43 | 81,45 | 8.234 | 26.929.108.800 |
| 16/4/2024 | 80,00 | 80,03 | -0,77% | 79,45 | 80,51 | 79,92 | 80,03 | 80,16 | 4.462 | 20.393.149.000 |
| 15/4/2024 | 80,82 | 80,65 | -0,25% | 79,94 | 80,86 | 80,47 | 80,65 | 80,80 | 567 | 19.004.213.000 |
| 12/4/2024 | 82,31 | 80,85 | -1,85% | 80,36 | 82,31 | 81,02 | 80,84 | 80,85 | 3.188 | 20.188.831.700 |
| 11/4/2024 | 83,68 | 82,37 | -1,71% | 82,25 | 83,78 | 82,70 | 82,34 | 82,38 | 8.690 | 13.623.082.300 |
| 10/4/2024 | 84,90 | 83,80 | -1,37% | 83,61 | 85,16 | 83,93 | 83,78 | 83,97 | 3.398 | 25.005.416.500 |
| 9/4/2024 | 84,50 | 84,96 | +0,54% | 84,26 | 85,40 | 84,75 | 84,90 | 85,01 | 8.999 | 21.191.416.300 |
| 8/4/2024 | 84,46 | 84,50 | +0,40% | 83,90 | 85,20 | 84,51 | 84,50 | 84,63 | 230 | 18.133.287.200 |
| 5/4/2024 | 83,88 | 84,16 | -0,23% | 83,37 | 84,43 | 83,80 | 84,15 | 84,16 | 8.033 | 14.084.104.400 |
| 4/4/2024 | 83,50 | 84,35 | +1,04% | 83,50 | 85,61 | 84,78 | 84,34 | 84,40 | 7.203 | 41.982.892.000 |
| 3/4/2024 | 82,13 | 83,48 | +1,76% | 81,31 | 83,67 | 82,82 | 83,47 | 83,48 | 3.825 | 25.432.466.200 |
| 2/4/2024 | 83,00 | 82,04 | -2,22% | 81,39 | 83,70 | 82,08 | 82,00 | 82,10 | 4.020 | 28.404.071.700 |
| 1/4/2024 | 84,70 | 83,90 | -0,94% | 83,10 | 84,70 | 83,70 | 83,73 | 83,90 | 1.080 | 19.593.115.500 |
| 28/3/2024 | 83,54 | 84,70 | +1,69% | 83,45 | 85,63 | 84,84 | 84,70 | 84,71 | 6.334 | 36.237.645.700 |
| 27/3/2024 | 82,52 | 83,29 | +1,44% | 81,11 | 83,55 | 82,44 | 83,28 | 83,30 | 4.036 | 29.267.354.000 |
| 26/3/2024 | 80,88 | 82,11 | +1,42% | 80,47 | 82,66 | 82,01 | 82,04 | 82,11 | 2.215 | 28.352.924.800 |
| 25/3/2024 | 80,30 | 80,96 | +0,82% | 79,34 | 81,03 | 80,50 | 80,80 | 80,96 | 4.486 | 23.531.245.500 |
| 22/3/2024 | 81,00 | 80,30 | +1,98% | 79,46 | 82,99 | 80,87 | 80,19 | 80,30 | 2.257 | 44.754.036.000 |
| 21/3/2024 | 78,51 | 78,74 | +0,37% | 78,10 | 79,19 | 78,68 | 78,55 | 78,74 | 2.205 | 26.654.193.300 |
| 20/3/2024 | 77,37 | 78,45 | +1,38% | 77,07 | 78,54 | 77,97 | 78,31 | 78,45 | 1.487 | 18.754.831.200 |
| 19/3/2024 | 76,20 | 77,38 | +1,80% | 76,20 | 77,78 | 77,10 | 77,38 | 77,40 | 9.468 | 21.532.935.900 |
| 18/3/2024 | 76,49 | 76,01 | -0,64% | 75,78 | 76,66 | 76,05 | 75,85 | 76,03 | 8.809 | 33.274.773.300 |
| 15/3/2024 | 76,59 | 76,50 | +0,01% | 76,02 | 77,03 | 76,40 | 76,19 | 76,50 | 7.615 | 18.303.792.000 |
| 14/3/2024 | 76,96 | 76,49 | -0,43% | 75,93 | 77,20 | 76,36 | 76,46 | 76,50 | 2.782 | 22.465.215.000 |
| 13/3/2024 | 76,73 | 76,82 | -0,32% | 76,47 | 77,63 | 76,93 | 76,81 | 76,85 | 8.141 | 21.341.260.600 |
| 12/3/2024 | 78,45 | 77,07 | -1,32% | 76,88 | 78,48 | 77,37 | 77,07 | 77,19 | 4.747 | 23.567.129.400 |
| 11/3/2024 | 79,74 | 78,10 | -2,59% | 78,08 | 80,14 | 78,59 | 78,09 | 78,18 | 5.662 | 27.215.975.700 |
| 8/3/2024 | 79,49 | 80,18 | +0,61% | 78,97 | 80,42 | 79,88 | 0,00 | 0,00 | 4.342 | 25.368.624.400 |
| 7/3/2024 | 79,62 | 79,69 | -0,09% | 78,72 | 79,69 | 79,37 | 79,55 | 79,69 | 8.756 | 15.912.601.000 |
| 6/3/2024 | 79,58 | 79,76 | +0,72% | 79,16 | 80,13 | 79,78 | 79,71 | 79,77 | 9.876 | 18.551.799.300 |
| 5/3/2024 | 79,97 | 79,19 | -0,49% | 78,59 | 79,97 | 79,12 | 78,95 | 79,19 | 2.760 | 25.078.389.400 |
| 4/3/2024 | 79,80 | 79,58 | -0,11% | 78,67 | 80,14 | 79,49 | 79,28 | 79,59 | 1.979 | 22.839.413.600 |
| 1/3/2024 | 79,17 | 79,67 | +0,64% | 78,64 | 80,09 | 79,37 | 79,59 | 79,68 | 9.678 | 16.897.093.600 |
| 29/2/2024 | 79,45 | 79,16 | -0,49% | 78,32 | 79,54 | 78,94 | 79,16 | 79,20 | 286 | 21.303.747.000 |
| 28/2/2024 | 79,40 | 79,55 | -0,11% | 78,43 | 79,95 | 79,20 | 79,27 | 79,55 | 1.610 | 20.304.878.400 |
| 27/2/2024 | 80,59 | 79,64 | -0,77% | 78,77 | 80,85 | 79,78 | 79,58 | 79,66 | 1.945 | 30.804.676.100 |
| 26/2/2024 | 80,23 | 80,26 | +0,09% | 80,06 | 81,14 | 80,44 | 80,24 | 80,28 | 8.949 | 15.446.372.300 |
| 23/2/2024 | 80,78 | 80,19 | -0,73% | 79,66 | 81,02 | 80,18 | 0,00 | 0,00 | 9.251 | 13.017.573.300 |
| 22/2/2024 | 79,86 | 80,78 | +1,37% | 79,85 | 81,59 | 80,83 | 80,77 | 80,79 | 4.501 | 22.496.871.800 |
| 21/2/2024 | 81,47 | 79,69 | -2,15% | 78,67 | 81,59 | 79,65 | 79,45 | 79,69 | 4.241 | 29.537.936.500 |
| 20/2/2024 | 81,75 | 81,44 | -0,54% | 80,96 | 82,43 | 81,59 | 81,36 | 81,45 | 8.558 | 18.666.975.500 |
| 19/2/2024 | 81,80 | 81,88 | +0,54% | 81,10 | 82,16 | 81,75 | 81,85 | 81,89 | 5.422 | 9.011.331.300 |
| 16/2/2024 | 80,67 | 81,44 | +0,93% | 79,82 | 81,93 | 81,24 | 81,44 | 81,50 | 3.103 | 18.694.368.400 |
| 15/2/2024 | 80,00 | 80,69 | +2,15% | 79,36 | 83,70 | 81,00 | 80,34 | 80,69 | 8.912 | 109.323.483.800 |
| 14/2/2024 | 78,67 | 78,99 | -1,00% | 77,85 | 79,09 | 78,57 | 78,99 | 79,01 | 2.366 | 16.808.008.600 |
| 9/2/2024 | 78,90 | 79,79 | +1,04% | 78,34 | 80,33 | 79,61 | 0,00 | 0,00 | 6.910 | 11.954.333.800 |
| 8/2/2024 | 80,58 | 78,97 | -1,74% | 78,72 | 80,73 | 79,42 | 78,95 | 79,00 | 6.983 | 18.425.067.400 |
| 7/2/2024 | 80,19 | 80,37 | +0,07% | 79,85 | 81,62 | 80,66 | 80,37 | 80,39 | 8.800 | 19.201.498.100 |
| 6/2/2024 | 79,88 | 80,31 | +1,34% | 79,19 | 80,53 | 80,12 | 80,28 | 80,31 | 6.422 | 11.856.079.900 |
| 5/2/2024 | 78,74 | 79,25 | +0,65% | 77,79 | 79,38 | 78,82 | 79,25 | 79,29 | 7.791 | 13.241.282.300 |
| 2/2/2024 | 78,40 | 78,74 | -0,14% | 77,78 | 79,21 | 78,57 | 78,73 | 78,85 | 4.984 | 22.167.899.200 |
| 1/2/2024 | 79,01 | 78,85 | -0,01% | 77,42 | 79,21 | 78,33 | 78,85 | 78,90 | 1.991 | 20.867.157.000 |
| 31/1/2024 | 78,40 | 78,86 | +0,88% | 78,31 | 80,25 | 79,18 | 78,84 | 79,04 | 4.671 | 29.247.046.200 |
| 30/1/2024 | 77,78 | 78,17 | +0,75% | 77,58 | 78,30 | 78,02 | 78,17 | 78,22 | 491 | 27.301.574.800 |
| 29/1/2024 | 77,04 | 77,59 | +0,71% | 76,66 | 77,89 | 77,42 | 77,37 | 77,59 | 669 | 14.926.705.100 |
| 26/1/2024 | 77,03 | 77,04 | -0,06% | 76,52 | 77,69 | 77,06 | 77,03 | 77,14 | 8.169 | 12.866.686.600 |
| 25/1/2024 | 76,64 | 77,09 | +0,90% | 76,03 | 77,28 | 76,79 | 76,90 | 77,09 | 42 | 18.775.929.400 |
| 24/1/2024 | 77,50 | 76,40 | -1,11% | 76,14 | 78,25 | 76,85 | 76,40 | 76,55 | 9.182 | 11.923.157.200 |
| 23/1/2024 | 76,21 | 77,26 | +1,43% | 75,80 | 77,32 | 76,72 | 77,17 | 77,26 | 5.531 | 33.033.244.100 |
| 22/1/2024 | 76,00 | 76,17 | +0,22% | 75,38 | 76,68 | 76,10 | 76,03 | 76,20 | 9.583 | 23.628.783.300 |
| 19/1/2024 | 75,90 | 76,00 | +0,33% | 75,01 | 76,54 | 75,80 | 76,00 | 76,02 | 1.539 | 35.619.766.800 |
| 18/1/2024 | 76,69 | 75,75 | -1,15% | 75,44 | 77,07 | 75,95 | 75,73 | 75,95 | 1.114 | 18.845.221.900 |
| 17/1/2024 | 76,19 | 76,63 | +0,56% | 75,80 | 76,87 | 76,40 | 76,60 | 76,65 | 5.731 | 23.237.717.800 |
| 16/1/2024 | 77,00 | 76,20 | -1,42% | 76,20 | 77,43 | 76,53 | 76,17 | 76,28 | 2.472 | 17.999.170.000 |
| 15/1/2024 | 77,00 | 77,30 | +0,34% | 76,92 | 77,80 | 77,34 | 77,30 | 77,48 | 6.933 | 10.409.584.000 |
| 12/1/2024 | 76,60 | 77,04 | +0,59% | 75,63 | 77,57 | 77,10 | 77,03 | 77,10 | 7.555 | 14.210.693.500 |
| 11/1/2024 | 74,56 | 76,59 | +2,45% | 74,09 | 77,42 | 76,28 | 76,59 | 76,60 | 4.258 | 49.069.678.400 |
| 10/1/2024 | 73,40 | 74,76 | +1,78% | 73,35 | 74,84 | 74,32 | 74,75 | 74,76 | 8.826 | 13.570.895.100 |
| 9/1/2024 | 72,72 | 73,45 | +0,26% | 72,24 | 73,68 | 73,25 | 73,43 | 73,45 | 5.684 | 8.726.362.500 |
| 8/1/2024 | 72,05 | 73,26 | +1,26% | 71,86 | 73,26 | 72,77 | 73,04 | 73,28 | 6.675 | 9.262.580.000 |
| 5/1/2024 | 72,40 | 72,35 | -0,36% | 72,02 | 72,95 | 72,44 | 72,34 | 72,35 | 7.680 | 9.681.200.500 |
| 4/1/2024 | 73,50 | 72,61 | -1,17% | 72,02 | 73,52 | 72,61 | 72,61 | 72,71 | 7.693 | 10.147.841.100 |
| 3/1/2024 | 73,55 | 73,47 | -0,22% | 73,22 | 74,07 | 73,61 | 73,47 | 73,49 | 6.492 | 9.569.485.200 |
| 2/1/2024 | 75,35 | 73,63 | -2,31% | 72,98 | 75,35 | 73,75 | 73,59 | 73,65 | 9.777 | 12.466.734.900 |
| 28/12/2023 | 74,86 | 75,37 | +0,68% | 74,46 | 75,37 | 75,07 | 75,24 | 75,37 | 5.845 | 11.871.622.900 |
| 27/12/2023 | 74,01 | 74,86 | +0,96% | 73,49 | 75,17 | 74,69 | 74,69 | 74,89 | 6.487 | 9.679.570.800 |
| 26/12/2023 | 75,33 | 74,15 | -0,97% | 73,88 | 75,60 | 74,39 | 74,10 | 74,18 | 5.807 | 13.434.631.000 |
| 22/12/2023 | 74,23 | 74,88 | +0,86% | 73,94 | 75,62 | 74,91 | 74,80 | 74,88 | 3.102 | 33.985.691.900 |
| 21/12/2023 | 73,45 | 74,24 | +2,26% | 72,81 | 74,78 | 73,85 | 74,20 | 74,24 | 2.433 | 23.988.574.700 |
| 20/12/2023 | 72,30 | 72,60 | -0,25% | 72,22 | 73,78 | 72,97 | 72,59 | 72,83 | 9.687 | 20.104.700.400 |
| 19/12/2023 | 72,48 | 72,78 | +0,79% | 71,92 | 73,60 | 72,80 | 72,78 | 72,79 | 1.534 | 21.136.087.200 |
| 18/12/2023 | 71,98 | 72,21 | +1,46% | 70,86 | 72,52 | 72,02 | 72,19 | 72,27 | 335 | 15.964.127.700 |
| 15/12/2023 | 71,25 | 71,17 | -0,18% | 70,77 | 72,28 | 71,24 | 71,04 | 71,30 | 969 | 21.232.374.100 |
| 14/12/2023 | 71,92 | 71,30 | -0,21% | 70,60 | 72,62 | 71,34 | 71,30 | 71,35 | 3.330 | 17.740.130.000 |
| 13/12/2023 | 69,48 | 71,45 | +3,21% | 69,40 | 71,93 | 70,91 | 71,45 | 71,47 | 9.317 | 30.920.054.800 |
| 12/12/2023 | 68,95 | 69,23 | +0,41% | 68,20 | 69,66 | 69,11 | 69,23 | 69,31 | 5.273 | 9.604.078.400 |
| 11/12/2023 | 67,66 | 68,95 | +1,91% | 67,15 | 69,04 | 68,41 | 68,90 | 68,95 | 561 | 16.776.048.600 |
| 8/12/2023 | 68,15 | 67,66 | -0,41% | 66,99 | 68,29 | 67,46 | 67,46 | 67,66 | 55 | 14.028.717.900 |
| 7/12/2023 | 68,94 | 67,94 | -1,52% | 67,28 | 69,18 | 67,93 | 67,92 | 67,94 | 2.069 | 41.258.836.600 |
| 6/12/2023 | 68,39 | 68,99 | +1,49% | 68,16 | 68,99 | 68,64 | 68,72 | 68,99 | 2.004 | 16.994.603.300 |
| 5/12/2023 | 68,55 | 67,98 | 0,00% | 67,73 | 69,00 | 68,11 | 67,97 | 67,98 | 3.713 | 14.915.739.700 |
| 4/12/2023 | 68,88 | 67,98 | -0,99% | 67,97 | 68,98 | 68,35 | 67,97 | 68,07 | 11 | 12.665.440.100 |
| 1/12/2023 | 67,90 | 68,66 | +1,63% | 66,95 | 68,66 | 67,94 | 68,60 | 68,67 | 2.265 | 18.546.213.900 |
| 30/11/2023 | 67,29 | 67,56 | +1,09% | 66,74 | 68,18 | 67,54 | 67,55 | 67,63 | 1.758 | 19.484.050.200 |
| 29/11/2023 | 67,79 | 66,83 | -1,26% | 66,57 | 68,26 | 67,09 | 66,71 | 66,86 | 4.708 | 19.244.063.700 |
| 28/11/2023 | 67,69 | 67,68 | -0,01% | 67,39 | 68,68 | 67,85 | 67,63 | 67,69 | 2.094 | 16.195.992.400 |
| 27/11/2023 | 68,86 | 67,69 | -0,91% | 67,59 | 69,10 | 67,97 | 67,66 | 67,70 | 3.746 | 20.446.706.600 |
| 24/11/2023 | 67,78 | 68,31 | +0,84% | 67,17 | 68,47 | 67,83 | 68,30 | 68,34 | 1.369 | 15.368.470.800 |
| 23/11/2023 | 65,95 | 67,74 | +2,64% | 65,73 | 67,91 | 67,25 | 67,69 | 67,74 | 115 | 18.561.927.200 |
| 22/11/2023 | 65,15 | 66,00 | +1,55% | 65,15 | 66,36 | 65,95 | 66,00 | 66,01 | 7.638 | 22.605.593.800 |
| 21/11/2023 | 64,40 | 64,99 | +0,88% | 64,05 | 65,00 | 64,82 | 64,86 | 65,00 | 7.182 | 7.627.776.100 |
| 20/11/2023 | 64,66 | 64,42 | -0,37% | 63,75 | 64,66 | 64,27 | 64,38 | 64,47 | 7.711 | 8.411.790.400 |
| 17/11/2023 | 65,15 | 64,66 | -0,11% | 64,27 | 65,19 | 64,63 | 64,64 | 64,68 | 8.907 | 10.590.313.900 |
| 16/11/2023 | 63,38 | 64,73 | +2,19% | 63,02 | 65,12 | 64,41 | 64,71 | 64,76 | 6.538 | 18.761.573.900 |
| 14/11/2023 | 61,86 | 63,34 | +2,23% | 61,79 | 63,72 | 62,84 | 63,28 | 63,34 | 5.388 | 21.850.940.500 |
| 13/11/2023 | 60,55 | 61,96 | +1,36% | 60,55 | 62,16 | 61,82 | 61,95 | 61,97 | 7.171 | 10.256.805.600 |
| 10/11/2023 | 61,65 | 61,13 | +0,02% | 60,50 | 61,65 | 61,06 | 61,01 | 61,15 | 3.336 | 13.145.648.900 |
| 9/11/2023 | 60,92 | 61,12 | +0,31% | 59,86 | 61,51 | 60,72 | 61,08 | 61,12 | 3.746 | 15.650.590.800 |
| 8/11/2023 | 60,94 | 60,93 | -0,28% | 60,19 | 61,81 | 61,04 | 60,92 | 61,03 | 8.111 | 11.208.742.900 |
| 7/11/2023 | 60,60 | 61,10 | +0,83% | 60,22 | 61,45 | 61,11 | 61,09 | 61,15 | 1.853 | 12.395.858.800 |
| 6/11/2023 | 61,12 | 60,60 | -0,48% | 59,93 | 61,49 | 60,47 | 60,58 | 60,61 | 9.925 | 11.769.329.400 |
| 3/11/2023 | 60,61 | 60,89 | +2,49% | 59,89 | 61,11 | 60,66 | 60,86 | 60,90 | 1.123 | 12.608.712.500 |
| 1/11/2023 | 58,59 | 59,41 | +1,78% | 58,41 | 59,74 | 59,45 | 59,41 | 59,48 | 3.230 | 21.259.272.900 |
| 31/10/2023 | 59,00 | 58,37 | -0,38% | 58,10 | 59,00 | 58,49 | 58,35 | 58,37 | 7.193 | 8.300.726.700 |
| 30/10/2023 | 59,61 | 58,59 | -1,63% | 58,31 | 60,28 | 59,04 | 58,48 | 58,60 | 4.802 | 17.854.821.200 |
| 27/10/2023 | 60,95 | 59,56 | -2,33% | 59,54 | 61,40 | 60,24 | 59,55 | 59,73 | 660 | 15.922.349.600 |
| 26/10/2023 | 60,38 | 60,98 | +1,51% | 60,30 | 61,03 | 60,74 | 60,88 | 60,99 | 653 | 14.609.351.400 |
| 25/10/2023 | 60,80 | 60,07 | -1,05% | 59,95 | 60,96 | 60,17 | 60,05 | 60,14 | 9.260 | 10.443.033.200 |
| 24/10/2023 | 61,50 | 60,71 | -0,70% | 60,62 | 61,62 | 60,92 | 60,71 | 60,73 | 8.671 | 9.026.732.800 |
| 23/10/2023 | 59,94 | 61,14 | +2,86% | 59,45 | 61,71 | 60,82 | 61,14 | 61,21 | 7.625 | 27.444.374.000 |
| 20/10/2023 | 59,99 | 59,44 | -1,57% | 59,44 | 60,48 | 59,65 | 59,43 | 59,49 | 4.964 | 32.289.491.200 |
| 19/10/2023 | 59,42 | 60,39 | +1,48% | 59,40 | 61,65 | 60,68 | 60,37 | 60,43 | 406 | 26.302.755.400 |
| 18/10/2023 | 61,01 | 59,51 | -2,87% | 59,27 | 61,19 | 59,80 | 59,51 | 59,55 | 6.389 | 31.477.410.800 |
| 17/10/2023 | 62,49 | 61,27 | -2,45% | 61,06 | 62,79 | 61,53 | 61,24 | 61,29 | 8.065 | 26.051.754.500 |
| 16/10/2023 | 62,51 | 62,81 | +2,50% | 61,31 | 63,17 | 62,43 | 62,80 | 62,83 | 6.140 | 36.515.708.000 |
| 13/10/2023 | 62,50 | 61,28 | -1,43% | 61,19 | 62,83 | 61,57 | 61,27 | 61,33 | 1.670 | 12.980.990.500 |
| 11/10/2023 | 62,27 | 62,17 | -0,50% | 61,45 | 62,63 | 61,93 | 62,03 | 62,18 | 6.196 | 21.316.005.500 |
| 10/10/2023 | 61,39 | 62,48 | +2,01% | 61,33 | 62,50 | 62,24 | 62,48 | 62,49 | 1.821 | 14.577.194.700 |
| 9/10/2023 | 59,61 | 61,25 | +1,76% | 59,61 | 61,25 | 60,71 | 61,25 | 61,26 | 9.659 | 9.540.096.000 |
| 6/10/2023 | 59,86 | 60,19 | -0,51% | 59,02 | 60,39 | 59,90 | 60,19 | 60,20 | 9.766 | 12.998.586.200 |
| 5/10/2023 | 60,84 | 60,50 | -0,56% | 60,10 | 61,70 | 60,40 | 60,50 | 60,52 | 8.083 | 11.575.213.900 |
| 4/10/2023 | 59,97 | 60,84 | +1,23% | 59,80 | 61,29 | 60,63 | 60,82 | 60,85 | 3.372 | 18.838.101.600 |
| 3/10/2023 | 60,28 | 60,10 | -0,66% | 59,90 | 60,80 | 60,36 | 60,07 | 60,21 | 6.064 | 19.341.528.600 |
| 2/10/2023 | 61,09 | 60,50 | -0,87% | 60,20 | 62,26 | 60,95 | 60,50 | 60,53 | 5.090 | 21.012.727.400 |
| 29/9/2023 | 60,80 | 61,03 | +2,99% | 60,50 | 61,56 | 61,10 | 61,03 | 61,16 | 521 | 24.958.633.700 |
| 28/9/2023 | 58,72 | 59,26 | +0,54% | 58,64 | 59,55 | 59,10 | 59,25 | 59,26 | 2.947 | 13.863.115.300 |
| 27/9/2023 | 60,02 | 58,94 | -1,78% | 58,43 | 60,49 | 59,19 | 58,93 | 58,97 | 9.777 | 24.693.726.000 |
| 26/9/2023 | 61,30 | 60,01 | -2,18% | 59,83 | 61,49 | 60,46 | 60,01 | 60,13 | 1.501 | 17.510.219.700 |
| 25/9/2023 | 61,41 | 61,35 | +0,02% | 60,67 | 61,65 | 61,20 | 61,33 | 61,40 | 7.420 | 7.967.896.700 |
| 22/9/2023 | 61,89 | 61,34 | -0,57% | 61,04 | 62,55 | 61,50 | 61,32 | 61,39 | 3.227 | 15.466.980.900 |
| 21/9/2023 | 59,73 | 61,69 | +2,03% | 59,67 | 62,35 | 61,54 | 61,50 | 61,69 | 1.279 | 32.092.941.000 |
| 20/9/2023 | 60,74 | 60,46 | -0,56% | 59,95 | 61,28 | 60,41 | 60,44 | 60,47 | 9.169 | 15.624.476.200 |
| 19/9/2023 | 61,32 | 60,80 | +0,38% | 60,58 | 61,55 | 60,86 | 60,80 | 60,84 | 924 | 15.244.416.900 |
| 18/9/2023 | 59,89 | 60,57 | +0,92% | 59,89 | 61,19 | 60,71 | 60,57 | 60,78 | 8.016 | 10.013.859.800 |
| 15/9/2023 | 61,30 | 60,02 | -2,10% | 59,38 | 61,80 | 60,34 | 59,98 | 60,06 | 8.681 | 29.170.566.200 |
| 14/9/2023 | 60,22 | 61,31 | +2,05% | 60,05 | 61,89 | 61,29 | 61,31 | 61,35 | 1.174 | 21.157.284.400 |
| 13/9/2023 | 59,72 | 60,08 | +1,01% | 59,12 | 60,24 | 59,88 | 60,04 | 60,08 | 8.265 | 11.880.867.700 |
| 12/9/2023 | 59,17 | 59,48 | +0,81% | 58,63 | 59,65 | 59,31 | 59,45 | 59,49 | 8.737 | 12.246.159.800 |
| 11/9/2023 | 58,16 | 59,00 | +2,29% | 57,80 | 59,44 | 58,79 | 58,89 | 59,00 | 1.204 | 14.914.901.800 |
| 8/9/2023 | 57,86 | 57,68 | -0,31% | 57,15 | 57,96 | 57,67 | 57,64 | 57,69 | 7.178 | 8.895.793.400 |
| 6/9/2023 | 58,44 | 57,86 | -1,21% | 57,86 | 59,25 | 58,31 | 57,84 | 57,97 | 7.300 | 9.731.081.800 |
| 5/9/2023 | 58,44 | 58,57 | -0,48% | 57,80 | 59,07 | 58,61 | 58,54 | 58,57 | 9.014 | 12.019.577.700 |
| 4/9/2023 | 58,82 | 58,85 | +0,22% | 58,32 | 59,00 | 58,72 | 58,72 | 58,87 | 3.450 | 4.634.956.600 |
| 1/9/2023 | 58,06 | 58,72 | +1,38% | 57,59 | 58,93 | 58,55 | 58,65 | 58,75 | 6.694 | 9.925.935.000 |
| 31/8/2023 | 58,46 | 57,92 | -1,41% | 57,70 | 58,69 | 58,07 | 57,92 | 57,93 | 6.963 | 12.380.209.900 |
| 30/8/2023 | 59,33 | 58,75 | -0,51% | 58,60 | 59,78 | 59,05 | 58,72 | 58,78 | 7.261 | 8.453.908.200 |
| 29/8/2023 | 59,21 | 59,05 | +0,03% | 58,23 | 59,49 | 58,87 | 59,04 | 59,05 | 9.562 | 12.569.929.800 |
| 28/8/2023 | 58,88 | 59,03 | +0,15% | 58,55 | 59,37 | 59,00 | 58,94 | 59,07 | 6.980 | 9.993.303.500 |
| 25/8/2023 | 59,30 | 58,94 | -0,42% | 58,31 | 59,60 | 58,94 | 58,90 | 58,99 | 680 | 12.831.954.600 |
| 24/8/2023 | 59,67 | 59,19 | +0,24% | 58,68 | 60,37 | 59,31 | 59,19 | 59,20 | 9.202 | 13.503.533.800 |
| 23/8/2023 | 59,82 | 59,05 | -1,17% | 58,85 | 60,44 | 59,27 | 58,97 | 59,08 | 9.694 | 11.829.166.600 |
| 22/8/2023 | 58,99 | 59,75 | +2,19% | 58,75 | 60,18 | 59,65 | 59,74 | 59,82 | 9.810 | 13.935.437.700 |
| 21/8/2023 | 59,60 | 58,47 | -2,29% | 58,30 | 59,88 | 58,71 | 58,47 | 58,65 | 7.085 | 8.905.013.800 |
| 18/8/2023 | 58,55 | 59,84 | +2,20% | 57,23 | 59,85 | 58,96 | 59,81 | 59,84 | 2.976 | 22.172.422.000 |
| 17/8/2023 | 58,13 | 58,55 | +1,30% | 57,83 | 59,40 | 58,41 | 58,27 | 58,55 | 1.129 | 31.822.533.500 |
| 16/8/2023 | 55,51 | 57,80 | +5,53% | 55,33 | 58,84 | 57,62 | 57,79 | 57,80 | 7.006 | 58.678.452.100 |
| 15/8/2023 | 56,08 | 54,77 | -2,49% | 54,77 | 56,23 | 55,18 | 54,75 | 54,85 | 7.795 | 8.060.066.000 |
| 14/8/2023 | 56,00 | 56,17 | +0,02% | 55,23 | 56,68 | 56,08 | 56,16 | 56,18 | 7.571 | 21.015.177.500 |
| 11/8/2023 | 54,21 | 56,16 | +5,64% | 54,02 | 56,38 | 55,56 | 56,14 | 56,20 | 4.333 | 38.668.003.300 |
| 10/8/2023 | 53,05 | 53,16 | -0,28% | 53,05 | 54,19 | 53,46 | 53,10 | 53,16 | 6.330 | 11.692.906.600 |
| 9/8/2023 | 53,63 | 53,31 | -0,86% | 52,69 | 53,63 | 53,19 | 53,21 | 53,31 | 6.729 | 7.637.390.600 |
| 8/8/2023 | 52,11 | 53,77 | +1,11% | 52,10 | 54,14 | 53,67 | 53,72 | 53,78 | 137 | 14.006.004.300 |
| 7/8/2023 | 53,26 | 53,18 | -0,15% | 52,64 | 53,49 | 53,05 | 53,18 | 53,27 | 6.341 | 10.363.285.500 |
| 4/8/2023 | 53,54 | 53,26 | -0,63% | 52,92 | 53,79 | 53,30 | 53,17 | 53,26 | 1.011 | 12.133.838.600 |
| 3/8/2023 | 55,43 | 53,60 | -3,04% | 53,40 | 55,71 | 53,93 | 53,60 | 53,63 | 4.245 | 17.273.377.300 |
| 2/8/2023 | 55,55 | 55,28 | -0,75% | 55,25 | 56,48 | 55,59 | 55,28 | 55,30 | 6.831 | 11.106.063.900 |
| 1/8/2023 | 58,07 | 55,70 | -4,13% | 54,84 | 58,07 | 55,85 | 55,68 | 55,71 | 6.124 | 41.667.888.000 |
| 31/7/2023 | 57,30 | 58,10 | +2,49% | 56,66 | 58,13 | 57,74 | 57,80 | 58,10 | 9.000 | 18.207.070.600 |
| 28/7/2023 | 56,48 | 56,69 | +0,37% | 56,14 | 57,24 | 56,60 | 56,69 | 56,70 | 448 | 16.733.610.200 |
| 27/7/2023 | 56,70 | 56,48 | +0,37% | 55,62 | 56,74 | 56,28 | 56,30 | 56,48 | 1.811 | 16.699.945.600 |
| 26/7/2023 | 55,81 | 56,27 | +0,88% | 55,23 | 56,35 | 55,91 | 56,12 | 56,35 | 7.775 | 10.148.831.900 |
| 25/7/2023 | 56,59 | 55,78 | +0,49% | 55,78 | 56,82 | 56,17 | 55,78 | 55,86 | 7.012 | 8.539.926.500 |
| 24/7/2023 | 55,27 | 55,51 | +0,51% | 54,80 | 55,89 | 55,38 | 55,39 | 55,51 | 5.385 | 8.602.881.700 |
| 21/7/2023 | 54,15 | 55,23 | +2,45% | 53,69 | 55,65 | 55,09 | 55,23 | 55,49 | 1.680 | 13.832.463.100 |
| 20/7/2023 | 54,15 | 53,91 | -0,48% | 53,30 | 54,39 | 53,62 | 53,91 | 53,92 | 7.436 | 8.843.181.300 |
| 19/7/2023 | 54,44 | 54,17 | -0,50% | 53,51 | 54,96 | 54,34 | 54,17 | 54,19 | 9.951 | 19.688.047.600 |
| 18/7/2023 | 54,11 | 54,44 | +0,44% | 53,54 | 54,76 | 54,21 | 54,42 | 54,44 | 7.688 | 11.082.566.200 |
| 17/7/2023 | 54,53 | 54,20 | -0,61% | 53,90 | 54,69 | 54,23 | 54,05 | 54,28 | 7.528 | 11.694.137.200 |
| 14/7/2023 | 55,76 | 54,53 | -1,75% | 54,42 | 55,76 | 55,35 | 54,39 | 54,53 | 6.369 | 18.859.474.800 |
| 13/7/2023 | 55,00 | 55,50 | +0,84% | 54,95 | 56,14 | 55,58 | 55,50 | 55,62 | 5.460 | 10.533.050.500 |
| 12/7/2023 | 55,50 | 55,04 | +0,07% | 54,90 | 55,95 | 55,45 | 55,03 | 55,04 | 2.396 | 15.311.539.300 |
| 11/7/2023 | 55,59 | 55,00 | -1,79% | 53,99 | 55,59 | 54,72 | 54,96 | 55,01 | 4.053 | 20.368.780.500 |
| 10/7/2023 | 55,83 | 56,00 | 0,00% | 55,79 | 56,64 | 56,30 | 55,95 | 56,09 | 7.292 | 14.799.657.300 |
| 7/7/2023 | 55,29 | 56,00 | +1,74% | 54,88 | 56,57 | 55,93 | 55,94 | 56,01 | 50 | 12.217.921.500 |
| 6/7/2023 | 55,73 | 55,04 | -1,71% | 54,50 | 55,73 | 55,06 | 55,02 | 55,04 | 3.029 | 14.675.315.300 |
| 5/7/2023 | 55,50 | 56,00 | +0,83% | 55,01 | 56,54 | 55,98 | 55,99 | 56,00 | 9.823 | 13.321.150.000 |
| 4/7/2023 | 56,52 | 55,54 | -1,51% | 54,96 | 56,70 | 55,79 | 55,53 | 55,60 | 5.450 | 7.133.463.900 |
| 3/7/2023 | 56,35 | 56,39 | -0,32% | 56,05 | 57,16 | 56,40 | 56,39 | 56,40 | 1.280 | 23.463.636.400 |
| 30/6/2023 | 55,79 | 56,57 | +1,85% | 55,79 | 57,70 | 56,81 | 56,51 | 56,59 | 6.275 | 22.207.385.500 |
| 29/6/2023 | 54,99 | 55,54 | +1,52% | 54,76 | 55,75 | 55,43 | 55,52 | 55,55 | 5.660 | 6.922.773.400 |
| 28/6/2023 | 55,65 | 54,71 | -0,94% | 54,71 | 55,65 | 54,99 | 54,69 | 54,80 | 7.489 | 10.248.782.900 |
| 27/6/2023 | 55,24 | 55,23 | +0,60% | 54,59 | 56,14 | 55,14 | 55,20 | 55,23 | 9.418 | 10.834.126.300 |
| 26/6/2023 | 55,73 | 54,90 | -1,54% | 54,90 | 56,06 | 55,11 | 54,90 | 54,99 | 7.509 | 12.033.857.500 |
| 23/6/2023 | 54,40 | 55,76 | +2,12% | 54,33 | 56,09 | 55,59 | 55,58 | 55,76 | 8.155 | 10.198.764.900 |
| 22/6/2023 | 55,23 | 54,60 | -1,80% | 54,22 | 55,45 | 54,61 | 54,59 | 54,62 | 6.671 | 9.754.123.700 |
| 21/6/2023 | 55,44 | 55,60 | +0,29% | 54,63 | 55,92 | 55,45 | 55,60 | 55,63 | 8.227 | 10.796.425.800 |
| 20/6/2023 | 54,59 | 55,44 | +1,56% | 54,16 | 55,58 | 55,06 | 55,29 | 55,45 | 9.769 | 12.855.998.400 |
| 19/6/2023 | 53,81 | 54,59 | +1,53% | 53,76 | 54,97 | 54,52 | 54,58 | 54,68 | 5.724 | 6.401.203.000 |
| 16/6/2023 | 53,22 | 53,77 | +0,71% | 52,90 | 54,44 | 53,89 | 53,74 | 53,77 | 4.435 | 26.805.532.900 |
| 15/6/2023 | 54,09 | 53,39 | -0,73% | 52,89 | 54,09 | 53,32 | 53,30 | 53,40 | 4.228 | 16.113.630.200 |
| 14/6/2023 | 53,99 | 53,78 | +0,11% | 53,07 | 54,58 | 53,81 | 53,75 | 53,78 | 7.717 | 25.886.818.000 |
| 13/6/2023 | 54,90 | 53,72 | -1,79% | 53,40 | 55,09 | 53,80 | 53,70 | 53,74 | 8.173 | 9.452.824.800 |
| 12/6/2023 | 55,10 | 54,70 | +0,40% | 53,94 | 55,37 | 54,71 | 54,57 | 54,70 | 3.019 | 14.661.360.900 |
| 9/6/2023 | 53,65 | 54,48 | +2,19% | 53,33 | 54,89 | 54,42 | 54,45 | 54,48 | 3.948 | 14.130.147.100 |
| 7/6/2023 | 54,50 | 53,31 | -0,82% | 53,14 | 55,07 | 53,73 | 53,29 | 53,31 | 2.707 | 14.241.051.100 |
| 6/6/2023 | 52,44 | 53,75 | +2,89% | 52,44 | 53,96 | 53,57 | 53,75 | 53,82 | 1.891 | 10.883.271.200 |
| 5/6/2023 | 53,41 | 52,24 | -1,64% | 51,85 | 53,46 | 52,30 | 52,24 | 52,25 | 9.004 | 10.820.371.100 |
| 2/6/2023 | 52,97 | 53,11 | +1,55% | 52,39 | 53,84 | 53,15 | 53,09 | 53,15 | 2.126 | 14.971.960.100 |
| 1/6/2023 | 52,70 | 52,30 | -0,48% | 51,17 | 52,80 | 52,04 | 52,30 | 52,34 | 4.438 | 13.487.094.800 |
| 31/5/2023 | 52,90 | 52,55 | +0,08% | 52,03 | 53,28 | 52,65 | 52,55 | 52,57 | 6.680 | 30.378.371.200 |
| 30/5/2023 | 53,34 | 52,51 | -0,81% | 52,28 | 53,76 | 52,72 | 52,51 | 52,66 | 51 | 11.365.666.100 |
| 29/5/2023 | 53,70 | 52,94 | -1,03% | 52,70 | 53,70 | 53,09 | 52,94 | 53,00 | 7.157 | 7.623.707.100 |
| 26/5/2023 | 51,69 | 53,49 | +4,21% | 51,59 | 53,91 | 53,07 | 53,49 | 53,50 | 2.359 | 34.898.247.500 |
| 25/5/2023 | 51,04 | 51,33 | +2,60% | 50,17 | 51,37 | 50,88 | 51,24 | 51,33 | 2.040 | 12.343.212.700 |
| 24/5/2023 | 50,11 | 50,03 | -0,89% | 49,70 | 50,57 | 50,07 | 50,03 | 50,10 | 7.991 | 9.429.187.400 |
| 23/5/2023 | 50,57 | 50,48 | -0,71% | 49,97 | 51,60 | 50,85 | 50,48 | 50,56 | 6.460 | 6.603.418.600 |
| 22/5/2023 | 51,48 | 50,84 | -0,37% | 50,52 | 51,60 | 50,87 | 50,81 | 50,85 | 5.854 | 5.383.224.500 |
| 19/5/2023 | 50,91 | 51,03 | +0,08% | 50,66 | 51,54 | 51,10 | 51,03 | 51,16 | 1.216 | 17.651.046.500 |
| 18/5/2023 | 50,50 | 50,99 | +0,85% | 49,95 | 51,15 | 50,73 | 50,93 | 51,01 | 3.566 | 14.619.194.100 |
| 17/5/2023 | 51,26 | 50,56 | -0,71% | 50,31 | 51,97 | 50,80 | 50,53 | 50,58 | 8.924 | 9.250.031.900 |
| 16/5/2023 | 52,10 | 50,92 | -2,77% | 50,75 | 52,53 | 51,33 | 50,87 | 51,11 | 2.695 | 14.450.082.500 |
| 15/5/2023 | 52,18 | 52,37 | +0,75% | 51,99 | 53,14 | 52,54 | 52,35 | 52,38 | 1.190 | 12.335.684.900 |
| 12/5/2023 | 50,00 | 51,98 | +7,26% | 49,20 | 52,46 | 51,49 | 51,91 | 52,00 | 3.252 | 47.128.320.700 |
| 11/5/2023 | 47,51 | 48,46 | +0,94% | 47,51 | 49,20 | 48,51 | 48,46 | 48,50 | 4.792 | 18.919.775.300 |
| 10/5/2023 | 45,88 | 48,01 | +4,05% | 45,82 | 48,25 | 47,49 | 48,01 | 48,02 | 5.784 | 23.867.414.300 |
| 9/5/2023 | 45,78 | 46,14 | +0,41% | 45,78 | 46,67 | 46,22 | 46,12 | 46,17 | 7.853 | 6.267.350.700 |
| 8/5/2023 | 46,25 | 45,95 | +0,24% | 45,18 | 46,42 | 45,76 | 45,95 | 45,96 | 1.388 | 14.141.964.300 |
| 5/5/2023 | 46,35 | 45,84 | -0,63% | 45,04 | 46,63 | 45,86 | 45,83 | 45,84 | 2.973 | 18.612.763.100 |
| 4/5/2023 | 44,60 | 46,13 | +4,56% | 44,54 | 46,42 | 45,73 | 46,09 | 46,13 | 8.937 | 18.621.790.100 |
| 3/5/2023 | 44,10 | 44,12 | -0,81% | 43,78 | 44,60 | 44,28 | 44,12 | 44,20 | 3.302 | 10.363.271.400 |
| 2/5/2023 | 45,01 | 44,48 | -3,58% | 43,95 | 45,53 | 44,38 | 44,47 | 44,49 | 3.573 | 11.395.875.200 |
| 28/4/2023 | 46,69 | 46,13 | -0,65% | 45,32 | 46,69 | 45,76 | 45,91 | 46,13 | 9.474 | 23.700.166.600 |
| 27/4/2023 | 47,93 | 46,43 | -3,13% | 45,91 | 48,06 | 46,62 | 46,41 | 46,43 | 1.720 | 28.815.103.800 |
| 26/4/2023 | 48,51 | 47,93 | -1,76% | 47,90 | 49,13 | 48,32 | 47,93 | 47,97 | 8.872 | 19.010.117.200 |
| 25/4/2023 | 48,21 | 48,79 | +0,25% | 47,91 | 49,05 | 48,39 | 48,76 | 48,79 | 9.752 | 18.797.268.400 |
| 24/4/2023 | 48,47 | 48,67 | +0,25% | 48,20 | 49,47 | 48,69 | 48,62 | 48,67 | 1.425 | 19.869.205.000 |
| 20/4/2023 | 48,31 | 48,55 | +0,91% | 47,67 | 48,67 | 48,39 | 48,51 | 48,55 | 3.104 | 17.432.693.400 |
| 19/4/2023 | 47,45 | 48,11 | +1,16% | 46,76 | 48,30 | 47,79 | 48,10 | 48,11 | 7.686 | 17.491.125.800 |
| 18/4/2023 | 49,23 | 47,56 | -2,86% | 47,56 | 49,23 | 47,94 | 47,54 | 47,56 | 1.904 | 14.151.743.700 |
| 17/4/2023 | 49,69 | 48,96 | -1,35% | 48,19 | 49,71 | 48,77 | 48,94 | 48,96 | 3.539 | 17.294.174.300 |
| 14/4/2023 | 51,05 | 49,63 | -3,31% | 49,39 | 51,14 | 50,16 | 49,63 | 49,66 | 5.729 | 30.815.405.000 |
| 13/4/2023 | 51,60 | 51,33 | -0,08% | 50,77 | 51,76 | 51,20 | 51,33 | 51,34 | 9.934 | 11.021.907.000 |
| 12/4/2023 | 51,10 | 51,37 | +0,73% | 50,82 | 52,07 | 51,46 | 51,35 | 51,37 | 5.051 | 13.946.705.300 |
| 11/4/2023 | 50,25 | 51,00 | +3,51% | 49,98 | 51,58 | 50,83 | 50,97 | 51,00 | 7.026 | 20.443.747.600 |
| 10/4/2023 | 50,45 | 49,27 | -1,85% | 48,56 | 50,60 | 49,62 | 49,19 | 49,27 | 3.306 | 29.732.469.900 |
| 6/4/2023 | 49,86 | 50,20 | +0,66% | 49,76 | 50,75 | 50,16 | 50,20 | 50,23 | 7.345 | 9.491.986.300 |
| 5/4/2023 | 50,70 | 49,87 | -1,81% | 48,99 | 50,70 | 49,63 | 49,82 | 49,87 | 5.762 | 26.566.155.700 |
| 4/4/2023 | 50,88 | 50,79 | +0,77% | 50,46 | 51,45 | 50,81 | 50,79 | 50,81 | 318 | 8.664.125.800 |
| 3/4/2023 | 50,85 | 50,40 | -0,41% | 49,74 | 51,15 | 50,57 | 50,40 | 50,49 | 8.730 | 21.693.669.100 |
| 31/3/2023 | 51,00 | 50,61 | -0,65% | 50,04 | 51,23 | 50,64 | 50,48 | 50,61 | 9.370 | 10.121.041.000 |
| 30/3/2023 | 50,64 | 50,94 | +2,10% | 50,04 | 51,60 | 50,94 | 50,92 | 50,94 | 4.682 | 15.172.076.100 |
| 29/3/2023 | 49,67 | 49,89 | +0,44% | 48,81 | 50,12 | 49,56 | 49,85 | 49,89 | 3.256 | 16.270.071.100 |
| 28/3/2023 | 48,52 | 49,67 | +2,12% | 48,27 | 50,07 | 49,57 | 49,66 | 49,67 | 2.454 | 17.121.966.000 |
| 27/3/2023 | 47,52 | 48,64 | +2,79% | 47,31 | 48,99 | 48,48 | 48,64 | 48,69 | 5.412 | 19.500.507.300 |
| 24/3/2023 | 48,21 | 47,32 | -1,85% | 45,00 | 48,29 | 46,47 | 47,32 | 47,35 | 1.942 | 35.514.013.500 |
| 23/3/2023 | 49,92 | 48,21 | -2,80% | 47,45 | 50,20 | 48,39 | 48,19 | 48,21 | 3.838 | 12.996.656.700 |
| 22/3/2023 | 49,45 | 49,60 | +0,32% | 49,05 | 50,40 | 49,80 | 49,59 | 49,60 | 2.971 | 14.882.490.500 |
| 21/3/2023 | 50,65 | 49,44 | -2,06% | 49,08 | 50,65 | 49,56 | 49,44 | 49,49 | 4.560 | 16.334.197.000 |
| 20/3/2023 | 51,43 | 50,48 | -2,45% | 50,16 | 51,65 | 50,64 | 50,46 | 50,48 | 1.244 | 11.535.529.800 |
| 17/3/2023 | 53,00 | 51,75 | -3,27% | 51,36 | 53,06 | 51,88 | 51,75 | 51,80 | 3.510 | 27.825.525.100 |
| 16/3/2023 | 53,41 | 53,50 | +0,24% | 52,85 | 54,06 | 53,54 | 53,50 | 53,52 | 1.087 | 16.118.215.300 |
| 15/3/2023 | 51,92 | 53,37 | +1,70% | 51,42 | 53,75 | 52,81 | 53,37 | 53,41 | 4.099 | 13.618.295.900 |
| 14/3/2023 | 51,71 | 52,48 | +1,35% | 51,64 | 52,92 | 52,34 | 52,30 | 52,48 | 1.216 | 10.596.517.000 |
| 13/3/2023 | 50,45 | 51,78 | +1,91% | 49,94 | 52,14 | 51,48 | 51,78 | 51,80 | 7.626 | 23.468.666.800 |
| 10/3/2023 | 51,75 | 50,81 | -2,53% | 50,24 | 52,05 | 50,89 | 50,80 | 50,81 | 4.821 | 15.131.747.300 |
| 9/3/2023 | 53,11 | 52,13 | -1,94% | 51,54 | 53,40 | 52,17 | 52,12 | 52,13 | 5.299 | 16.301.218.400 |
| 8/3/2023 | 52,23 | 53,16 | +2,43% | 51,90 | 53,25 | 52,83 | 53,16 | 53,17 | 5.276 | 15.902.453.900 |
| 7/3/2023 | 51,21 | 51,90 | +0,70% | 51,16 | 52,12 | 51,61 | 51,89 | 51,90 | 6.879 | 6.660.830.000 |
| 6/3/2023 | 51,52 | 51,54 | +0,23% | 50,52 | 52,04 | 51,44 | 51,54 | 51,56 | 1.673 | 10.944.116.800 |
| 3/3/2023 | 51,90 | 51,42 | -0,87% | 51,25 | 52,25 | 51,68 | 51,40 | 51,42 | 5.551 | 5.479.282.600 |
| 2/3/2023 | 51,85 | 51,87 | -0,40% | 51,69 | 53,04 | 52,30 | 51,87 | 51,88 | 8.915 | 10.253.812.400 |
| 1/3/2023 | 52,98 | 52,08 | +0,64% | 51,34 | 53,02 | 51,95 | 52,08 | 52,09 | 5.677 | 18.237.618.700 |
| 28/2/2023 | 53,35 | 51,75 | -3,02% | 51,70 | 53,76 | 51,98 | 51,75 | 51,80 | 4.243 | 30.799.015.600 |
| 27/2/2023 | 52,71 | 53,36 | +1,27% | 52,46 | 53,70 | 53,20 | 53,32 | 53,36 | 9.667 | 12.714.989.100 |
| 24/2/2023 | 52,82 | 52,69 | -0,04% | 52,29 | 53,20 | 52,64 | 52,69 | 52,70 | 9.202 | 11.107.680.400 |
| 23/2/2023 | 53,68 | 52,71 | -1,26% | 52,21 | 53,76 | 52,65 | 52,71 | 52,72 | 1.342 | 13.375.803.700 |
| 22/2/2023 | 54,68 | 53,38 | -3,03% | 52,82 | 54,97 | 53,31 | 53,36 | 53,41 | 648 | 11.621.662.300 |
| 17/2/2023 | 54,78 | 55,05 | +0,02% | 54,51 | 55,78 | 55,19 | 55,01 | 55,05 | 3.093 | 17.309.272.600 |
| 16/2/2023 | 53,94 | 55,04 | +1,18% | 53,23 | 55,10 | 54,44 | 54,82 | 55,04 | 3.220 | 16.119.042.100 |
| 15/2/2023 | 54,20 | 54,40 | -0,18% | 53,80 | 55,65 | 54,56 | 54,39 | 54,40 | 7.757 | 20.392.726.800 |
| 14/2/2023 | 53,57 | 54,50 | +1,87% | 53,44 | 55,77 | 54,83 | 54,48 | 54,50 | 2.041 | 26.175.569.500 |
| 13/2/2023 | 52,97 | 53,50 | +0,94% | 52,70 | 53,80 | 53,42 | 53,49 | 53,50 | 9.595 | 10.042.045.900 |
| 10/2/2023 | 51,76 | 53,00 | +1,77% | 51,76 | 53,22 | 52,58 | 52,99 | 53,00 | 9.086 | 9.467.753.500 |
| 9/2/2023 | 52,64 | 52,08 | -0,89% | 51,72 | 53,64 | 52,65 | 52,08 | 52,12 | 2.168 | 50.204.784.700 |
| 8/2/2023 | 52,00 | 52,55 | +1,70% | 51,70 | 53,03 | 52,27 | 52,54 | 52,59 | 6.027 | 19.974.534.400 |
| 7/2/2023 | 53,92 | 51,67 | -3,46% | 51,39 | 53,92 | 52,04 | 51,67 | 51,68 | 7.058 | 17.029.201.000 |
| 6/2/2023 | 53,60 | 53,52 | +0,04% | 52,18 | 53,60 | 53,11 | 53,52 | 53,53 | 4.814 | 14.058.830.500 |
| 3/2/2023 | 55,53 | 53,50 | -3,97% | 53,25 | 55,58 | 53,88 | 53,50 | 53,57 | 3.868 | 16.398.888.600 |
| 2/2/2023 | 55,43 | 55,71 | +0,20% | 55,20 | 56,62 | 55,97 | 55,70 | 55,71 | 3.124 | 15.182.728.900 |
| 1/2/2023 | 55,37 | 55,60 | -0,11% | 54,83 | 56,43 | 55,61 | 55,60 | 55,61 | 5.484 | 16.649.419.700 |
| 31/1/2023 | 54,35 | 55,66 | +2,96% | 54,35 | 55,86 | 55,32 | 55,63 | 55,66 | 5.283 | 24.714.058.200 |
| 30/1/2023 | 53,71 | 54,06 | +0,86% | 53,58 | 55,05 | 54,27 | 54,03 | 54,06 | 851 | 11.058.075.700 |
| 27/1/2023 | 54,48 | 53,60 | -0,85% | 53,20 | 54,61 | 53,80 | 53,59 | 53,69 | 4.058 | 12.564.931.000 |
| 26/1/2023 | 54,70 | 54,06 | -0,88% | 53,71 | 54,96 | 54,08 | 54,06 | 54,07 | 1.152 | 9.779.091.600 |
| 25/1/2023 | 53,68 | 54,54 | +1,32% | 53,23 | 54,54 | 54,07 | 54,39 | 54,55 | 3.877 | 15.779.694.900 |
| 24/1/2023 | 52,70 | 53,83 | +2,75% | 52,42 | 53,83 | 53,20 | 53,70 | 53,83 | 4.074 | 16.774.433.400 |
| 23/1/2023 | 53,56 | 52,39 | -2,26% | 51,95 | 53,90 | 52,48 | 52,39 | 52,40 | 8.785 | 24.382.412.800 |
| 20/1/2023 | 55,26 | 53,60 | -3,14% | 52,90 | 55,47 | 53,54 | 53,43 | 53,60 | 9.145 | 25.656.519.500 |
| 19/1/2023 | 54,74 | 55,34 | +0,27% | 54,71 | 55,78 | 55,34 | 55,30 | 55,34 | 577 | 10.656.296.400 |
| 18/1/2023 | 55,68 | 55,19 | -0,29% | 54,88 | 55,98 | 55,39 | 55,19 | 55,20 | 4.077 | 25.510.542.500 |
| 17/1/2023 | 54,99 | 55,35 | +0,91% | 54,64 | 55,65 | 55,11 | 55,34 | 55,38 | 5.799 | 32.014.031.300 |
| 16/1/2023 | 55,09 | 54,85 | +0,27% | 53,84 | 55,15 | 54,54 | 54,84 | 54,85 | 9.234 | 9.195.453.700 |
| 13/1/2023 | 54,60 | 54,70 | -0,85% | 54,33 | 55,29 | 54,83 | 54,70 | 54,73 | 338 | 10.799.545.200 |
| 12/1/2023 | 55,77 | 55,17 | -1,18% | 54,77 | 56,55 | 55,19 | 55,14 | 55,17 | 3.671 | 26.146.632.100 |
| 11/1/2023 | 55,12 | 55,83 | +1,16% | 54,64 | 55,98 | 55,33 | 55,83 | 55,88 | 977 | 20.720.295.200 |
| 10/1/2023 | 54,20 | 55,19 | +0,29% | 54,20 | 55,42 | 54,87 | 55,17 | 55,19 | 1.187 | 10.469.563.100 |
| 9/1/2023 | 54,78 | 55,03 | +0,18% | 54,04 | 55,78 | 55,17 | 55,03 | 55,05 | 1.771 | 12.441.466.400 |
| 6/1/2023 | 54,69 | 54,93 | +0,46% | 54,36 | 55,37 | 54,71 | 54,80 | 54,93 | 369 | 9.120.785.700 |
| 5/1/2023 | 53,67 | 54,68 | +2,49% | 53,16 | 55,09 | 54,25 | 54,62 | 54,68 | 3.568 | 18.938.970.200 |
| 4/1/2023 | 53,31 | 53,35 | +0,77% | 52,50 | 54,00 | 53,23 | 53,33 | 53,35 | 975 | 10.554.269.000 |
| 3/1/2023 | 54,51 | 52,94 | -0,95% | 52,53 | 55,18 | 53,43 | 52,94 | 52,97 | 5.931 | 20.331.069.600 |
| 2/1/2023 | 56,35 | 53,45 | -6,49% | 52,83 | 56,56 | 53,88 | 53,45 | 53,50 | 4.849 | 16.114.507.700 |
| 29/12/2022 | 57,75 | 57,16 | -0,31% | 56,43 | 58,09 | 57,08 | 57,16 | 57,17 | 2.044 | 18.304.707.400 |
| 28/12/2022 | 56,89 | 57,34 | +1,52% | 56,01 | 57,77 | 57,06 | 57,34 | 57,40 | 3.599 | 14.608.653.200 |
| 27/12/2022 | 57,74 | 56,48 | -1,76% | 55,86 | 57,81 | 56,38 | 56,45 | 56,48 | 9.968 | 9.368.824.300 |
| 26/12/2022 | 57,53 | 57,49 | -1,07% | 56,83 | 57,87 | 57,31 | 57,41 | 57,49 | 5.050 | 4.936.227.100 |
| 23/12/2022 | 56,44 | 58,11 | +2,23% | 56,23 | 58,63 | 57,91 | 58,11 | 58,12 | 900 | 13.325.832.500 |
| 22/12/2022 | 57,15 | 56,84 | +2,41% | 56,48 | 58,28 | 57,25 | 56,84 | 56,86 | 8.139 | 34.682.004.100 |
| 21/12/2022 | 56,23 | 55,50 | -1,30% | 55,03 | 56,80 | 55,49 | 55,50 | 55,52 | 5.969 | 20.592.579.400 |
| 20/12/2022 | 54,62 | 56,23 | +2,70% | 53,95 | 56,90 | 56,16 | 56,23 | 56,29 | 89 | 24.606.195.900 |
| 19/12/2022 | 53,30 | 54,75 | +1,80% | 53,30 | 54,93 | 54,23 | 54,75 | 54,76 | 2.091 | 13.732.063.200 |
| 16/12/2022 | 55,33 | 53,78 | -2,80% | 52,66 | 55,77 | 53,66 | 53,75 | 53,78 | 3.240 | 77.932.679.900 |
| 15/12/2022 | 54,61 | 55,33 | +0,53% | 54,17 | 56,32 | 55,59 | 55,26 | 55,33 | 6.082 | 16.719.666.200 |
| 14/12/2022 | 53,45 | 55,04 | +1,93% | 52,92 | 55,14 | 54,24 | 54,98 | 55,04 | 5.546 | 39.048.540.000 |
| 13/12/2022 | 54,44 | 54,00 | -0,81% | 53,51 | 55,67 | 54,40 | 54,00 | 54,03 | 4.691 | 33.041.101.600 |
| 12/12/2022 | 55,70 | 54,44 | -2,38% | 53,75 | 56,43 | 54,50 | 54,44 | 54,45 | 4.732 | 30.658.772.300 |
| 9/12/2022 | 56,36 | 55,77 | -0,98% | 55,36 | 57,10 | 55,79 | 55,77 | 55,78 | 3.734 | 20.318.778.600 |
| 8/12/2022 | 57,22 | 56,32 | -1,98% | 54,99 | 57,46 | 55,91 | 56,32 | 56,35 | 2.973 | 28.082.998.000 |
| 7/12/2022 | 56,24 | 57,46 | +1,57% | 56,24 | 57,97 | 57,32 | 57,46 | 57,52 | 8.016 | 18.217.850.400 |
| 6/12/2022 | 59,50 | 56,57 | -4,49% | 55,78 | 60,00 | 57,01 | 56,55 | 56,57 | 9.786 | 49.769.584.500 |
| 5/12/2022 | 60,63 | 59,23 | -2,53% | 58,91 | 60,79 | 59,62 | 59,23 | 59,26 | 3.795 | 12.616.567.400 |
| 2/12/2022 | 60,60 | 60,77 | +0,90% | 59,55 | 61,69 | 60,76 | 60,77 | 60,78 | 4.458 | 14.654.509.100 |
| 1/12/2022 | 59,89 | 60,23 | -0,10% | 59,40 | 60,94 | 60,26 | 60,19 | 60,23 | 2.087 | 12.535.499.800 |
| 30/11/2022 | 59,80 | 60,29 | +0,75% | 59,09 | 60,29 | 60,06 | 60,22 | 60,29 | 258 | 43.506.640.700 |
| 29/11/2022 | 60,06 | 59,84 | -0,55% | 58,95 | 60,40 | 59,91 | 59,84 | 59,85 | 5.555 | 19.181.458.300 |
| 28/11/2022 | 60,37 | 60,17 | +0,13% | 59,26 | 60,78 | 60,25 | 60,16 | 60,17 | 5.755 | 18.562.283.300 |
| 25/11/2022 | 59,96 | 60,09 | -0,64% | 58,83 | 61,69 | 59,95 | 60,08 | 60,09 | 9.885 | 26.432.607.700 |
| 24/11/2022 | 59,59 | 60,48 | +2,51% | 59,35 | 60,94 | 60,34 | 60,47 | 60,54 | 3.667 | 17.897.801.900 |
| 23/11/2022 | 59,01 | 59,00 | +0,24% | 58,24 | 59,21 | 58,72 | 58,97 | 59,00 | 6.933 | 17.544.218.300 |
| 22/11/2022 | 59,60 | 58,86 | -0,66% | 58,58 | 60,23 | 59,18 | 58,83 | 58,86 | 2.149 | 29.522.332.700 |
| 21/11/2022 | 56,35 | 59,25 | +7,32% | 56,27 | 59,43 | 58,31 | 59,24 | 59,25 | 1.974 | 44.703.911.200 |
| 18/11/2022 | 55,69 | 55,21 | +0,18% | 54,67 | 55,80 | 55,29 | 55,21 | 55,24 | 6.831 | 22.288.993.900 |
| 17/11/2022 | 55,90 | 55,11 | -3,32% | 53,44 | 56,00 | 54,36 | 55,09 | 55,11 | 3.387 | 43.201.815.900 |
| 16/11/2022 | 57,83 | 57,00 | -1,42% | 56,31 | 58,27 | 57,08 | 56,95 | 57,00 | 82 | 31.750.311.600 |
| 14/11/2022 | 57,25 | 57,82 | +2,16% | 56,44 | 58,37 | 57,68 | 57,80 | 57,82 | 7.365 | 21.635.668.600 |
| 11/11/2022 | 56,00 | 56,60 | +2,13% | 55,36 | 57,89 | 56,63 | 56,59 | 56,60 | 1.213 | 37.452.827.100 |
| 10/11/2022 | 57,29 | 55,42 | -3,92% | 55,00 | 57,45 | 55,68 | 55,42 | 55,44 | 5.458 | 31.685.064.100 |
| 9/11/2022 | 58,22 | 57,68 | -1,23% | 57,00 | 59,06 | 57,80 | 57,53 | 57,68 | 3.684 | 17.088.768.500 |
| 8/11/2022 | 57,84 | 58,40 | +0,48% | 56,85 | 58,69 | 58,09 | 58,36 | 58,42 | 4.888 | 19.639.082.100 |
| 7/11/2022 | 58,78 | 58,12 | -2,56% | 57,66 | 59,48 | 58,13 | 58,10 | 58,13 | 7.797 | 23.046.164.600 |
| 4/11/2022 | 60,67 | 59,65 | -0,58% | 59,36 | 61,19 | 60,03 | 59,61 | 59,65 | 2.052 | 17.460.587.900 |
| 3/11/2022 | 59,11 | 60,00 | -0,46% | 58,84 | 60,27 | 59,84 | 60,00 | 60,02 | 1.773 | 14.599.226.100 |
| 1/11/2022 | 60,21 | 60,28 | +0,30% | 59,09 | 61,10 | 60,31 | 60,25 | 60,28 | 1.841 | 31.541.942.100 |
| 31/10/2022 | 61,00 | 60,10 | +0,94% | 58,38 | 61,69 | 59,82 | 60,10 | 60,16 | 1.872 | 76.925.105.900 |
| 28/10/2022 | 58,05 | 59,54 | +2,43% | 57,49 | 60,00 | 58,87 | 59,51 | 59,54 | 3.809 | 38.306.232.200 |
| 27/10/2022 | 57,32 | 58,13 | +2,25% | 56,97 | 58,74 | 58,00 | 58,12 | 58,15 | 1.218 | 34.213.140.600 |
| 26/10/2022 | 56,89 | 56,85 | -1,86% | 56,22 | 57,80 | 56,79 | 56,83 | 56,85 | 9.887 | 26.257.197.200 |
| 25/10/2022 | 58,55 | 57,93 | -0,91% | 57,65 | 58,77 | 57,96 | 57,87 | 57,94 | 1.695 | 18.492.844.300 |
| 24/10/2022 | 58,16 | 58,46 | -0,48% | 57,49 | 58,68 | 58,28 | 58,43 | 58,47 | 4.502 | 19.291.983.800 |
| 21/10/2022 | 56,21 | 58,74 | +3,71% | 56,04 | 59,18 | 58,11 | 58,70 | 58,74 | 9.062 | 38.960.366.700 |
| 20/10/2022 | 57,30 | 56,64 | -0,30% | 55,83 | 57,49 | 56,41 | 56,64 | 56,65 | 7.591 | 19.899.019.900 |
| 19/10/2022 | 56,40 | 56,81 | +0,73% | 56,12 | 57,25 | 56,74 | 56,79 | 56,82 | 2.060 | 15.125.256.400 |
| 18/10/2022 | 57,14 | 56,40 | +0,50% | 55,09 | 57,14 | 55,89 | 56,40 | 56,42 | 5.301 | 21.911.818.800 |
| 17/10/2022 | 55,00 | 56,12 | +2,60% | 54,80 | 56,98 | 56,07 | 56,12 | 56,17 | 5.801 | 32.123.310.900 |
| 14/10/2022 | 56,19 | 54,70 | -2,65% | 54,30 | 56,38 | 54,87 | 54,70 | 54,71 | 8.633 | 37.292.679.700 |
| 13/10/2022 | 56,80 | 56,19 | -2,18% | 54,83 | 56,99 | 55,68 | 56,19 | 56,20 | 9.001 | 63.120.534.800 |
| 11/10/2022 | 58,14 | 57,44 | -1,19% | 56,86 | 58,74 | 57,56 | 57,44 | 57,45 | 977 | 30.233.514.900 |
| 10/10/2022 | 57,65 | 58,13 | +1,24% | 57,01 | 58,38 | 57,72 | 58,13 | 58,14 | 4.910 | 18.335.263.500 |
| 7/10/2022 | 56,99 | 57,42 | +0,38% | 56,34 | 57,58 | 56,94 | 57,37 | 57,42 | 8.396 | 47.228.229.400 |
| 6/10/2022 | 57,93 | 57,20 | -1,21% | 57,03 | 58,30 | 57,41 | 57,18 | 57,20 | 6.912 | 27.594.395.400 |
| 5/10/2022 | 57,70 | 57,90 | 0,00% | 57,30 | 58,90 | 58,01 | 57,90 | 57,95 | 431 | 27.088.116.100 |
| 4/10/2022 | 58,26 | 57,90 | -0,17% | 56,67 | 59,12 | 57,73 | 57,83 | 57,90 | 270 | 52.440.069.500 |
| 3/10/2022 | 57,20 | 58,00 | +16,94% | 55,00 | 59,98 | 57,72 | 57,96 | 58,00 | 4.810 | 150.462.324.700 |
| 30/9/2022 | 46,85 | 49,60 | +6,90% | 46,85 | 50,10 | 49,23 | 49,59 | 49,60 | 4.823 | 51.635.354.200 |
| 29/9/2022 | 45,91 | 46,40 | +0,67% | 44,57 | 46,57 | 45,76 | 46,40 | 46,44 | 8.977 | 24.868.111.900 |
| 28/9/2022 | 44,85 | 46,09 | +5,47% | 44,50 | 46,67 | 45,82 | 46,08 | 46,09 | 9.017 | 35.645.902.800 |
| 27/9/2022 | 44,50 | 43,70 | -0,82% | 43,21 | 44,50 | 43,67 | 43,64 | 43,70 | 5.966 | 35.325.449.600 |
| 26/9/2022 | 46,02 | 44,06 | -5,04% | 43,90 | 46,23 | 44,61 | 44,02 | 44,06 | 4.480 | 25.544.562.200 |
| 23/9/2022 | 46,75 | 46,40 | -2,38% | 46,01 | 47,57 | 46,54 | 46,40 | 46,46 | 9.456 | 21.045.096.800 |
| 22/9/2022 | 47,57 | 47,53 | +0,91% | 46,56 | 47,84 | 47,25 | 47,52 | 47,56 | 6.919 | 17.589.325.700 |
| 21/9/2022 | 47,64 | 47,10 | -1,65% | 46,84 | 47,99 | 47,23 | 47,09 | 47,10 | 8.744 | 22.131.597.200 |
| 20/9/2022 | 48,25 | 47,89 | -0,58% | 47,05 | 48,65 | 47,61 | 47,89 | 47,93 | 3.745 | 16.217.040.800 |
| 19/9/2022 | 46,50 | 48,17 | +2,27% | 45,87 | 48,20 | 47,32 | 48,14 | 48,17 | 1.595 | 22.804.650.400 |
| 16/9/2022 | 47,21 | 47,10 | -4,05% | 45,42 | 47,85 | 46,52 | 47,10 | 47,11 | 582 | 82.482.354.100 |
| 15/9/2022 | 51,07 | 49,09 | -4,21% | 48,49 | 51,07 | 49,28 | 49,09 | 49,10 | 6.456 | 34.590.074.600 |
| 14/9/2022 | 51,43 | 51,25 | -0,66% | 50,85 | 51,56 | 51,18 | 51,21 | 51,25 | 5.308 | 16.200.971.200 |
| 13/9/2022 | 51,58 | 51,59 | -1,45% | 51,12 | 52,29 | 51,48 | 51,49 | 51,59 | 8.755 | 18.675.028.300 |
| 12/9/2022 | 53,38 | 52,35 | -1,30% | 52,05 | 53,94 | 52,60 | 52,35 | 52,36 | 6.886 | 18.316.914.000 |
| 9/9/2022 | 51,60 | 53,04 | +2,87% | 51,56 | 53,48 | 52,90 | 53,01 | 53,04 | 354 | 24.713.748.900 |
| 8/9/2022 | 50,10 | 51,56 | +5,01% | 49,56 | 51,58 | 50,84 | 51,54 | 51,56 | 7.768 | 34.653.505.600 |
| 6/9/2022 | 50,00 | 49,10 | -2,71% | 48,71 | 50,21 | 49,11 | 49,09 | 49,12 | 9.824 | 22.091.101.000 |
| 5/9/2022 | 49,97 | 50,47 | +2,21% | 49,31 | 50,82 | 50,20 | 50,44 | 50,47 | 1.524 | 13.255.084.700 |
| 2/9/2022 | 49,09 | 49,38 | +0,78% | 48,51 | 49,79 | 49,24 | 49,36 | 49,38 | 8.493 | 22.098.874.700 |
| 1/9/2022 | 49,61 | 49,00 | -0,31% | 48,42 | 49,85 | 48,95 | 49,00 | 49,02 | 8.041 | 20.680.581.600 |
| 31/8/2022 | 48,29 | 49,15 | +2,61% | 48,07 | 49,56 | 49,11 | 49,12 | 49,15 | 7.781 | 32.097.104.400 |
| 30/8/2022 | 48,50 | 47,90 | -0,40% | 47,65 | 48,80 | 47,93 | 47,90 | 47,92 | 3.318 | 11.291.652.700 |
| 29/8/2022 | 47,33 | 48,09 | +0,88% | 47,28 | 48,66 | 48,17 | 48,08 | 48,11 | 2.797 | 12.089.328.200 |
| 26/8/2022 | 48,65 | 47,67 | -1,63% | 47,49 | 48,65 | 47,91 | 47,67 | 47,70 | 9.912 | 11.630.647.300 |
| 25/8/2022 | 47,86 | 48,46 | +1,55% | 47,21 | 48,46 | 48,05 | 48,15 | 48,46 | 7.832 | 20.918.296.900 |
| 24/8/2022 | 46,99 | 47,72 | +1,12% | 46,99 | 48,10 | 47,75 | 47,72 | 47,75 | 5.248 | 14.224.298.700 |
| 23/8/2022 | 46,36 | 47,19 | +1,79% | 46,09 | 47,38 | 46,82 | 47,07 | 47,19 | 809 | 13.084.420.000 |
| 22/8/2022 | 46,19 | 46,36 | -0,45% | 45,80 | 46,66 | 46,28 | 46,36 | 46,54 | 9.562 | 8.572.175.300 |
| 19/8/2022 | 46,08 | 46,57 | +0,24% | 46,02 | 47,37 | 46,59 | 46,55 | 46,57 | 4.833 | 16.671.013.400 |
| 18/8/2022 | 46,33 | 46,46 | +0,28% | 45,93 | 47,35 | 46,58 | 46,41 | 46,46 | 9.654 | 8.553.531.000 |
| 17/8/2022 | 44,20 | 46,33 | +4,23% | 44,17 | 46,33 | 45,57 | 46,33 | 46,34 | 6.977 | 15.244.244.700 |
| 16/8/2022 | 44,71 | 44,45 | -0,38% | 44,20 | 45,03 | 44,53 | 44,43 | 44,45 | 8.541 | 8.351.666.900 |
| 15/8/2022 | 43,76 | 44,62 | +1,76% | 43,33 | 44,94 | 44,23 | 44,62 | 44,67 | 7.684 | 17.982.026.200 |
| 12/8/2022 | 45,30 | 43,85 | -4,42% | 42,95 | 45,51 | 43,75 | 43,69 | 43,85 | 5.845 | 27.996.291.000 |
| 11/8/2022 | 47,45 | 45,88 | -2,73% | 45,63 | 47,85 | 46,21 | 45,88 | 45,89 | 2.208 | 12.300.474.700 |
| 10/8/2022 | 47,30 | 47,17 | +1,27% | 46,83 | 47,35 | 47,08 | 47,17 | 47,18 | 1.170 | 9.786.234.400 |
| 9/8/2022 | 47,55 | 46,58 | -1,75% | 46,41 | 48,02 | 46,98 | 46,55 | 46,58 | 5.792 | 15.239.587.600 |
| 8/8/2022 | 46,81 | 47,41 | +1,98% | 46,48 | 47,49 | 47,17 | 47,39 | 47,41 | 3.041 | 12.701.845.800 |
| 5/8/2022 | 46,87 | 46,49 | -0,75% | 46,06 | 47,18 | 46,53 | 46,48 | 46,49 | 1.591 | 9.307.438.900 |
| 4/8/2022 | 45,63 | 46,84 | +3,15% | 45,63 | 47,05 | 46,52 | 46,83 | 46,84 | 2.169 | 12.328.320.800 |
| 3/8/2022 | 45,10 | 45,41 | +0,91% | 44,67 | 45,71 | 45,20 | 45,37 | 45,44 | 1.611 | 11.648.417.000 |
| 2/8/2022 | 44,81 | 45,00 | +0,40% | 44,45 | 45,14 | 44,97 | 45,00 | 45,01 | 6.256 | 5.024.071.600 |
| 1/8/2022 | 44,50 | 44,82 | +0,34% | 44,35 | 45,36 | 44,94 | 44,77 | 44,84 | 1.368 | 9.726.620.600 |
| 29/7/2022 | 44,70 | 44,67 | -0,07% | 44,25 | 44,88 | 44,69 | 44,67 | 44,73 | 7.006 | 7.644.695.200 |
| 28/7/2022 | 43,78 | 44,70 | +1,80% | 43,65 | 44,73 | 44,29 | 44,69 | 44,70 | 7.553 | 6.599.966.500 |
| 27/7/2022 | 43,67 | 43,91 | +1,25% | 43,30 | 43,96 | 43,73 | 43,91 | 43,92 | 4.618 | 5.508.216.800 |
| 26/7/2022 | 43,90 | 43,37 | -0,94% | 43,20 | 43,90 | 43,44 | 43,37 | 43,40 | 8.421 | 7.440.733.100 |
| 25/7/2022 | 43,75 | 43,78 | +0,53% | 43,52 | 44,13 | 43,70 | 43,70 | 43,78 | 351 | 8.936.345.600 |
| 22/7/2022 | 42,45 | 43,55 | +2,76% | 42,32 | 43,63 | 43,21 | 43,54 | 43,55 | 9.217 | 8.725.223.000 |
| 21/7/2022 | 42,08 | 42,38 | -0,05% | 41,91 | 42,61 | 42,29 | 42,37 | 42,39 | 596 | 8.905.486.300 |
| 20/7/2022 | 42,59 | 42,40 | -0,49% | 42,14 | 43,31 | 42,56 | 42,36 | 42,40 | 39 | 7.858.937.500 |
| 19/7/2022 | 42,77 | 42,61 | +0,35% | 42,01 | 42,87 | 42,44 | 42,60 | 42,61 | 7.272 | 6.355.627.500 |
| 18/7/2022 | 43,25 | 42,46 | -1,74% | 42,41 | 43,49 | 42,74 | 42,46 | 42,48 | 7.792 | 6.845.615.000 |
| 15/7/2022 | 42,10 | 43,21 | +2,08% | 41,57 | 43,54 | 42,91 | 43,20 | 43,21 | 1.316 | 9.765.839.800 |
| 14/7/2022 | 41,78 | 42,33 | -0,31% | 41,78 | 42,46 | 42,26 | 42,30 | 42,33 | 9.923 | 7.490.981.900 |
| 13/7/2022 | 42,48 | 42,46 | -0,66% | 42,38 | 43,05 | 42,68 | 42,45 | 42,49 | 1.292 | 8.107.317.700 |
| 12/7/2022 | 42,44 | 42,74 | +0,71% | 42,08 | 42,95 | 42,69 | 42,73 | 42,75 | 8.854 | 6.642.651.700 |
| 11/7/2022 | 41,90 | 42,44 | -0,24% | 41,81 | 42,70 | 42,35 | 42,42 | 42,45 | 9.533 | 7.123.644.800 |
| 8/7/2022 | 42,42 | 42,54 | +0,57% | 42,15 | 43,57 | 42,79 | 42,52 | 42,54 | 591 | 10.124.197.100 |
| 7/7/2022 | 41,88 | 42,30 | +1,85% | 41,56 | 42,69 | 42,24 | 42,30 | 42,33 | 3.383 | 15.156.838.900 |
| 6/7/2022 | 41,11 | 41,53 | +0,27% | 40,74 | 41,69 | 41,32 | 41,50 | 41,54 | 1.914 | 9.181.407.600 |
| 5/7/2022 | 41,63 | 41,42 | -1,38% | 40,65 | 42,45 | 41,22 | 41,41 | 41,43 | 8.120 | 17.792.048.700 |
| 4/7/2022 | 42,79 | 42,00 | -2,33% | 42,00 | 42,90 | 42,26 | 42,00 | 42,03 | 8.838 | 6.039.638.100 |
| 1/7/2022 | 42,20 | 43,00 | +1,97% | 41,09 | 43,35 | 42,43 | 43,00 | 43,02 | 7.803 | 18.529.017.100 |
| 30/6/2022 | 41,11 | 42,17 | +0,60% | 40,66 | 42,17 | 41,84 | 42,09 | 42,17 | 5.649 | 16.794.512.800 |
| 29/6/2022 | 42,43 | 41,92 | -0,50% | 41,39 | 42,43 | 41,80 | 41,92 | 41,93 | 1.369 | 10.272.700.100 |
| 28/6/2022 | 42,61 | 42,13 | -0,31% | 41,82 | 43,67 | 42,61 | 42,01 | 42,13 | 5.298 | 16.662.706.700 |
| 27/6/2022 | 41,86 | 42,26 | +1,05% | 41,16 | 42,52 | 42,00 | 42,21 | 42,26 | 1.867 | 9.776.649.700 |
| 24/6/2022 | 41,31 | 41,82 | +1,50% | 40,61 | 42,13 | 41,66 | 41,73 | 41,83 | 2.444 | 10.395.580.600 |
| 23/6/2022 | 41,54 | 41,20 | -0,77% | 40,94 | 42,04 | 41,28 | 41,18 | 41,21 | 1.880 | 11.140.713.100 |
| 22/6/2022 | 40,17 | 41,52 | +2,77% | 39,91 | 42,06 | 41,38 | 41,52 | 41,54 | 3.468 | 14.372.515.100 |
| 21/6/2022 | 40,87 | 40,40 | -1,89% | 40,03 | 41,30 | 40,50 | 40,40 | 40,43 | 3.278 | 9.801.883.500 |
| 20/6/2022 | 41,43 | 41,18 | +0,12% | 40,08 | 41,74 | 40,76 | 41,17 | 41,18 | 9.367 | 7.308.638.700 |
| 17/6/2022 | 42,39 | 41,13 | -3,45% | 41,00 | 42,39 | 41,29 | 41,13 | 41,16 | 8.552 | 29.223.903.800 |
| 15/6/2022 | 42,51 | 42,60 | +1,21% | 41,96 | 42,84 | 42,52 | 42,57 | 42,63 | 2.316 | 13.051.747.900 |
| 14/6/2022 | 42,00 | 42,09 | +0,07% | 41,20 | 42,38 | 41,78 | 41,93 | 42,09 | 4.629 | 13.043.288.300 |
| 13/6/2022 | 42,52 | 42,06 | -2,30% | 41,65 | 42,75 | 42,06 | 42,04 | 42,08 | 3.157 | 12.522.201.200 |
| 10/6/2022 | 43,68 | 43,05 | -2,23% | 42,77 | 44,02 | 43,16 | 43,01 | 43,05 | 1.632 | 9.517.519.200 |
| 9/6/2022 | 43,96 | 44,03 | -0,29% | 43,90 | 44,68 | 44,30 | 44,03 | 44,10 | 820 | 8.688.802.000 |
| 8/6/2022 | 44,45 | 44,16 | -1,25% | 43,91 | 44,54 | 44,20 | 44,16 | 44,19 | 8.599 | 6.598.044.400 |
| 7/6/2022 | 45,41 | 44,72 | -1,48% | 44,59 | 45,50 | 44,79 | 44,72 | 44,73 | 553 | 11.072.836.300 |
| 6/6/2022 | 46,59 | 45,39 | -1,65% | 44,63 | 46,60 | 45,32 | 45,38 | 45,43 | 4.336 | 14.069.557.900 |
| 3/6/2022 | 45,48 | 46,15 | +0,52% | 45,48 | 46,42 | 46,09 | 46,15 | 46,20 | 8.392 | 10.152.064.500 |
| 2/6/2022 | 45,76 | 45,91 | +1,23% | 44,93 | 46,05 | 45,42 | 45,89 | 45,92 | 2.008 | 16.088.251.700 |
| 1/6/2022 | 45,79 | 45,35 | -0,94% | 45,32 | 46,21 | 45,57 | 45,34 | 45,43 | 9.273 | 23.909.113.900 |
| 31/5/2022 | 46,57 | 45,78 | -1,76% | 45,57 | 47,12 | 46,06 | 45,78 | 45,88 | 2.075 | 44.060.760.300 |
| 30/5/2022 | 47,73 | 46,60 | -2,06% | 45,00 | 48,52 | 46,71 | 46,60 | 46,61 | 6.432 | 33.649.778.100 |
| 27/5/2022 | 47,94 | 47,58 | -1,14% | 47,08 | 48,18 | 47,58 | 47,58 | 47,61 | 3.794 | 18.021.609.800 |
| 26/5/2022 | 48,30 | 48,13 | -0,60% | 47,36 | 48,44 | 47,84 | 48,10 | 48,13 | 1.095 | 14.770.586.700 |
| 25/5/2022 | 47,84 | 48,42 | +0,62% | 47,70 | 48,67 | 48,31 | 48,42 | 48,43 | 5.647 | 15.422.988.000 |
| 24/5/2022 | 47,49 | 48,12 | +0,94% | 46,58 | 48,25 | 47,64 | 48,03 | 48,13 | 5.095 | 19.216.227.300 |
| 23/5/2022 | 46,61 | 47,67 | +3,72% | 45,84 | 48,10 | 47,00 | 47,67 | 47,69 | 9.485 | 27.253.329.700 |
| 20/5/2022 | 46,23 | 45,96 | +0,33% | 45,27 | 47,08 | 46,09 | 45,90 | 46,00 | 6.999 | 16.774.333.300 |
| 19/5/2022 | 44,48 | 45,81 | +2,78% | 44,33 | 45,87 | 45,35 | 45,71 | 45,81 | 3.817 | 21.234.802.700 |
| 18/5/2022 | 46,00 | 44,57 | -3,11% | 44,26 | 46,00 | 45,02 | 44,55 | 44,58 | 7.136 | 15.420.409.100 |
| 17/5/2022 | 45,70 | 46,00 | +1,55% | 45,64 | 46,78 | 46,14 | 45,99 | 46,03 | 4.092 | 21.387.443.800 |
| 16/5/2022 | 45,21 | 45,30 | +0,07% | 44,98 | 45,56 | 45,25 | 45,29 | 45,31 | 1.789 | 12.563.778.400 |
| 13/5/2022 | 45,29 | 45,27 | +0,47% | 44,90 | 46,12 | 45,60 | 45,27 | 45,33 | 1.060 | 11.799.469.600 |
| 12/5/2022 | 44,81 | 45,06 | -0,24% | 44,55 | 45,76 | 45,04 | 44,99 | 45,06 | 2.011 | 14.415.438.200 |
| 11/5/2022 | 46,01 | 45,17 | -1,83% | 45,08 | 46,14 | 45,49 | 45,17 | 45,18 | 117 | 10.097.835.200 |
| 10/5/2022 | 45,35 | 46,01 | +1,70% | 45,28 | 46,41 | 45,95 | 45,99 | 46,01 | 5.852 | 14.092.573.900 |
| 9/5/2022 | 43,90 | 45,24 | +2,59% | 43,70 | 45,67 | 44,84 | 45,20 | 45,25 | 2.828 | 21.822.382.700 |
| 6/5/2022 | 43,96 | 44,10 | +0,50% | 43,59 | 44,46 | 44,19 | 44,08 | 44,10 | 4.761 | 18.772.941.300 |
| 5/5/2022 | 44,45 | 43,88 | -3,11% | 43,35 | 44,69 | 43,84 | 43,87 | 43,88 | 6.835 | 16.906.568.700 |
| 4/5/2022 | 44,26 | 45,29 | +1,37% | 43,52 | 45,50 | 44,21 | 45,26 | 45,30 | 5.417 | 28.410.200.600 |
| 3/5/2022 | 44,54 | 44,68 | -0,33% | 44,39 | 45,07 | 44,69 | 44,67 | 44,68 | 9.234 | 17.267.303.700 |
| 2/5/2022 | 44,71 | 44,83 | +0,67% | 44,08 | 45,20 | 44,56 | 44,72 | 44,83 | 4.894 | 16.649.606.500 |
| 29/4/2022 | 46,24 | 44,53 | -3,57% | 44,53 | 46,25 | 45,20 | 44,53 | 44,68 | 2.103 | 15.299.111.800 |
| 28/4/2022 | 46,01 | 46,30 | +0,26% | 45,65 | 46,73 | 46,31 | 46,30 | 46,33 | 2.215 | 13.277.666.000 |
| 27/4/2022 | 46,80 | 46,18 | +0,07% | 45,65 | 46,83 | 46,09 | 46,17 | 46,18 | 5.266 | 15.306.689.200 |
| 26/4/2022 | 46,00 | 46,15 | -1,22% | 45,76 | 46,43 | 46,09 | 46,15 | 46,21 | 4.751 | 12.372.658.900 |
| 25/4/2022 | 46,11 | 46,72 | +0,69% | 45,84 | 46,80 | 46,37 | 46,72 | 46,73 | 5.153 | 13.496.502.000 |
| 22/4/2022 | 46,43 | 46,40 | -2,01% | 46,14 | 46,72 | 46,39 | 46,37 | 46,40 | 174 | 17.950.051.100 |
| 20/4/2022 | 47,89 | 47,35 | -1,93% | 46,94 | 48,30 | 47,39 | 47,33 | 47,38 | 4.362 | 30.655.118.200 |
| 19/4/2022 | 49,90 | 48,28 | -3,84% | 47,93 | 50,11 | 48,48 | 48,25 | 48,28 | 6.451 | 23.913.850.900 |
| 18/4/2022 | 50,10 | 50,21 | -0,14% | 49,84 | 50,76 | 50,23 | 50,19 | 50,21 | 8.435 | 7.788.169.400 |
| 14/4/2022 | 50,54 | 50,28 | -0,98% | 49,90 | 50,71 | 50,19 | 50,26 | 50,29 | 2.086 | 11.337.145.100 |
| 13/4/2022 | 50,30 | 50,78 | +0,53% | 50,07 | 50,95 | 50,69 | 50,78 | 50,79 | 1.870 | 10.752.940.400 |
| 12/4/2022 | 51,84 | 50,51 | -1,60% | 50,40 | 51,84 | 50,93 | 50,51 | 50,74 | 1.571 | 15.595.200.400 |
| 11/4/2022 | 51,00 | 51,33 | -0,62% | 50,81 | 52,35 | 51,55 | 51,28 | 51,33 | 1.541 | 10.186.775.300 |
| 8/4/2022 | 51,55 | 51,65 | -0,29% | 50,76 | 51,71 | 51,32 | 51,62 | 51,68 | 6.906 | 15.119.656.500 |
| 7/4/2022 | 50,10 | 51,80 | +2,94% | 49,97 | 52,00 | 51,33 | 51,70 | 51,80 | 2.161 | 30.552.170.700 |
| 6/4/2022 | 50,78 | 50,32 | -1,55% | 49,45 | 51,32 | 50,04 | 50,27 | 50,32 | 9.462 | 16.086.404.300 |
| 5/4/2022 | 51,64 | 51,11 | -0,85% | 50,45 | 52,10 | 51,22 | 51,11 | 51,27 | 6.964 | 17.233.027.500 |
| 4/4/2022 | 51,17 | 51,55 | +0,55% | 50,01 | 51,82 | 50,99 | 51,55 | 51,59 | 1.395 | 24.489.103.700 |
| 1/4/2022 | 48,08 | 51,27 | +7,46% | 47,96 | 51,74 | 50,40 | 51,26 | 51,27 | 3.689 | 52.202.822.100 |
| 31/3/2022 | 45,17 | 47,71 | +5,46% | 45,15 | 47,71 | 46,87 | 47,65 | 47,74 | 3.653 | 35.151.246.100 |
| 30/3/2022 | 44,95 | 45,24 | +0,67% | 44,66 | 45,43 | 45,06 | 45,22 | 45,24 | 4.600 | 12.098.457.600 |
| 29/3/2022 | 44,71 | 44,94 | +1,95% | 44,05 | 45,77 | 44,76 | 44,93 | 44,94 | 5.997 | 13.944.806.100 |
| 28/3/2022 | 44,74 | 44,08 | -1,69% | 43,82 | 45,21 | 44,20 | 44,03 | 44,11 | 3.645 | 14.677.124.900 |
| 25/3/2022 | 44,87 | 44,84 | -2,84% | 43,87 | 45,34 | 44,71 | 44,84 | 44,85 | 8.890 | 16.771.404.700 |
| 24/3/2022 | 45,98 | 46,15 | +0,92% | 45,52 | 46,15 | 45,98 | 46,13 | 46,15 | 705 | 14.584.983.700 |
| 23/3/2022 | 45,72 | 45,73 | -0,59% | 45,35 | 46,04 | 45,64 | 45,72 | 45,73 | 7.977 | 8.116.642.000 |
| 22/3/2022 | 45,43 | 46,00 | +1,10% | 45,30 | 46,00 | 45,63 | 45,98 | 46,00 | 3.504 | 9.936.028.400 |
| 21/3/2022 | 45,09 | 45,50 | +0,75% | 44,92 | 45,95 | 45,51 | 45,49 | 45,50 | 4.605 | 13.863.979.000 |
| 18/3/2022 | 44,26 | 45,16 | +1,87% | 44,25 | 45,73 | 45,21 | 45,16 | 45,26 | 3.835 | 24.348.362.400 |
| 17/3/2022 | 43,40 | 44,33 | +2,43% | 43,21 | 44,60 | 44,05 | 44,32 | 44,33 | 3.719 | 16.320.058.800 |
| 16/3/2022 | 42,80 | 43,28 | +1,29% | 42,24 | 43,28 | 42,93 | 43,20 | 43,28 | 1.866 | 10.077.144.900 |
| 15/3/2022 | 41,99 | 42,73 | +0,71% | 41,81 | 42,80 | 42,59 | 42,64 | 42,73 | 1.481 | 9.844.135.100 |
| 14/3/2022 | 42,30 | 42,43 | +1,41% | 41,70 | 42,99 | 42,26 | 42,37 | 42,43 | 4.362 | 11.752.227.300 |
| 11/3/2022 | 42,49 | 41,84 | -1,06% | 41,50 | 42,52 | 41,90 | 41,83 | 41,84 | 321 | 8.165.108.900 |
| 10/3/2022 | 42,76 | 42,29 | -2,54% | 41,79 | 43,00 | 42,12 | 42,12 | 42,29 | 3.898 | 12.038.858.300 |
| 9/3/2022 | 41,31 | 43,39 | +5,55% | 41,12 | 43,48 | 42,99 | 43,17 | 43,39 | 7.628 | 16.562.883.000 |
| 8/3/2022 | 41,53 | 41,11 | -0,70% | 40,23 | 41,67 | 40,82 | 41,03 | 41,11 | 6.035 | 14.060.525.800 |
| 7/3/2022 | 41,14 | 41,40 | -2,34% | 40,78 | 42,32 | 41,64 | 41,39 | 41,40 | 1.389 | 12.073.374.400 |
| 4/3/2022 | 42,12 | 42,39 | +0,64% | 41,47 | 42,54 | 42,08 | 42,26 | 42,39 | 576 | 10.584.893.400 |
| 3/3/2022 | 41,77 | 42,12 | +0,79% | 41,34 | 42,54 | 42,14 | 42,11 | 42,12 | 8.821 | 16.134.521.700 |
| 2/3/2022 | 41,41 | 41,79 | +0,92% | 40,24 | 42,07 | 41,45 | 41,79 | 41,84 | 8.459 | 19.407.081.000 |
| 25/2/2022 | 39,95 | 41,41 | +2,96% | 39,95 | 42,17 | 41,19 | 41,34 | 41,42 | 8.125 | 19.936.854.100 |
| 24/2/2022 | 38,99 | 40,22 | +1,26% | 38,66 | 40,45 | 39,72 | 40,13 | 40,22 | 2.233 | 11.419.301.900 |
| 23/2/2022 | 39,54 | 39,72 | +0,03% | 39,54 | 40,28 | 39,95 | 39,72 | 39,74 | 8.938 | 9.099.966.100 |
| 22/2/2022 | 39,31 | 39,71 | +1,35% | 39,06 | 40,11 | 39,67 | 39,65 | 39,71 | 2.634 | 12.523.537.300 |
| 21/2/2022 | 38,15 | 39,18 | +3,54% | 37,86 | 39,48 | 38,99 | 39,13 | 39,19 | 1.688 | 13.637.622.300 |
| 18/2/2022 | 37,50 | 37,84 | +1,07% | 37,22 | 38,63 | 37,99 | 0,00 | 0,00 | 1.061 | 11.296.354.000 |
| 17/2/2022 | 36,83 | 37,44 | +1,68% | 36,30 | 37,74 | 37,07 | 37,42 | 37,44 | 230 | 14.613.825.500 |
| 16/2/2022 | 36,70 | 36,82 | +1,07% | 36,47 | 37,09 | 36,76 | 36,82 | 36,84 | 9.850 | 7.301.295.400 |
| 15/2/2022 | 35,78 | 36,43 | +2,82% | 35,27 | 36,46 | 36,17 | 36,42 | 36,46 | 7.262 | 5.603.370.400 |
| 14/2/2022 | 36,09 | 35,43 | -1,72% | 35,18 | 36,32 | 35,54 | 35,43 | 35,44 | 8.079 | 7.716.570.300 |
| 11/2/2022 | 36,26 | 36,05 | +0,19% | 35,78 | 36,65 | 36,19 | 35,98 | 36,05 | 9.883 | 8.759.900.100 |
| 10/2/2022 | 35,73 | 35,98 | +0,50% | 35,65 | 36,35 | 36,05 | 35,96 | 35,98 | 7.860 | 4.878.677.300 |
| 9/2/2022 | 36,15 | 35,80 | -0,03% | 35,58 | 36,48 | 35,84 | 35,79 | 35,88 | 7.474 | 7.085.344.500 |
| 8/2/2022 | 35,20 | 35,81 | +0,56% | 35,05 | 36,26 | 35,85 | 35,80 | 35,81 | 7.197 | 5.141.634.900 |
| 7/2/2022 | 35,84 | 35,61 | -0,72% | 35,37 | 36,10 | 35,72 | 35,61 | 35,63 | 6.791 | 4.437.617.200 |
| 4/2/2022 | 36,81 | 35,87 | -2,23% | 35,61 | 36,81 | 35,84 | 35,86 | 35,87 | 8.696 | 6.673.821.400 |
| 3/2/2022 | 36,46 | 36,69 | +0,74% | 35,96 | 36,88 | 36,43 | 36,58 | 36,69 | 688 | 9.591.248.000 |
| 2/2/2022 | 36,92 | 36,42 | -1,62% | 36,11 | 37,15 | 36,56 | 36,41 | 36,42 | 7.421 | 8.162.122.200 |
| 1/2/2022 | 37,53 | 37,02 | -0,91% | 36,84 | 38,03 | 37,25 | 37,02 | 37,18 | 9.397 | 9.494.992.300 |
| 31/1/2022 | 36,42 | 37,36 | +2,36% | 36,26 | 37,63 | 37,20 | 37,36 | 37,53 | 9.419 | 9.614.613.900 |
| 28/1/2022 | 36,76 | 36,50 | -1,35% | 36,22 | 37,15 | 36,55 | 36,47 | 36,52 | 970 | 10.385.384.500 |
| 27/1/2022 | 36,75 | 37,00 | +2,13% | 36,47 | 37,29 | 36,88 | 37,00 | 37,02 | 2.177 | 11.535.531.400 |
| 26/1/2022 | 35,71 | 36,23 | +1,66% | 35,45 | 37,00 | 36,29 | 36,23 | 36,40 | 5.420 | 16.205.805.000 |
| 25/1/2022 | 34,87 | 35,64 | +0,54% | 34,25 | 35,66 | 35,18 | 35,64 | 35,66 | 4.236 | 11.213.039.900 |
| 24/1/2022 | 35,64 | 35,45 | -1,53% | 34,95 | 36,28 | 35,32 | 35,45 | 35,57 | 9.430 | 5.813.807.400 |
| 21/1/2022 | 35,85 | 36,00 | 0,00% | 35,62 | 36,50 | 36,13 | 36,00 | 36,04 | 8.886 | 6.311.756.800 |
| 20/1/2022 | 35,89 | 36,00 | +0,87% | 35,86 | 36,65 | 36,21 | 36,00 | 36,06 | 8.536 | 5.714.235.700 |
| 19/1/2022 | 35,14 | 35,69 | +2,38% | 35,04 | 35,96 | 35,64 | 35,66 | 35,69 | 8.095 | 5.496.466.700 |
| 18/1/2022 | 35,23 | 34,86 | -1,55% | 34,76 | 35,54 | 35,01 | 34,85 | 34,86 | 7.913 | 4.151.825.200 |
| 17/1/2022 | 35,22 | 35,41 | +0,85% | 35,03 | 35,87 | 35,40 | 35,41 | 35,51 | 6.108 | 3.775.855.900 |
| 14/1/2022 | 35,25 | 35,11 | -0,40% | 34,96 | 35,48 | 35,19 | 35,11 | 35,12 | 5.800 | 3.333.521.900 |
| 13/1/2022 | 35,28 | 35,25 | -0,09% | 34,82 | 35,54 | 35,21 | 35,25 | 35,27 | 1.512 | 7.198.963.800 |
| 12/1/2022 | 34,65 | 35,28 | +1,35% | 34,46 | 35,44 | 35,20 | 35,28 | 35,36 | 3.685 | 7.658.144.800 |
| 11/1/2022 | 34,59 | 34,81 | +0,09% | 34,36 | 35,04 | 34,69 | 34,80 | 34,81 | 9.996 | 5.310.673.800 |
| 10/1/2022 | 35,15 | 34,78 | -1,92% | 34,28 | 35,28 | 34,78 | 34,78 | 34,79 | 1.617 | 6.901.928.500 |
| 7/1/2022 | 35,90 | 35,46 | -2,07% | 35,25 | 36,12 | 35,55 | 35,44 | 35,46 | 5.004 | 12.377.320.800 |
| 6/1/2022 | 37,13 | 36,21 | -2,61% | 36,18 | 37,31 | 36,51 | 36,21 | 36,27 | 9.471 | 5.449.181.600 |
| 5/1/2022 | 38,91 | 37,18 | -4,30% | 37,00 | 38,92 | 37,63 | 37,18 | 37,19 | 6.023 | 9.780.796.900 |
| 4/1/2022 | 39,89 | 38,85 | -2,75% | 38,37 | 39,89 | 38,96 | 38,85 | 38,87 | 7.779 | 13.719.100.800 |
| 3/1/2022 | 40,48 | 39,95 | +0,15% | 39,53 | 40,76 | 39,96 | 39,91 | 39,95 | 1.657 | 7.872.587.200 |
| 23/12/2021 | 39,97 | 39,89 | -0,65% | 39,66 | 40,28 | 40,00 | 39,85 | 39,89 | 7.199 | 8.396.771.800 |
| 22/12/2021 | 40,09 | 40,15 | +0,38% | 39,57 | 40,27 | 39,88 | 40,12 | 40,15 | 5.328 | 7.538.665.500 |
| 21/12/2021 | 39,64 | 40,00 | +1,06% | 39,13 | 40,04 | 39,63 | 40,00 | 40,01 | 8.985 | 7.831.767.200 |
| 20/12/2021 | 39,15 | 39,58 | -0,98% | 38,99 | 40,04 | 39,43 | 39,57 | 39,58 | 8.342 | 7.220.565.700 |
| 17/12/2021 | 39,16 | 39,97 | +0,96% | 39,09 | 40,77 | 40,11 | 39,96 | 39,99 | 5.923 | 29.325.452.300 |
| 16/12/2021 | 39,62 | 39,59 | -0,08% | 39,13 | 39,87 | 39,56 | 39,55 | 39,59 | 9.497 | 8.298.241.400 |
| 15/12/2021 | 39,00 | 39,62 | +1,75% | 38,35 | 39,89 | 39,36 | 39,61 | 39,64 | 3.303 | 11.461.636.300 |
| 14/12/2021 | 39,58 | 38,94 | -0,66% | 38,91 | 39,92 | 39,26 | 38,94 | 38,99 | 2.001 | 11.308.916.500 |
| 13/12/2021 | 38,51 | 39,20 | +1,48% | 38,24 | 39,60 | 39,17 | 39,20 | 39,25 | 3.940 | 14.744.411.800 |
| 10/12/2021 | 38,70 | 38,63 | +0,89% | 38,37 | 39,10 | 38,71 | 38,62 | 38,63 | 65 | 8.658.294.100 |
| 9/12/2021 | 38,31 | 38,29 | -0,67% | 37,92 | 38,77 | 38,24 | 38,28 | 38,29 | 465 | 9.451.468.600 |
| 8/12/2021 | 38,05 | 38,55 | +1,47% | 37,97 | 38,95 | 38,65 | 38,55 | 38,60 | 1.014 | 9.857.330.700 |
| 7/12/2021 | 38,22 | 37,99 | +0,48% | 37,56 | 38,29 | 37,93 | 37,96 | 37,99 | 493 | 11.030.628.300 |
| 6/12/2021 | 37,49 | 37,81 | +1,31% | 37,44 | 38,53 | 38,12 | 37,81 | 37,95 | 2.984 | 11.133.324.800 |
| 3/12/2021 | 36,73 | 37,32 | +1,69% | 36,73 | 37,68 | 37,29 | 37,32 | 37,33 | 4.712 | 10.978.622.100 |
| 2/12/2021 | 34,42 | 36,70 | +8,07% | 34,23 | 36,72 | 36,07 | 36,57 | 36,70 | 8.071 | 15.367.884.300 |
| 1/12/2021 | 33,65 | 33,96 | +0,83% | 33,21 | 34,37 | 33,89 | 33,96 | 33,97 | 2.842 | 8.831.339.200 |
| 30/11/2021 | 34,15 | 33,68 | -1,81% | 33,18 | 34,21 | 33,57 | 33,68 | 33,69 | 2.786 | 15.472.224.300 |
| 29/11/2021 | 34,33 | 34,30 | +0,44% | 33,93 | 34,51 | 34,21 | 34,26 | 34,30 | 9.727 | 5.296.115.500 |
| 26/11/2021 | 34,46 | 34,15 | -2,29% | 33,86 | 34,63 | 34,19 | 34,13 | 34,15 | 9.667 | 6.407.967.700 |
| 25/11/2021 | 34,39 | 34,95 | +2,13% | 34,23 | 35,20 | 34,93 | 34,95 | 34,98 | 5.388 | 3.009.665.800 |
| 24/11/2021 | 33,89 | 34,22 | -0,55% | 33,75 | 34,47 | 34,09 | 34,21 | 34,23 | 7.699 | 5.535.956.600 |
| 23/11/2021 | 34,18 | 34,41 | +0,50% | 33,56 | 34,41 | 34,06 | 34,29 | 34,41 | 9.522 | 6.740.671.900 |
| 22/11/2021 | 34,62 | 34,24 | -2,09% | 34,17 | 35,08 | 34,48 | 34,24 | 34,30 | 2.929 | 8.820.751.000 |
| 19/11/2021 | 34,49 | 34,97 | +1,57% | 34,48 | 35,21 | 34,93 | 34,93 | 34,97 | 7.091 | 4.660.122.300 |
| 18/11/2021 | 34,98 | 34,43 | -0,78% | 34,25 | 35,18 | 34,69 | 34,43 | 34,45 | 912 | 12.155.913.200 |
| 17/11/2021 | 35,44 | 34,70 | -1,67% | 34,33 | 35,64 | 34,78 | 34,69 | 34,70 | 734 | 6.734.359.400 |
| 16/11/2021 | 35,96 | 35,29 | -2,11% | 34,90 | 36,15 | 35,26 | 35,27 | 35,29 | 2.312 | 10.080.553.200 |
| 12/11/2021 | 36,83 | 36,05 | -2,38% | 35,69 | 37,25 | 36,09 | 36,05 | 36,06 | 8.989 | 5.520.963.100 |
| 11/11/2021 | 37,03 | 36,93 | +0,71% | 36,75 | 37,55 | 37,09 | 36,90 | 36,93 | 7.604 | 5.196.463.900 |
| 10/11/2021 | 36,23 | 36,67 | +1,24% | 36,08 | 37,15 | 36,68 | 36,67 | 36,68 | 9.431 | 7.529.139.300 |
| 9/11/2021 | 35,64 | 36,22 | +1,66% | 35,59 | 36,79 | 36,34 | 36,22 | 36,23 | 8.121 | 5.796.851.700 |
| 8/11/2021 | 35,83 | 35,63 | -1,49% | 35,31 | 36,48 | 35,77 | 35,63 | 35,64 | 318 | 10.422.680.100 |
| 5/11/2021 | 36,00 | 36,17 | +1,03% | 35,90 | 36,73 | 36,22 | 36,15 | 36,17 | 8.778 | 5.060.819.700 |
| 4/11/2021 | 36,49 | 35,80 | -2,19% | 35,41 | 36,63 | 35,90 | 35,75 | 35,80 | 255 | 6.876.864.300 |
| 3/11/2021 | 35,33 | 36,60 | +2,43% | 35,32 | 36,86 | 36,31 | 36,58 | 36,60 | 6.577 | 9.890.116.700 |
| 1/11/2021 | 35,62 | 35,73 | +1,51% | 35,28 | 36,19 | 35,74 | 35,72 | 35,73 | 7.185 | 5.543.207.300 |
| 29/10/2021 | 36,27 | 35,20 | -2,55% | 35,20 | 36,63 | 35,68 | 35,20 | 35,29 | 135 | 6.788.969.500 |
| 28/10/2021 | 36,01 | 36,12 | -0,44% | 35,92 | 36,80 | 36,24 | 36,11 | 36,12 | 2.772 | 8.343.581.400 |
| 27/10/2021 | 35,61 | 36,28 | +2,02% | 35,61 | 37,14 | 36,58 | 36,27 | 36,28 | 1.613 | 9.217.026.100 |
| 26/10/2021 | 35,66 | 35,56 | -1,63% | 35,02 | 36,02 | 35,60 | 35,55 | 35,56 | 4.329 | 10.422.659.800 |
| 25/10/2021 | 35,70 | 36,15 | +1,32% | 35,61 | 36,61 | 36,20 | 36,15 | 36,19 | 3.633 | 9.540.596.900 |
| 22/10/2021 | 35,56 | 35,68 | -2,25% | 34,40 | 36,21 | 35,45 | 35,68 | 35,69 | 2.244 | 16.523.582.600 |
| 21/10/2021 | 37,60 | 36,50 | -3,39% | 35,93 | 37,60 | 36,60 | 36,50 | 36,56 | 5.889 | 11.978.404.100 |
| 20/10/2021 | 38,17 | 37,78 | -0,63% | 37,66 | 38,83 | 38,11 | 37,78 | 37,81 | 8.392 | 5.598.357.900 |
| 19/10/2021 | 38,42 | 38,02 | -2,16% | 37,62 | 38,81 | 38,09 | 38,02 | 38,03 | 2.996 | 7.746.409.000 |
| 18/10/2021 | 38,73 | 38,86 | -0,46% | 38,30 | 39,38 | 38,90 | 38,86 | 38,88 | 511 | 8.583.443.200 |
| 15/10/2021 | 39,21 | 39,04 | -0,41% | 38,75 | 39,39 | 39,01 | 39,04 | 39,05 | 5.433 | 4.339.335.800 |
| 14/10/2021 | 38,90 | 39,20 | +0,82% | 38,40 | 39,22 | 38,97 | 39,15 | 39,20 | 5.917 | 5.016.000.500 |
| 13/10/2021 | 38,16 | 38,88 | +2,37% | 37,69 | 39,10 | 38,71 | 38,85 | 38,88 | 2.645 | 9.276.827.100 |
| 11/10/2021 | 37,18 | 37,98 | +0,29% | 37,11 | 38,53 | 38,09 | 37,98 | 38,12 | 9.878 | 6.974.519.300 |
| 8/10/2021 | 37,87 | 37,87 | +1,42% | 37,68 | 38,40 | 38,07 | 37,87 | 37,89 | 1.234 | 7.375.480.200 |
| 7/10/2021 | 36,81 | 37,34 | +1,74% | 36,78 | 37,75 | 37,35 | 37,34 | 37,36 | 827 | 8.178.491.900 |
| 6/10/2021 | 36,48 | 36,70 | -0,38% | 35,62 | 36,85 | 36,20 | 36,67 | 36,70 | 3.502 | 10.886.565.000 |
| 5/10/2021 | 37,40 | 36,84 | -1,44% | 36,51 | 37,50 | 36,86 | 36,82 | 36,85 | 7.747 | 7.622.235.200 |
| 4/10/2021 | 38,30 | 37,38 | -2,35% | 37,05 | 38,31 | 37,36 | 37,37 | 37,38 | 2.778 | 7.962.174.700 |
| 1/10/2021 | 38,80 | 38,28 | -0,75% | 37,57 | 38,80 | 38,32 | 38,28 | 38,29 | 2.451 | 12.790.788.500 |
| 30/9/2021 | 39,60 | 38,57 | +0,76% | 38,37 | 40,44 | 39,54 | 38,56 | 38,57 | 4.126 | 36.446.555.900 |
| 29/9/2021 | 37,69 | 38,28 | +1,57% | 37,41 | 38,91 | 38,32 | 38,27 | 38,28 | 2.826 | 13.588.643.300 |
| 28/9/2021 | 37,85 | 37,69 | -1,23% | 37,55 | 38,32 | 37,94 | 37,68 | 37,69 | 2.496 | 9.200.068.100 |
| 27/9/2021 | 37,51 | 38,16 | +0,71% | 37,27 | 38,58 | 38,10 | 38,16 | 38,20 | 4.283 | 12.149.630.300 |
| 24/9/2021 | 36,95 | 37,89 | +1,66% | 36,50 | 38,11 | 37,52 | 37,88 | 37,89 | 3.267 | 12.156.308.000 |
| 23/9/2021 | 37,20 | 37,27 | +0,43% | 36,95 | 37,58 | 37,26 | 37,17 | 37,27 | 7.777 | 7.495.009.500 |
| 22/9/2021 | 36,24 | 37,11 | +2,83% | 35,93 | 37,63 | 37,10 | 37,11 | 37,12 | 4.239 | 10.345.799.000 |
| 21/9/2021 | 35,99 | 36,09 | +0,50% | 35,65 | 36,76 | 36,21 | 36,07 | 36,09 | 3.640 | 8.336.756.600 |
| 20/9/2021 | 35,20 | 35,91 | +1,81% | 34,76 | 35,91 | 35,40 | 35,88 | 35,91 | 108 | 7.015.139.100 |
| 17/9/2021 | 35,03 | 35,27 | +0,48% | 34,77 | 35,42 | 35,15 | 35,24 | 35,27 | 2.483 | 18.872.629.800 |
| 16/9/2021 | 34,74 | 35,10 | +0,49% | 34,52 | 35,73 | 35,24 | 35,10 | 35,16 | 5.268 | 13.265.855.100 |
| 15/9/2021 | 35,19 | 34,93 | -0,46% | 34,39 | 35,42 | 34,93 | 34,93 | 34,96 | 8.459 | 5.937.515.100 |
| 14/9/2021 | 34,92 | 35,09 | +0,40% | 34,74 | 35,65 | 35,22 | 35,06 | 35,09 | 9.273 | 7.325.530.100 |
| 13/9/2021 | 34,44 | 34,95 | +2,82% | 34,10 | 35,24 | 34,85 | 34,95 | 34,98 | 1.664 | 7.615.216.200 |
| 10/9/2021 | 34,28 | 33,99 | -0,85% | 33,66 | 35,05 | 34,18 | 33,98 | 33,99 | 1.173 | 7.806.312.700 |
| 9/9/2021 | 33,50 | 34,28 | +1,90% | 33,25 | 34,57 | 33,80 | 34,25 | 34,28 | 4.072 | 12.314.174.800 |
| 8/9/2021 | 35,54 | 33,64 | -5,51% | 33,64 | 35,61 | 34,22 | 33,63 | 33,64 | 3.333 | 16.936.806.100 |
| 6/9/2021 | 35,55 | 35,60 | 0,00% | 35,40 | 36,05 | 35,71 | 35,59 | 35,67 | 6.514 | 4.484.112.400 |
| 3/9/2021 | 36,52 | 35,60 | -2,44% | 35,37 | 36,53 | 35,75 | 35,60 | 35,64 | 5.838 | 22.832.192.400 |
| 2/9/2021 | 36,24 | 36,49 | +0,08% | 35,74 | 36,80 | 36,32 | 36,45 | 36,50 | 1.001 | 10.193.277.600 |
| 1/9/2021 | 35,93 | 36,46 | +0,91% | 35,78 | 36,90 | 36,52 | 36,45 | 36,46 | 539 | 9.120.233.400 |
| 31/8/2021 | 36,69 | 36,13 | -1,45% | 35,38 | 36,74 | 35,91 | 35,77 | 36,14 | 2.458 | 21.153.805.500 |
| 30/8/2021 | 36,72 | 36,66 | -0,97% | 36,30 | 36,83 | 36,58 | 36,65 | 36,66 | 8.087 | 5.275.117.600 |
| 27/8/2021 | 36,13 | 37,02 | +2,80% | 35,99 | 37,27 | 36,83 | 37,02 | 37,14 | 2.897 | 16.129.974.600 |
| 26/8/2021 | 36,05 | 36,01 | -0,55% | 35,86 | 36,94 | 36,32 | 36,01 | 36,03 | 3.599 | 11.570.934.400 |
| 25/8/2021 | 36,28 | 36,21 | -0,25% | 35,48 | 36,29 | 35,85 | 36,21 | 36,23 | 7.266 | 7.689.036.800 |
| 24/8/2021 | 36,35 | 36,30 | +0,36% | 35,72 | 36,67 | 36,24 | 36,30 | 36,32 | 2.934 | 10.167.731.700 |
| 23/8/2021 | 36,29 | 36,17 | -1,04% | 34,65 | 36,41 | 35,47 | 36,16 | 36,17 | 9.300 | 24.065.295.400 |
| 20/8/2021 | 32,55 | 36,55 | +10,86% | 32,55 | 37,85 | 36,12 | 36,55 | 36,56 | 6.853 | 55.894.262.700 |
| 19/8/2021 | 31,53 | 32,97 | +4,04% | 31,25 | 33,14 | 32,07 | 32,97 | 33,00 | 900 | 21.048.882.400 |
| 18/8/2021 | 32,86 | 31,69 | -3,53% | 31,64 | 32,88 | 32,16 | 31,69 | 31,71 | 5.226 | 17.910.379.800 |
| 17/8/2021 | 33,50 | 32,85 | -3,33% | 32,55 | 33,92 | 33,02 | 32,79 | 32,86 | 2.595 | 10.138.860.900 |
| 16/8/2021 | 33,41 | 33,98 | +1,16% | 33,39 | 34,15 | 33,71 | 33,92 | 33,99 | 99 | 7.411.767.000 |
| 13/8/2021 | 34,44 | 33,59 | -2,50% | 33,19 | 34,49 | 33,56 | 33,58 | 33,59 | 6.325 | 11.347.603.900 |
| 12/8/2021 | 34,94 | 34,45 | -1,37% | 34,30 | 34,94 | 34,54 | 34,43 | 34,45 | 7.604 | 5.547.641.000 |
| 11/8/2021 | 34,88 | 34,93 | +0,32% | 34,54 | 35,16 | 34,93 | 34,93 | 34,94 | 7.023 | 8.983.170.500 |
| 10/8/2021 | 35,65 | 34,82 | -2,33% | 34,63 | 35,77 | 35,09 | 34,82 | 34,83 | 28 | 7.943.232.700 |
| 9/8/2021 | 35,45 | 35,65 | +0,37% | 35,24 | 36,30 | 35,84 | 35,65 | 35,70 | 6.121 | 6.641.888.100 |
| 6/8/2021 | 34,58 | 35,52 | +2,45% | 34,41 | 35,71 | 35,17 | 35,50 | 35,52 | 2.290 | 10.646.173.000 |
| 5/8/2021 | 35,66 | 34,67 | -2,01% | 34,53 | 35,74 | 35,04 | 34,66 | 34,67 | 743 | 8.654.415.600 |
| 4/8/2021 | 35,60 | 35,38 | -1,37% | 35,13 | 36,00 | 35,46 | 35,38 | 35,39 | 8.410 | 6.094.533.700 |
| 3/8/2021 | 35,90 | 35,87 | +0,14% | 35,05 | 36,14 | 35,51 | 35,75 | 35,87 | 8.036 | 6.504.071.000 |
| 2/8/2021 | 35,83 | 35,82 | +1,02% | 35,39 | 36,44 | 35,96 | 35,82 | 35,85 | 1.817 | 9.257.651.800 |
| 30/7/2021 | 35,57 | 35,46 | -0,81% | 35,28 | 35,97 | 35,52 | 35,45 | 35,46 | 6.877 | 7.193.977.400 |
| 29/7/2021 | 36,04 | 35,75 | -1,11% | 35,46 | 36,64 | 35,94 | 35,75 | 35,76 | 6.612 | 5.754.059.800 |
| 28/7/2021 | 35,63 | 36,15 | +1,95% | 35,40 | 36,25 | 35,86 | 36,14 | 36,15 | 87 | 8.217.574.400 |
| 27/7/2021 | 35,29 | 35,46 | +0,20% | 35,04 | 35,67 | 35,36 | 35,46 | 35,47 | 4.665 | 4.883.923.400 |
| 26/7/2021 | 35,81 | 35,39 | -0,98% | 35,25 | 35,90 | 35,48 | 35,39 | 35,43 | 5.078 | 4.539.387.600 |
| 23/7/2021 | 36,20 | 35,74 | -1,46% | 35,53 | 36,38 | 35,90 | 35,72 | 35,74 | 6.810 | 5.769.901.800 |
| 22/7/2021 | 35,55 | 36,27 | +1,88% | 35,49 | 36,42 | 36,14 | 36,27 | 36,29 | 9.149 | 8.474.950.500 |
| 21/7/2021 | 36,12 | 35,60 | -1,44% | 35,38 | 36,19 | 35,65 | 35,57 | 35,60 | 7.076 | 6.169.196.900 |
| 20/7/2021 | 35,97 | 36,12 | +0,58% | 35,68 | 36,50 | 36,07 | 36,11 | 36,12 | 6.264 | 5.558.077.300 |
| 19/7/2021 | 36,78 | 35,91 | -3,13% | 35,55 | 36,78 | 36,01 | 35,88 | 35,91 | 6.670 | 12.483.423.500 |
| 16/7/2021 | 36,43 | 37,07 | +2,12% | 36,39 | 37,83 | 37,35 | 37,06 | 37,07 | 7.715 | 17.234.897.100 |
| 15/7/2021 | 36,93 | 36,30 | -2,00% | 36,18 | 37,20 | 36,50 | 36,27 | 36,30 | 536 | 8.912.788.600 |
| 14/7/2021 | 36,50 | 37,04 | +2,35% | 36,08 | 37,26 | 36,94 | 37,03 | 37,04 | 4.400 | 10.816.325.300 |
| 13/7/2021 | 36,05 | 36,19 | -0,55% | 35,85 | 36,51 | 36,20 | 36,19 | 36,24 | 7.930 | 7.264.992.600 |
| 12/7/2021 | 35,46 | 36,39 | +2,65% | 35,41 | 36,48 | 35,87 | 36,33 | 36,39 | 3.932 | 12.153.617.700 |
| 8/7/2021 | 35,63 | 35,45 | -2,13% | 35,32 | 36,06 | 35,59 | 35,42 | 35,47 | 2.420 | 8.036.041.400 |
| 7/7/2021 | 35,84 | 36,22 | +1,66% | 35,22 | 36,22 | 35,81 | 36,18 | 36,22 | 5.191 | 9.489.264.200 |
| 6/7/2021 | 36,22 | 35,63 | -1,95% | 35,46 | 36,33 | 35,78 | 35,63 | 35,64 | 2.937 | 9.362.291.100 |
| 5/7/2021 | 36,50 | 36,34 | -0,52% | 36,22 | 36,81 | 36,45 | 36,34 | 36,36 | 3.678 | 3.096.027.300 |
| 2/7/2021 | 36,21 | 36,53 | +1,19% | 35,80 | 36,67 | 36,38 | 36,49 | 36,53 | 1.065 | 9.198.111.600 |
| 1/7/2021 | 36,54 | 36,10 | -1,31% | 36,00 | 36,95 | 36,32 | 36,08 | 36,11 | 267 | 8.411.514.500 |
| 30/6/2021 | 36,67 | 36,58 | -0,95% | 36,03 | 36,96 | 36,52 | 36,55 | 36,58 | 2.394 | 14.762.278.000 |
| 29/6/2021 | 37,72 | 36,93 | -2,76% | 36,65 | 37,90 | 37,00 | 36,91 | 36,93 | 2.188 | 11.906.019.600 |
| 28/6/2021 | 37,79 | 37,98 | +0,50% | 37,50 | 37,98 | 37,81 | 37,90 | 37,99 | 6.832 | 5.584.963.900 |
| 25/6/2021 | 37,94 | 37,79 | -0,26% | 37,34 | 38,77 | 38,07 | 37,71 | 37,79 | 2.649 | 12.483.341.200 |
| 24/6/2021 | 37,88 | 37,89 | +0,80% | 37,53 | 37,98 | 37,75 | 37,86 | 37,89 | 7.871 | 5.728.721.400 |
| 23/6/2021 | 37,75 | 37,59 | -0,92% | 37,55 | 38,25 | 37,78 | 37,58 | 37,59 | 7.391 | 5.995.782.600 |
| 22/6/2021 | 38,17 | 37,94 | -0,63% | 37,60 | 38,21 | 37,82 | 37,92 | 37,94 | 9.454 | 7.890.165.600 |
| 21/6/2021 | 38,30 | 38,18 | +0,05% | 37,53 | 38,47 | 37,95 | 38,16 | 38,18 | 6.940 | 6.768.238.700 |
| 18/6/2021 | 38,43 | 38,16 | -0,70% | 37,89 | 38,77 | 38,31 | 38,16 | 38,43 | 3.638 | 14.303.202.400 |
| 17/6/2021 | 38,70 | 38,43 | -0,90% | 38,08 | 39,17 | 38,59 | 38,42 | 38,43 | 8.868 | 7.672.199.400 |
| 16/6/2021 | 39,00 | 38,78 | -0,82% | 38,62 | 39,47 | 38,99 | 38,77 | 38,78 | 4.910 | 14.076.132.600 |
| 15/6/2021 | 39,35 | 39,10 | -0,61% | 38,75 | 39,48 | 39,04 | 39,07 | 39,10 | 7.538 | 6.432.751.700 |
| 14/6/2021 | 39,42 | 39,34 | +0,08% | 39,05 | 39,88 | 39,40 | 39,28 | 39,34 | 7.946 | 7.172.450.500 |
| 11/6/2021 | 39,86 | 39,31 | +2,66% | 38,56 | 40,14 | 39,29 | 39,31 | 39,33 | 8.318 | 22.472.276.500 |
| 10/6/2021 | 38,22 | 38,29 | +0,53% | 38,01 | 38,47 | 38,20 | 0,00 | 0,00 | 7.704 | 6.916.551.800 |
| 9/6/2021 | 38,39 | 38,09 | -0,78% | 37,97 | 38,56 | 38,18 | 38,09 | 38,12 | 8.830 | 7.703.011.900 |
| 8/6/2021 | 38,70 | 38,39 | -1,03% | 37,96 | 38,92 | 38,30 | 38,39 | 38,41 | 1.704 | 16.058.436.500 |
| 7/6/2021 | 38,76 | 38,79 | -0,59% | 38,65 | 39,34 | 38,87 | 38,77 | 38,79 | 7.812 | 7.573.547.700 |
| 4/6/2021 | 39,09 | 39,02 | -0,54% | 38,60 | 39,29 | 38,86 | 39,00 | 39,02 | 277 | 13.055.162.500 |
| 2/6/2021 | 38,80 | 39,23 | +1,11% | 38,41 | 39,24 | 38,78 | 39,23 | 39,25 | 2.631 | 15.883.197.900 |
| 1/6/2021 | 39,10 | 38,80 | -0,84% | 38,61 | 39,52 | 38,92 | 38,79 | 38,80 | 1.300 | 21.643.749.100 |
| 31/5/2021 | 40,01 | 39,13 | -2,08% | 38,57 | 40,04 | 38,91 | 39,10 | 39,13 | 6.721 | 16.643.301.500 |
| 28/5/2021 | 41,83 | 39,96 | -4,74% | 39,81 | 42,02 | 40,38 | 39,96 | 39,99 | 6.854 | 22.109.442.800 |
| 27/5/2021 | 41,87 | 41,95 | +0,41% | 41,05 | 42,21 | 41,68 | 41,77 | 41,95 | 211 | 14.316.125.000 |
| 26/5/2021 | 42,44 | 41,78 | -0,76% | 41,64 | 42,98 | 41,97 | 41,75 | 41,78 | 8.544 | 7.128.869.100 |
| 25/5/2021 | 42,19 | 42,10 | -0,24% | 41,99 | 42,59 | 42,24 | 42,07 | 42,10 | 7.927 | 5.883.693.800 |
| 24/5/2021 | 41,72 | 42,20 | +1,54% | 41,52 | 42,34 | 42,07 | 42,12 | 42,20 | 5.933 | 5.214.507.200 |
| 21/5/2021 | 41,61 | 41,56 | 0,00% | 41,19 | 41,85 | 41,50 | 41,56 | 41,60 | 5.861 | 5.118.962.000 |
| 20/5/2021 | 41,72 | 41,56 | -0,22% | 41,12 | 42,04 | 41,54 | 41,56 | 41,59 | 9.141 | 9.365.362.100 |
| 19/5/2021 | 41,25 | 41,65 | -0,31% | 41,25 | 42,22 | 41,75 | 41,63 | 41,65 | 9.670 | 7.822.937.900 |
| 18/5/2021 | 41,72 | 41,78 | +0,17% | 41,13 | 42,16 | 41,69 | 41,76 | 41,78 | 5.683 | 5.426.284.600 |
| 17/5/2021 | 42,00 | 41,71 | -1,28% | 41,16 | 42,56 | 41,70 | 41,66 | 41,71 | 9.480 | 8.156.165.300 |
| 14/5/2021 | 41,84 | 42,25 | +2,50% | 41,51 | 42,40 | 42,01 | 42,25 | 42,26 | 9.917 | 17.634.413.300 |
| 13/5/2021 | 40,22 | 41,22 | +2,97% | 40,19 | 41,59 | 40,93 | 41,22 | 41,28 | 6.970 | 12.201.824.500 |
| 12/5/2021 | 41,05 | 40,03 | -3,36% | 40,00 | 41,19 | 40,42 | 40,03 | 40,05 | 2.689 | 9.696.042.000 |
| 11/5/2021 | 41,03 | 41,42 | -0,24% | 41,00 | 42,10 | 41,72 | 41,38 | 41,42 | 1.629 | 11.191.860.100 |
| 10/5/2021 | 41,94 | 41,52 | -0,88% | 41,10 | 42,02 | 41,56 | 41,45 | 41,52 | 6.581 | 7.937.175.600 |
| 7/5/2021 | 41,16 | 41,89 | +2,22% | 40,84 | 41,92 | 41,50 | 41,83 | 41,89 | 2.261 | 11.736.958.700 |
| 6/5/2021 | 40,07 | 40,98 | +4,92% | 39,93 | 41,24 | 40,73 | 40,91 | 40,98 | 6.956 | 20.913.698.400 |
| 5/5/2021 | 38,97 | 39,06 | +0,83% | 38,51 | 39,26 | 38,82 | 39,06 | 39,13 | 265 | 8.986.145.900 |
| 4/5/2021 | 40,05 | 38,74 | -3,15% | 38,61 | 40,08 | 39,06 | 38,74 | 38,75 | 6.036 | 14.956.386.800 |
| 3/5/2021 | 41,96 | 40,00 | -6,50% | 39,99 | 42,17 | 40,48 | 40,00 | 40,01 | 8.324 | 34.118.420.000 |
| 30/4/2021 | 42,14 | 42,78 | -0,05% | 41,14 | 43,40 | 42,54 | 42,78 | 42,80 | 2.752 | 30.779.701.600 |
| 29/4/2021 | 41,21 | 42,80 | +4,36% | 41,02 | 43,20 | 42,49 | 42,80 | 42,90 | 4.339 | 22.540.184.500 |
| 28/4/2021 | 40,74 | 41,01 | +0,44% | 40,54 | 41,22 | 40,90 | 41,00 | 41,01 | 8.146 | 6.245.616.300 |
| 27/4/2021 | 41,73 | 40,83 | -2,55% | 40,80 | 41,88 | 41,12 | 40,82 | 40,83 | 9.014 | 6.249.246.400 |
| 26/4/2021 | 42,64 | 41,90 | -1,74% | 41,52 | 43,06 | 41,98 | 41,88 | 41,90 | 8.454 | 6.378.750.700 |
| 23/4/2021 | 42,78 | 42,64 | -0,30% | 42,44 | 43,30 | 42,75 | 42,64 | 42,67 | 8.651 | 6.479.412.900 |
| 22/4/2021 | 42,32 | 42,77 | +1,11% | 42,08 | 43,30 | 42,72 | 42,73 | 42,77 | 5.855 | 13.347.123.000 |
| 20/4/2021 | 41,81 | 42,30 | +1,34% | 40,83 | 42,95 | 42,28 | 42,30 | 42,31 | 1.714 | 13.211.340.300 |
| 19/4/2021 | 42,88 | 41,74 | -2,91% | 41,60 | 43,30 | 42,00 | 41,74 | 41,76 | 2.686 | 13.626.944.600 |
| 16/4/2021 | 42,55 | 42,99 | +1,13% | 41,95 | 43,27 | 42,83 | 42,99 | 43,00 | 6.507 | 17.412.026.600 |
| 15/4/2021 | 41,85 | 42,51 | +1,58% | 41,82 | 42,52 | 42,25 | 42,41 | 42,51 | 9.788 | 8.297.491.200 |
| 14/4/2021 | 42,55 | 41,85 | -1,78% | 41,55 | 42,79 | 41,97 | 41,85 | 41,94 | 2.659 | 17.422.116.100 |
| 13/4/2021 | 42,66 | 42,61 | -0,84% | 42,08 | 42,89 | 42,49 | 42,58 | 42,61 | 8.169 | 10.457.973.700 |
| 12/4/2021 | 42,95 | 42,97 | -0,02% | 42,36 | 43,38 | 42,76 | 42,85 | 42,97 | 8.911 | 10.904.726.700 |
| 9/4/2021 | 42,50 | 42,98 | +2,70% | 42,26 | 43,89 | 43,02 | 42,97 | 42,98 | 4 | 21.897.311.400 |
| 8/4/2021 | 41,34 | 41,85 | +1,14% | 41,13 | 42,10 | 41,69 | 41,85 | 41,87 | 8.175 | 9.811.869.700 |
| 7/4/2021 | 41,65 | 41,38 | -0,91% | 41,01 | 41,87 | 41,37 | 41,38 | 41,39 | 373 | 11.018.594.300 |
| 6/4/2021 | 41,86 | 41,76 | -0,07% | 41,11 | 42,20 | 41,53 | 41,71 | 41,76 | 9.253 | 8.839.166.600 |
| 5/4/2021 | 41,01 | 41,79 | +1,93% | 40,87 | 41,98 | 41,54 | 41,79 | 41,80 | 447 | 9.460.808.900 |
| 1/4/2021 | 41,19 | 41,00 | -0,49% | 40,72 | 41,59 | 40,97 | 41,00 | 41,02 | 8.207 | 6.259.267.200 |
| 31/3/2021 | 41,15 | 41,20 | +0,12% | 40,57 | 41,73 | 40,98 | 41,12 | 41,20 | 2.113 | 11.304.467.600 |
| 30/3/2021 | 40,78 | 41,15 | +0,64% | 40,73 | 41,47 | 41,13 | 41,15 | 41,18 | 427 | 10.814.167.500 |
| 29/3/2021 | 40,64 | 40,89 | +0,05% | 40,53 | 41,28 | 40,89 | 40,89 | 41,03 | 8.833 | 15.294.067.700 |
| 26/3/2021 | 41,16 | 40,87 | +0,02% | 40,29 | 41,53 | 40,82 | 40,87 | 40,91 | 199 | 16.890.787.700 |
| 25/3/2021 | 40,17 | 40,86 | +0,62% | 39,64 | 41,08 | 40,51 | 40,85 | 40,86 | 6.604 | 19.619.440.400 |
| 24/3/2021 | 41,53 | 40,61 | -2,61% | 40,37 | 41,89 | 41,09 | 40,60 | 40,61 | 9.257 | 33.841.900.900 |
| 23/3/2021 | 41,94 | 41,70 | -1,63% | 41,44 | 42,72 | 41,95 | 41,70 | 41,78 | 1.977 | 13.492.271.600 |
| 22/3/2021 | 42,83 | 42,39 | -1,05% | 41,67 | 42,83 | 42,18 | 42,26 | 42,39 | 1.265 | 12.726.372.600 |
| 19/3/2021 | 42,31 | 42,84 | +1,52% | 42,00 | 43,12 | 42,77 | 42,78 | 42,84 | 1.806 | 19.857.182.000 |
| 18/3/2021 | 41,03 | 42,20 | +1,61% | 41,00 | 42,77 | 42,07 | 42,19 | 42,20 | 361 | 28.446.656.300 |
| 17/3/2021 | 38,93 | 41,53 | +5,78% | 38,65 | 41,71 | 40,63 | 41,53 | 41,55 | 4.924 | 27.270.989.200 |
| 16/3/2021 | 39,48 | 39,26 | -0,81% | 38,96 | 40,10 | 39,48 | 39,25 | 39,26 | 9.352 | 8.094.958.900 |
| 15/3/2021 | 38,77 | 39,58 | +2,41% | 38,75 | 40,71 | 39,93 | 39,58 | 39,59 | 5.434 | 28.618.364.600 |
| 12/3/2021 | 38,79 | 38,65 | -0,39% | 38,05 | 39,45 | 38,74 | 38,65 | 38,82 | 5.877 | 15.489.713.400 |
| 11/3/2021 | 37,49 | 38,80 | +4,02% | 37,40 | 39,18 | 38,52 | 38,78 | 38,80 | 2.894 | 13.437.608.000 |
| 10/3/2021 | 36,70 | 37,30 | +2,22% | 36,16 | 37,56 | 37,03 | 37,30 | 37,31 | 4.869 | 12.132.192.000 |
| 9/3/2021 | 37,24 | 36,49 | -1,96% | 36,23 | 37,48 | 36,73 | 36,47 | 36,49 | 3.041 | 10.699.922.500 |
| 8/3/2021 | 36,75 | 37,22 | -0,75% | 36,61 | 38,97 | 38,01 | 37,22 | 37,26 | 4.289 | 38.472.696.700 |
| 5/3/2021 | 38,30 | 37,50 | -2,06% | 37,22 | 38,39 | 37,60 | 37,49 | 37,50 | 9.165 | 14.274.819.100 |
| 4/3/2021 | 37,04 | 38,29 | +3,54% | 36,84 | 39,05 | 38,40 | 38,25 | 38,29 | 4.111 | 24.780.852.200 |
| 3/3/2021 | 36,01 | 36,98 | +1,90% | 35,11 | 37,22 | 36,17 | 36,93 | 36,98 | 6.547 | 20.023.009.300 |
| 2/3/2021 | 35,02 | 36,29 | +2,43% | 34,12 | 36,64 | 35,36 | 36,29 | 36,36 | 5.759 | 23.188.028.000 |
| 1/3/2021 | 37,21 | 35,43 | -3,72% | 35,31 | 37,23 | 35,91 | 35,43 | 35,44 | 791 | 22.968.475.300 |
| 26/2/2021 | 38,18 | 36,80 | -3,00% | 36,80 | 38,32 | 37,40 | 36,80 | 36,86 | 8.567 | 23.363.512.300 |
| 25/2/2021 | 38,41 | 37,94 | -1,12% | 37,76 | 39,00 | 38,29 | 37,93 | 37,94 | 5.971 | 15.045.186.000 |
| 24/2/2021 | 38,32 | 38,37 | +1,03% | 38,19 | 39,54 | 38,89 | 38,37 | 38,38 | 686 | 26.156.573.100 |
| 23/2/2021 | 37,90 | 37,98 | +1,06% | 37,22 | 38,69 | 37,99 | 37,98 | 38,02 | 6.985 | 13.313.534.300 |
| 22/2/2021 | 38,00 | 37,58 | -4,25% | 36,84 | 38,23 | 37,68 | 0,00 | 0,00 | 9.444 | 32.652.402.100 |
| 19/2/2021 | 39,99 | 39,25 | -1,60% | 38,96 | 40,30 | 39,45 | 39,24 | 39,26 | 8.157 | 24.483.510.700 |
| 18/2/2021 | 41,11 | 39,89 | -3,27% | 39,85 | 41,30 | 40,25 | 39,89 | 39,90 | 4.980 | 28.172.311.900 |
| 17/2/2021 | 42,23 | 41,24 | -1,06% | 41,22 | 42,81 | 41,81 | 41,24 | 41,25 | 4.794 | 17.449.173.200 |
| 12/2/2021 | 42,11 | 41,68 | -1,09% | 41,58 | 42,36 | 41,79 | 41,68 | 41,75 | 2.075 | 12.719.239.900 |
| 11/2/2021 | 41,38 | 42,14 | +2,28% | 41,18 | 42,19 | 41,81 | 42,10 | 42,14 | 9.828 | 16.416.792.100 |
| 10/2/2021 | 42,65 | 41,20 | -3,20% | 41,04 | 42,85 | 41,51 | 41,19 | 41,20 | 2.911 | 28.827.186.100 |
| 9/2/2021 | 41,76 | 42,56 | +7,10% | 41,64 | 43,50 | 42,82 | 42,56 | 42,63 | 7.456 | 77.194.353.800 |
| 8/2/2021 | 40,50 | 39,74 | -1,76% | 39,56 | 40,65 | 40,01 | 39,74 | 39,76 | 8.383 | 16.089.534.400 |
| 5/2/2021 | 40,62 | 40,45 | 0,00% | 39,94 | 41,05 | 40,51 | 40,43 | 40,45 | 5.190 | 16.532.877.100 |
| 4/2/2021 | 41,89 | 40,45 | -3,07% | 40,33 | 41,89 | 40,78 | 40,45 | 40,47 | 299 | 22.463.059.000 |
| 3/2/2021 | 42,38 | 41,73 | -1,21% | 41,42 | 42,57 | 41,79 | 41,73 | 41,74 | 2.078 | 11.500.827.000 |
| 2/2/2021 | 42,01 | 42,24 | +1,61% | 41,82 | 42,72 | 42,16 | 42,19 | 42,24 | 4.665 | 10.309.205.900 |
| 1/2/2021 | 41,37 | 41,57 | +1,71% | 40,72 | 41,88 | 41,44 | 41,57 | 41,61 | 3.950 | 9.489.110.900 |
| 29/1/2021 | 41,35 | 40,87 | -2,37% | 40,80 | 42,32 | 41,42 | 40,87 | 40,88 | 6.856 | 14.330.450.200 |
| 28/1/2021 | 40,79 | 41,86 | +2,25% | 40,62 | 42,18 | 41,70 | 41,84 | 41,86 | 9.357 | 16.014.876.800 |
| 27/1/2021 | 40,45 | 40,94 | +0,84% | 40,29 | 41,33 | 40,89 | 40,82 | 40,94 | 467 | 15.509.130.800 |
| 26/1/2021 | 40,96 | 40,60 | -0,93% | 40,31 | 41,51 | 40,86 | 40,54 | 40,60 | 9.075 | 15.077.281.800 |
| 22/1/2021 | 40,16 | 40,98 | +1,79% | 39,50 | 41,29 | 40,36 | 40,98 | 41,00 | 8.289 | 15.204.322.300 |
| 21/1/2021 | 40,77 | 40,26 | -1,11% | 39,94 | 40,88 | 40,33 | 40,26 | 40,27 | 3.521 | 13.064.084.600 |
| 20/1/2021 | 41,80 | 40,71 | -2,09% | 40,71 | 41,82 | 41,15 | 40,71 | 40,72 | 3.587 | 16.400.079.600 |
| 19/1/2021 | 42,04 | 41,58 | -0,53% | 41,16 | 42,17 | 41,49 | 41,58 | 41,60 | 3.287 | 13.344.312.900 |
| 18/1/2021 | 42,79 | 41,80 | -1,79% | 41,76 | 42,84 | 42,14 | 41,80 | 41,85 | 106 | 11.637.682.900 |
| 15/1/2021 | 42,31 | 42,56 | +0,09% | 42,10 | 42,87 | 42,54 | 42,55 | 42,56 | 2.070 | 14.497.314.900 |
| 14/1/2021 | 42,47 | 42,52 | +0,66% | 41,98 | 42,99 | 42,56 | 42,48 | 42,52 | 1.382 | 11.037.438.500 |
| 13/1/2021 | 41,75 | 42,24 | +1,32% | 41,51 | 42,37 | 41,98 | 42,22 | 42,24 | 9.256 | 18.373.904.700 |
| 12/1/2021 | 41,75 | 41,69 | +0,34% | 41,27 | 42,13 | 41,73 | 41,69 | 41,73 | 7.665 | 16.088.050.000 |
| 11/1/2021 | 43,20 | 41,55 | -4,75% | 41,55 | 43,33 | 42,10 | 41,55 | 41,59 | 9.045 | 20.878.064.200 |
| 8/1/2021 | 42,31 | 43,62 | +3,32% | 42,05 | 43,78 | 43,12 | 43,60 | 43,62 | 8.864 | 30.149.103.900 |
| 7/1/2021 | 42,35 | 42,22 | -0,26% | 41,94 | 42,76 | 42,24 | 42,21 | 42,22 | 7.522 | 17.026.590.500 |
| 6/1/2021 | 42,30 | 42,33 | -0,31% | 41,61 | 43,12 | 42,30 | 42,31 | 42,33 | 1.373 | 22.365.238.000 |
| 5/1/2021 | 42,47 | 42,46 | -0,23% | 41,50 | 42,87 | 42,28 | 42,45 | 42,46 | 7.426 | 18.298.815.700 |
| 4/1/2021 | 44,69 | 42,56 | -4,23% | 42,56 | 45,03 | 43,13 | 42,56 | 42,59 | 8.864 | 22.747.966.900 |
| 30/12/2020 | 44,75 | 44,44 | -0,67% | 43,91 | 44,97 | 44,30 | 44,43 | 44,44 | 4.502 | 15.194.288.200 |
| 29/12/2020 | 45,90 | 44,74 | -2,12% | 44,53 | 45,90 | 44,92 | 44,74 | 44,77 | 3.188 | 12.624.186.800 |
| 28/12/2020 | 45,40 | 45,71 | +1,26% | 44,91 | 45,87 | 45,49 | 45,62 | 45,71 | 1.909 | 14.260.264.000 |
| 23/12/2020 | 43,62 | 45,14 | +3,77% | 43,12 | 45,29 | 44,66 | 45,14 | 45,15 | 5.252 | 15.045.969.400 |
| 22/12/2020 | 43,30 | 43,50 | +0,49% | 42,96 | 43,55 | 43,23 | 43,50 | 43,51 | 1.641 | 11.136.857.200 |
| 21/12/2020 | 43,61 | 43,29 | -1,48% | 42,84 | 43,87 | 43,36 | 43,27 | 43,29 | 2.248 | 13.486.460.900 |
| 18/12/2020 | 44,13 | 43,94 | -0,34% | 43,67 | 44,77 | 44,19 | 43,93 | 43,94 | 3.647 | 16.086.132.900 |
| 17/12/2020 | 44,64 | 44,09 | -1,14% | 43,88 | 44,95 | 44,23 | 44,09 | 44,10 | 7.880 | 17.540.673.600 |
| 16/12/2020 | 45,73 | 44,60 | -2,47% | 44,45 | 46,08 | 44,83 | 44,60 | 44,61 | 638 | 27.297.733.700 |
| 15/12/2020 | 45,51 | 45,73 | +1,04% | 44,74 | 45,84 | 45,45 | 45,72 | 45,73 | 2.368 | 12.166.309.100 |
| 14/12/2020 | 47,36 | 45,26 | -4,09% | 45,26 | 47,64 | 46,12 | 45,26 | 45,32 | 5.684 | 18.224.246.800 |
| 11/12/2020 | 45,62 | 47,19 | +2,34% | 45,30 | 47,27 | 46,72 | 47,11 | 47,19 | 3.317 | 13.270.711.800 |
| 10/12/2020 | 45,46 | 46,11 | +1,74% | 44,52 | 46,12 | 45,50 | 45,94 | 46,11 | 2.676 | 11.933.167.500 |
| 9/12/2020 | 45,46 | 45,32 | +0,35% | 44,71 | 45,75 | 45,22 | 45,30 | 45,32 | 7.147 | 16.584.905.400 |
| 8/12/2020 | 45,46 | 45,16 | -1,12% | 45,07 | 46,11 | 45,51 | 45,16 | 45,20 | 9.739 | 10.934.393.300 |
| 7/12/2020 | 46,17 | 45,67 | -1,53% | 45,50 | 47,01 | 46,19 | 45,67 | 45,82 | 1.843 | 10.566.978.900 |
| 4/12/2020 | 47,27 | 46,38 | -2,30% | 46,04 | 47,82 | 46,61 | 46,37 | 46,52 | 2.090 | 14.535.178.700 |
| 3/12/2020 | 48,55 | 47,47 | -1,80% | 47,43 | 48,83 | 48,07 | 47,47 | 47,50 | 802 | 20.928.992.000 |
| 2/12/2020 | 46,65 | 48,34 | +3,76% | 46,50 | 48,57 | 47,73 | 48,33 | 48,34 | 271 | 27.139.283.100 |
| 1/12/2020 | 45,48 | 46,59 | +4,60% | 44,72 | 46,59 | 45,89 | 46,50 | 46,59 | 6.952 | 22.109.834.100 |
| 30/11/2020 | 45,50 | 44,54 | -1,89% | 44,54 | 46,11 | 45,06 | 44,54 | 44,60 | 5.663 | 31.243.039.400 |
| 27/11/2020 | 44,88 | 45,40 | +1,16% | 44,40 | 45,49 | 45,04 | 45,39 | 45,43 | 803 | 18.273.115.600 |
| 26/11/2020 | 43,45 | 44,88 | +3,39% | 43,41 | 44,90 | 44,21 | 44,83 | 44,89 | 9.176 | 10.508.871.000 |
| 25/11/2020 | 43,41 | 43,41 | -0,37% | 43,41 | 43,93 | 43,63 | 43,41 | 43,51 | 6.152 | 15.172.168.900 |
| 24/11/2020 | 43,91 | 43,57 | -0,37% | 43,31 | 44,10 | 43,69 | 43,57 | 43,60 | 6.729 | 20.874.648.200 |
| 23/11/2020 | 43,70 | 43,73 | +1,06% | 43,32 | 43,97 | 43,60 | 43,73 | 43,74 | 1.888 | 13.483.555.000 |
| 20/11/2020 | 44,38 | 43,27 | -2,46% | 43,15 | 44,46 | 43,35 | 43,27 | 43,29 | 5.783 | 43.878.390.400 |
| 19/11/2020 | 45,00 | 44,36 | -1,20% | 44,34 | 45,58 | 44,67 | 44,36 | 44,40 | 9.620 | 9.179.075.800 |
| 18/11/2020 | 44,60 | 44,90 | +0,67% | 44,13 | 45,81 | 44,95 | 44,88 | 44,90 | 182 | 22.089.285.000 |
| 17/11/2020 | 44,20 | 44,60 | -0,31% | 43,82 | 44,85 | 44,36 | 44,58 | 44,60 | 9.915 | 18.069.506.100 |
| 16/11/2020 | 45,20 | 44,74 | +0,31% | 44,26 | 45,36 | 44,65 | 44,67 | 44,74 | 3.191 | 9.688.067.800 |
| 13/11/2020 | 45,04 | 44,60 | -0,34% | 43,95 | 45,19 | 44,56 | 44,57 | 44,60 | 9.209 | 18.762.720.500 |
| 12/11/2020 | 46,37 | 44,75 | -3,45% | 44,59 | 47,52 | 45,47 | 44,72 | 44,75 | 7.446 | 17.370.145.500 |
| 11/11/2020 | 46,70 | 46,35 | -0,83% | 45,52 | 46,74 | 46,32 | 46,35 | 46,38 | 3.371 | 11.844.419.200 |
| 10/11/2020 | 46,31 | 46,74 | +0,62% | 45,83 | 47,13 | 46,78 | 46,74 | 46,89 | 6.830 | 17.116.871.300 |
| 9/11/2020 | 46,46 | 46,45 | +1,51% | 46,11 | 47,18 | 46,51 | 46,42 | 46,45 | 9.554 | 16.057.868.100 |
| 6/11/2020 | 44,98 | 45,76 | +1,02% | 44,56 | 45,82 | 45,38 | 45,76 | 45,79 | 4.540 | 12.017.363.200 |
| 5/11/2020 | 44,65 | 45,30 | +3,24% | 44,10 | 45,41 | 44,91 | 45,30 | 45,31 | 7.171 | 13.641.794.000 |
| 4/11/2020 | 43,50 | 43,88 | +1,57% | 43,25 | 45,04 | 44,07 | 43,83 | 43,88 | 8.725 | 16.844.751.600 |
| 3/11/2020 | 43,19 | 43,20 | +1,65% | 41,96 | 43,70 | 42,81 | 43,20 | 43,21 | 7.509 | 15.748.908.300 |
| 30/10/2020 | 43,70 | 42,50 | -3,17% | 42,07 | 43,70 | 42,60 | 42,50 | 42,54 | 2.428 | 18.322.520.100 |
| 29/10/2020 | 43,94 | 43,89 | +0,90% | 42,68 | 43,95 | 43,46 | 43,88 | 43,89 | 4.889 | 22.439.783.900 |
| 28/10/2020 | 44,70 | 43,50 | -4,14% | 43,42 | 44,71 | 43,84 | 43,50 | 43,52 | 3.420 | 11.642.549.100 |
| 27/10/2020 | 46,53 | 45,38 | -2,56% | 45,38 | 46,60 | 45,74 | 45,38 | 45,40 | 2.985 | 13.522.091.400 |
| 26/10/2020 | 45,94 | 46,57 | +1,17% | 45,64 | 47,13 | 46,41 | 46,54 | 46,57 | 2.543 | 9.541.184.600 |
| 23/10/2020 | 46,20 | 46,03 | -0,28% | 45,32 | 46,49 | 45,76 | 45,99 | 46,03 | 3.570 | 15.981.701.500 |
| 22/10/2020 | 45,29 | 46,16 | +1,58% | 44,64 | 46,20 | 45,46 | 46,15 | 46,20 | 3.237 | 15.175.567.400 |
| 21/10/2020 | 45,60 | 45,44 | -0,72% | 44,97 | 45,77 | 45,31 | 45,44 | 45,45 | 828 | 8.494.079.700 |
| 20/10/2020 | 45,85 | 45,77 | +0,39% | 45,41 | 46,21 | 45,78 | 45,77 | 45,82 | 4.616 | 15.445.511.500 |
| 19/10/2020 | 45,20 | 45,59 | +0,97% | 45,20 | 46,58 | 45,82 | 45,47 | 45,59 | 5.742 | 13.866.801.000 |
| 16/10/2020 | 45,98 | 45,15 | -1,85% | 45,15 | 46,05 | 45,49 | 45,15 | 45,20 | 1.043 | 9.017.854.400 |
| 15/10/2020 | 46,14 | 46,00 | -1,50% | 45,40 | 46,37 | 45,91 | 46,00 | 46,01 | 1.804 | 10.269.410.500 |
| 14/10/2020 | 46,63 | 46,70 | 0,00% | 45,89 | 46,99 | 46,61 | 46,70 | 46,71 | 4.007 | 13.449.888.600 |
| 13/10/2020 | 45,23 | 46,70 | +3,20% | 44,82 | 47,29 | 46,28 | 46,70 | 46,73 | 5.414 | 26.580.127.300 |
| 9/10/2020 | 45,44 | 45,25 | -1,44% | 45,23 | 46,23 | 45,53 | 45,25 | 45,29 | 8.555 | 8.270.976.200 |
| 8/10/2020 | 45,32 | 45,91 | +1,26% | 44,95 | 45,91 | 45,43 | 45,71 | 45,91 | 3.751 | 9.916.248.300 |
| 7/10/2020 | 45,82 | 45,34 | -0,77% | 44,64 | 45,87 | 45,29 | 45,34 | 45,35 | 961 | 8.810.331.900 |
| 6/10/2020 | 46,20 | 45,69 | -0,31% | 45,36 | 46,42 | 45,86 | 45,67 | 45,69 | 2.243 | 9.783.717.300 |
| 5/10/2020 | 45,46 | 45,83 | +0,81% | 44,91 | 46,12 | 45,74 | 45,83 | 45,89 | 3.293 | 14.823.003.600 |
| 2/10/2020 | 46,85 | 45,46 | -3,46% | 45,40 | 47,71 | 46,15 | 45,46 | 45,50 | 1.231 | 22.951.649.300 |
| 1/10/2020 | 46,66 | 47,09 | +0,62% | 46,12 | 47,20 | 46,67 | 47,09 | 47,15 | 1.421 | 12.397.013.900 |
| 30/9/2020 | 47,30 | 46,80 | -0,28% | 46,10 | 47,61 | 47,03 | 46,79 | 46,80 | 5.590 | 21.484.750.100 |
| 29/9/2020 | 46,50 | 46,93 | +0,49% | 45,71 | 47,24 | 46,64 | 46,93 | 46,95 | 3.062 | 13.697.629.400 |
| 28/9/2020 | 48,79 | 46,70 | -3,33% | 46,00 | 49,15 | 47,20 | 46,70 | 46,72 | 821 | 16.187.685.700 |
| 25/9/2020 | 47,61 | 48,31 | +0,23% | 47,13 | 48,56 | 48,07 | 48,31 | 48,32 | 4.618 | 17.073.024.600 |
| 24/9/2020 | 47,81 | 48,20 | +0,90% | 47,51 | 49,28 | 48,41 | 48,20 | 48,22 | 7.313 | 19.343.074.200 |
| 23/9/2020 | 47,79 | 47,77 | -1,10% | 47,45 | 48,78 | 47,99 | 47,74 | 47,77 | 2.868 | 14.083.539.800 |
| 22/9/2020 | 47,55 | 48,30 | +2,42% | 47,02 | 48,33 | 47,65 | 48,21 | 48,30 | 6.091 | 17.693.762.200 |
| 21/9/2020 | 46,79 | 47,16 | -0,65% | 45,80 | 47,16 | 46,67 | 47,06 | 47,17 | 4.288 | 12.441.832.700 |
| 18/9/2020 | 47,67 | 47,47 | -0,04% | 46,38 | 48,43 | 47,49 | 47,45 | 47,47 | 8.430 | 23.739.207.600 |
| 17/9/2020 | 46,50 | 47,49 | +1,30% | 45,71 | 47,53 | 46,68 | 47,47 | 47,49 | 5.550 | 21.648.807.100 |
| 16/9/2020 | 46,86 | 46,88 | +0,17% | 46,50 | 47,64 | 47,01 | 46,83 | 46,88 | 3.854 | 11.854.202.600 |
| 15/9/2020 | 47,71 | 46,80 | -1,78% | 46,61 | 48,02 | 47,02 | 46,78 | 46,80 | 1.208 | 11.998.210.900 |
| 14/9/2020 | 47,25 | 47,65 | +1,49% | 47,00 | 47,93 | 47,52 | 47,64 | 47,65 | 1.935 | 10.494.977.400 |
| 11/9/2020 | 48,11 | 46,95 | -2,43% | 46,20 | 48,12 | 46,78 | 46,90 | 46,95 | 4.876 | 21.692.649.200 |
| 10/9/2020 | 50,30 | 48,12 | -3,95% | 47,70 | 50,31 | 48,74 | 48,08 | 48,14 | 7.328 | 19.760.104.900 |
| 9/9/2020 | 49,50 | 50,10 | +1,85% | 49,50 | 50,57 | 50,07 | 50,10 | 50,18 | 4.146 | 13.915.169.600 |
| 8/9/2020 | 48,88 | 49,19 | +0,06% | 48,36 | 49,58 | 48,92 | 49,19 | 49,22 | 7.770 | 21.432.678.700 |
| 4/9/2020 | 48,91 | 49,16 | +0,35% | 48,01 | 49,63 | 48,65 | 48,99 | 49,16 | 5.620 | 18.339.739.200 |
| 3/9/2020 | 50,29 | 48,99 | -2,60% | 48,60 | 50,60 | 49,27 | 48,97 | 48,99 | 8.336 | 20.678.896.800 |
| 2/9/2020 | 49,95 | 50,30 | +1,93% | 49,19 | 50,49 | 49,76 | 50,20 | 50,30 | 733 | 23.556.973.000 |
| 1/9/2020 | 47,99 | 49,35 | +3,35% | 47,66 | 49,68 | 48,92 | 49,35 | 49,37 | 8.708 | 30.716.302.400 |
| 31/8/2020 | 49,98 | 47,75 | -4,84% | 47,75 | 50,18 | 48,42 | 47,75 | 47,87 | 927 | 31.024.014.500 |
| 28/8/2020 | 50,49 | 50,18 | -0,73% | 50,09 | 51,29 | 50,46 | 50,18 | 50,19 | 4.773 | 18.366.609.800 |
| 27/8/2020 | 50,30 | 50,55 | +0,68% | 49,91 | 51,39 | 50,53 | 50,32 | 50,55 | 5.990 | 16.721.755.400 |
| 26/8/2020 | 51,95 | 50,21 | -3,33% | 49,51 | 52,14 | 50,35 | 50,20 | 50,21 | 2.268 | 21.402.583.100 |
| 25/8/2020 | 51,29 | 51,94 | +1,15% | 50,72 | 52,75 | 51,71 | 51,85 | 51,94 | 8.876 | 20.182.172.900 |
| 24/8/2020 | 52,03 | 51,35 | -1,04% | 50,55 | 52,40 | 51,22 | 51,33 | 51,35 | 7.716 | 20.151.386.400 |
| 21/8/2020 | 51,31 | 51,89 | +0,78% | 50,62 | 52,09 | 51,44 | 51,87 | 51,90 | 4.340 | 24.248.371.900 |
| 20/8/2020 | 52,04 | 51,49 | -2,39% | 51,16 | 52,47 | 51,77 | 51,49 | 51,53 | 8.822 | 35.089.165.100 |
| 19/8/2020 | 55,10 | 52,75 | -5,04% | 49,60 | 55,53 | 51,84 | 52,75 | 52,80 | 8.293 | 119.646.499.600 |
| 18/8/2020 | 55,20 | 55,55 | +1,91% | 54,48 | 55,62 | 55,04 | 55,50 | 55,55 | 5.788 | 17.302.418.500 |
| 17/8/2020 | 56,39 | 54,51 | -3,39% | 53,35 | 56,39 | 54,40 | 54,45 | 54,51 | 6.547 | 17.697.112.900 |
| 14/8/2020 | 56,50 | 56,42 | +0,57% | 55,28 | 56,60 | 56,01 | 56,20 | 56,42 | 2.757 | 14.663.778.000 |
| 13/8/2020 | 56,70 | 56,10 | -0,66% | 55,27 | 57,11 | 56,09 | 56,10 | 56,15 | 5.228 | 16.644.885.100 |
| 12/8/2020 | 57,31 | 56,47 | -1,16% | 55,49 | 57,50 | 56,20 | 56,47 | 56,50 | 901 | 21.272.906.100 |
| 11/8/2020 | 59,10 | 57,13 | -3,15% | 56,90 | 59,34 | 57,72 | 57,13 | 57,20 | 2.943 | 17.005.493.700 |
| 10/8/2020 | 59,47 | 58,99 | -0,84% | 57,57 | 59,49 | 58,36 | 58,90 | 58,99 | 3.582 | 13.665.921.200 |
| 7/8/2020 | 58,70 | 59,49 | -0,22% | 58,27 | 59,74 | 59,09 | 59,31 | 59,49 | 2.204 | 12.438.763.400 |
| 6/8/2020 | 58,45 | 59,62 | +2,00% | 57,87 | 59,62 | 59,09 | 59,30 | 59,62 | 6.970 | 16.952.958.100 |
| 5/8/2020 | 59,39 | 58,45 | -0,71% | 57,93 | 59,75 | 58,53 | 58,45 | 58,46 | 2.272 | 13.089.433.100 |
| 4/8/2020 | 59,89 | 58,87 | -2,11% | 57,82 | 59,89 | 58,81 | 58,86 | 58,87 | 4.496 | 17.041.618.000 |
| 3/8/2020 | 60,79 | 60,14 | -1,17% | 59,72 | 61,29 | 60,25 | 60,14 | 60,17 | 4.337 | 14.777.755.000 |
| 31/7/2020 | 60,17 | 60,85 | +2,89% | 59,26 | 61,34 | 60,46 | 60,68 | 60,85 | 1.890 | 35.770.368.400 |
| 30/7/2020 | 58,50 | 59,14 | +0,31% | 58,50 | 59,70 | 59,10 | 59,09 | 59,14 | 1.854 | 15.663.660.600 |
| 29/7/2020 | 59,72 | 58,96 | -1,93% | 58,66 | 60,31 | 59,20 | 58,96 | 58,99 | 9.449 | 29.513.161.200 |
| 28/7/2020 | 60,66 | 60,12 | -1,26% | 59,64 | 60,77 | 59,97 | 60,06 | 60,13 | 2.985 | 16.221.666.300 |
| 27/7/2020 | 61,65 | 60,89 | -1,06% | 60,20 | 62,00 | 60,77 | 60,86 | 60,89 | 3.945 | 20.848.295.900 |
| 24/7/2020 | 61,35 | 61,54 | +0,56% | 60,19 | 61,76 | 60,92 | 61,33 | 61,54 | 866 | 12.353.409.800 |
| 23/7/2020 | 63,17 | 61,20 | -3,20% | 60,83 | 63,46 | 61,82 | 61,20 | 61,32 | 6.023 | 21.613.406.300 |
| 22/7/2020 | 62,39 | 63,22 | +1,72% | 61,70 | 63,22 | 62,65 | 63,00 | 63,22 | 5.007 | 14.453.279.900 |
| 21/7/2020 | 63,00 | 62,15 | -0,73% | 61,22 | 63,03 | 61,96 | 62,13 | 62,15 | 5.350 | 20.489.272.500 |
| 20/7/2020 | 63,64 | 62,61 | -1,99% | 61,91 | 63,72 | 62,48 | 62,61 | 62,65 | 6.208 | 21.668.565.900 |
| 17/7/2020 | 60,00 | 63,88 | +6,47% | 60,00 | 63,88 | 62,43 | 63,82 | 63,88 | 9.203 | 29.668.263.700 |
| 16/7/2020 | 61,15 | 60,00 | -2,25% | 59,66 | 62,35 | 60,67 | 60,00 | 60,01 | 8.900 | 23.351.238.800 |
| 15/7/2020 | 57,30 | 61,38 | +8,06% | 56,98 | 62,04 | 60,15 | 61,38 | 61,43 | 8.627 | 62.145.737.900 |
| 14/7/2020 | 56,55 | 56,80 | -0,11% | 56,00 | 57,50 | 56,53 | 56,78 | 56,80 | 6.076 | 18.408.844.500 |
| 13/7/2020 | 58,54 | 56,86 | -3,17% | 56,86 | 58,81 | 57,65 | 56,86 | 56,95 | 3.976 | 16.896.726.100 |
| 10/7/2020 | 57,60 | 58,72 | +0,98% | 57,30 | 58,87 | 58,09 | 58,72 | 58,73 | 6.675 | 20.389.021.300 |
| 9/7/2020 | 58,29 | 58,15 | -1,02% | 57,06 | 58,64 | 57,83 | 58,07 | 58,15 | 5.369 | 18.953.649.800 |
| 8/7/2020 | 58,00 | 58,75 | +1,84% | 57,87 | 59,15 | 58,47 | 58,74 | 58,75 | 1.761 | 12.822.614.200 |
| 7/7/2020 | 58,90 | 57,69 | -2,50% | 57,65 | 58,90 | 58,03 | 57,68 | 57,69 | 2.655 | 14.776.830.900 |
| 6/7/2020 | 59,10 | 59,17 | +2,23% | 58,22 | 59,66 | 58,91 | 58,90 | 59,17 | 1.691 | 13.268.753.900 |
| 3/7/2020 | 57,52 | 57,88 | +0,50% | 57,36 | 58,31 | 57,85 | 57,88 | 57,92 | 4.149 | 6.322.531.300 |
| 2/7/2020 | 59,27 | 57,59 | -2,22% | 57,19 | 59,63 | 58,02 | 57,51 | 57,61 | 4.494 | 19.626.648.900 |
| 1/7/2020 | 58,74 | 58,90 | +2,08% | 57,37 | 59,00 | 58,31 | 58,90 | 58,93 | 9.283 | 23.792.511.900 |
| 30/6/2020 | 56,47 | 57,70 | +0,87% | 56,20 | 57,96 | 57,45 | 57,68 | 57,70 | 298 | 16.413.160.100 |
| 29/6/2020 | 57,03 | 57,20 | +1,60% | 56,24 | 57,50 | 56,95 | 57,20 | 57,21 | 7.652 | 19.724.707.700 |
| 26/6/2020 | 58,92 | 56,30 | -5,01% | 55,77 | 58,92 | 56,92 | 56,25 | 56,30 | 6.165 | 29.264.004.200 |
| 25/6/2020 | 59,96 | 59,27 | -1,33% | 57,60 | 60,89 | 58,89 | 59,20 | 59,27 | 1.148 | 55.700.498.000 |
| 24/6/2020 | 59,00 | 60,07 | +2,33% | 58,21 | 60,88 | 59,39 | 60,05 | 60,07 | 3.855 | 30.191.340.200 |
| 23/6/2020 | 60,76 | 58,70 | -2,49% | 58,61 | 61,36 | 59,34 | 58,70 | 58,75 | 287 | 29.494.916.400 |
| 22/6/2020 | 59,92 | 60,20 | +4,41% | 58,56 | 60,44 | 59,95 | 60,20 | 60,21 | 458 | 37.691.298.900 |
| 19/6/2020 | 59,10 | 57,66 | -0,24% | 57,66 | 59,80 | 58,55 | 57,66 | 57,90 | 8.645 | 37.238.326.600 |
| 18/6/2020 | 55,91 | 57,80 | +2,14% | 55,50 | 57,80 | 56,64 | 57,20 | 57,80 | 386 | 31.310.565.800 |
| 17/6/2020 | 54,71 | 56,59 | +3,89% | 54,68 | 57,47 | 56,37 | 56,54 | 56,59 | 1.406 | 35.107.211.400 |
| 16/6/2020 | 56,85 | 54,47 | -0,96% | 54,00 | 56,85 | 54,74 | 54,47 | 54,49 | 3.476 | 22.388.790.700 |
| 15/6/2020 | 52,30 | 55,00 | +1,93% | 52,20 | 55,70 | 54,56 | 55,00 | 55,01 | 8.142 | 18.591.456.900 |
| 12/6/2020 | 53,99 | 53,96 | -0,99% | 52,00 | 54,21 | 53,31 | 53,95 | 53,98 | 1.810 | 21.477.915.200 |
| 10/6/2020 | 55,78 | 54,50 | -1,45% | 54,00 | 56,03 | 54,66 | 54,45 | 54,52 | 6.054 | 16.951.679.800 |
| 9/6/2020 | 54,40 | 55,30 | +0,67% | 52,93 | 56,27 | 55,26 | 55,28 | 55,30 | 7.584 | 28.413.951.500 |
| 8/6/2020 | 53,61 | 54,93 | +3,66% | 53,00 | 54,93 | 54,15 | 54,82 | 54,93 | 3.399 | 22.886.625.400 |
| 5/6/2020 | 54,26 | 52,99 | -1,14% | 52,43 | 56,00 | 53,74 | 52,97 | 53,00 | 7.126 | 27.916.247.500 |
| 4/6/2020 | 53,21 | 53,60 | -2,26% | 53,04 | 54,79 | 53,66 | 53,55 | 53,60 | 8.835 | 20.829.993.600 |
| 3/6/2020 | 55,00 | 54,84 | +0,40% | 53,25 | 55,77 | 54,52 | 54,83 | 54,84 | 6.602 | 33.375.105.500 |
| 2/6/2020 | 54,41 | 54,62 | +0,87% | 53,75 | 55,19 | 54,49 | 54,36 | 54,62 | 1.499 | 30.330.436.100 |
| 1/6/2020 | 53,71 | 54,15 | -0,31% | 53,40 | 54,72 | 54,07 | 54,15 | 54,17 | 7.576 | 19.406.794.500 |
| 29/5/2020 | 53,79 | 54,32 | +2,32% | 51,42 | 54,74 | 53,25 | 54,18 | 54,32 | 3.794 | 43.587.999.700 |
| 28/5/2020 | 52,81 | 53,09 | -1,03% | 51,80 | 53,88 | 52,87 | 52,93 | 53,09 | 8.283 | 20.460.238.300 |
| 27/5/2020 | 52,56 | 53,64 | +6,96% | 51,16 | 53,74 | 52,75 | 53,54 | 53,64 | 4.884 | 38.691.119.000 |
| 26/5/2020 | 51,49 | 50,15 | +0,50% | 48,68 | 51,49 | 50,01 | 50,13 | 50,16 | 8.941 | 28.814.745.100 |
| 25/5/2020 | 46,50 | 49,90 | +12,97% | 45,87 | 49,90 | 48,00 | 49,80 | 49,90 | 5.237 | 31.079.535.000 |
| 22/5/2020 | 41,20 | 44,17 | +4,22% | 41,20 | 44,17 | 43,16 | 44,05 | 44,17 | 2.637 | 22.738.847.300 |
| 21/5/2020 | 39,43 | 42,38 | +7,78% | 39,03 | 42,38 | 41,15 | 42,33 | 42,40 | 2.971 | 24.598.289.900 |
| 20/5/2020 | 40,30 | 39,32 | -2,43% | 39,14 | 40,78 | 39,61 | 39,32 | 39,33 | 7.190 | 27.404.323.400 |
| 19/5/2020 | 40,72 | 40,30 | -1,71% | 39,81 | 41,51 | 40,49 | 40,26 | 40,31 | 8.889 | 16.365.173.900 |
| 18/5/2020 | 38,65 | 41,00 | +8,47% | 38,52 | 41,20 | 40,26 | 41,00 | 41,02 | 6.239 | 13.666.211.300 |
| 15/5/2020 | 38,87 | 37,80 | -5,83% | 37,80 | 40,13 | 38,45 | 37,80 | 37,90 | 3.295 | 20.017.802.000 |
| 14/5/2020 | 38,88 | 40,14 | +1,65% | 37,59 | 40,59 | 39,36 | 40,14 | 40,30 | 2.548 | 15.424.681.300 |
| 13/5/2020 | 40,00 | 39,49 | -0,80% | 38,13 | 40,35 | 38,99 | 39,45 | 39,49 | 5.984 | 13.406.866.000 |
| 12/5/2020 | 41,85 | 39,81 | -4,58% | 39,50 | 42,38 | 40,67 | 39,81 | 39,82 | 1.414 | 17.618.944.300 |
| 11/5/2020 | 41,00 | 41,72 | +1,76% | 40,33 | 42,51 | 41,57 | 41,72 | 41,78 | 8.123 | 15.214.594.900 |
| 8/5/2020 | 40,36 | 41,00 | +3,93% | 39,35 | 41,00 | 40,07 | 41,00 | 41,03 | 4.288 | 12.907.222.000 |
| 7/5/2020 | 41,00 | 39,45 | -2,62% | 38,56 | 41,20 | 39,37 | 39,45 | 39,50 | 224 | 16.928.177.200 |
| 6/5/2020 | 41,89 | 40,51 | -2,85% | 39,92 | 41,89 | 40,56 | 40,51 | 40,60 | 2.271 | 9.849.304.200 |
| 5/5/2020 | 40,20 | 41,70 | +4,49% | 40,20 | 42,55 | 41,52 | 41,67 | 41,70 | 3.849 | 14.993.684.400 |
| 4/5/2020 | 38,50 | 39,91 | -0,42% | 38,10 | 40,22 | 39,34 | 39,91 | 39,95 | 5.615 | 11.560.452.600 |
| 30/4/2020 | 40,38 | 40,08 | -2,79% | 39,46 | 40,75 | 40,06 | 40,06 | 40,08 | 2.538 | 12.079.024.600 |
| 29/4/2020 | 42,09 | 41,23 | -2,04% | 40,48 | 42,09 | 41,18 | 41,23 | 41,39 | 3.713 | 13.889.792.900 |
| 28/4/2020 | 42,19 | 42,09 | +2,73% | 41,00 | 43,60 | 41,92 | 41,98 | 42,09 | 3.169 | 18.066.223.600 |
| 27/4/2020 | 38,75 | 40,97 | +8,47% | 38,30 | 41,04 | 40,35 | 40,97 | 40,98 | 197 | 17.422.928.100 |
| 24/4/2020 | 40,77 | 37,77 | -10,88% | 36,07 | 41,29 | 37,63 | 37,71 | 37,77 | 371 | 29.568.124.700 |
| 23/4/2020 | 43,70 | 42,38 | -2,95% | 41,30 | 43,96 | 42,52 | 42,37 | 42,38 | 129 | 18.410.524.100 |
| 22/4/2020 | 41,51 | 43,67 | +5,20% | 41,31 | 43,67 | 42,67 | 43,61 | 43,67 | 8.116 | 13.458.978.500 |
| 20/4/2020 | 41,49 | 41,51 | -1,57% | 40,55 | 41,60 | 41,11 | 41,14 | 41,52 | 9.978 | 15.761.792.300 |
| 17/4/2020 | 42,00 | 42,17 | +1,71% | 41,58 | 43,00 | 42,20 | 42,16 | 42,20 | 9.165 | 15.562.577.200 |
| 16/4/2020 | 41,21 | 41,46 | +1,12% | 40,22 | 41,85 | 40,97 | 41,30 | 41,46 | 8.168 | 14.067.247.400 |
| 15/4/2020 | 41,29 | 41,00 | -2,29% | 40,08 | 41,50 | 40,82 | 41,00 | 41,17 | 8.110 | 15.931.602.300 |
| 14/4/2020 | 42,00 | 41,96 | +1,35% | 41,19 | 43,00 | 42,19 | 41,96 | 42,07 | 7.031 | 12.957.155.800 |
| 13/4/2020 | 41,73 | 41,40 | -0,91% | 39,60 | 41,73 | 40,69 | 41,30 | 41,40 | 2.938 | 17.333.956.400 |
| 9/4/2020 | 40,55 | 41,78 | +3,42% | 40,14 | 42,50 | 41,46 | 41,78 | 41,89 | 2.558 | 18.187.062.900 |
| 8/4/2020 | 38,39 | 40,40 | +5,37% | 37,68 | 40,57 | 39,20 | 40,07 | 40,40 | 5.862 | 13.211.879.500 |
| 7/4/2020 | 38,74 | 38,34 | +5,50% | 37,84 | 39,85 | 38,82 | 38,33 | 38,60 | 789 | 16.749.665.600 |
| 6/4/2020 | 36,10 | 36,34 | +6,32% | 34,86 | 36,78 | 36,14 | 36,20 | 36,34 | 4.823 | 12.619.099.700 |
| 3/4/2020 | 35,61 | 34,18 | -4,66% | 33,15 | 35,98 | 34,01 | 34,18 | 34,20 | 6.851 | 13.468.463.700 |
| 2/4/2020 | 36,70 | 35,85 | -2,16% | 33,91 | 36,90 | 35,53 | 35,75 | 35,85 | 6.449 | 18.997.589.900 |
| 1/4/2020 | 37,56 | 36,64 | -6,32% | 35,80 | 37,68 | 36,67 | 36,56 | 36,64 | 9.678 | 18.475.110.200 |
| 31/3/2020 | 40,64 | 39,11 | -4,17% | 37,49 | 40,64 | 39,02 | 38,97 | 39,11 | 4.658 | 22.596.442.200 |
| 30/3/2020 | 40,08 | 40,81 | +1,85% | 39,21 | 41,59 | 40,59 | 40,72 | 40,81 | 4.538 | 13.431.908.200 |
| 27/3/2020 | 37,60 | 40,07 | +0,15% | 37,60 | 41,34 | 39,90 | 40,00 | 40,07 | 614 | 22.281.073.100 |
| 26/3/2020 | 34,90 | 40,01 | +13,28% | 34,50 | 40,80 | 38,93 | 40,01 | 40,02 | 2.060 | 20.057.413.400 |
| 25/3/2020 | 31,50 | 35,32 | +10,03% | 31,40 | 35,60 | 34,05 | 35,00 | 35,32 | 1.031 | 21.857.530.100 |
| 24/3/2020 | 32,00 | 32,10 | +5,07% | 29,79 | 32,80 | 31,62 | 31,72 | 32,39 | 4.992 | 24.108.896.300 |
| 23/3/2020 | 33,69 | 30,55 | -9,37% | 28,37 | 33,69 | 30,39 | 30,50 | 30,55 | 4.289 | 16.418.717.200 |
| 20/3/2020 | 37,28 | 33,71 | -8,62% | 33,10 | 37,69 | 34,83 | 33,67 | 33,72 | 6.695 | 22.276.803.200 |
| 19/3/2020 | 36,49 | 36,89 | -2,38% | 32,17 | 37,98 | 35,80 | 36,73 | 36,89 | 2.512 | 29.267.460.100 |
| 18/3/2020 | 41,00 | 37,79 | -17,83% | 30,51 | 42,29 | 35,47 | 37,50 | 37,79 | 5.027 | 30.659.560.800 |
| 17/3/2020 | 47,60 | 45,99 | -3,18% | 43,55 | 48,00 | 45,91 | 45,92 | 46,00 | 7.099 | 44.901.804.400 |
| 16/3/2020 | 44,43 | 47,50 | -5,60% | 42,38 | 47,50 | 44,84 | 47,50 | 47,65 | 22 | 17.533.851.200 |
| 13/3/2020 | 47,00 | 50,32 | +17,46% | 42,33 | 50,32 | 46,17 | 49,49 | 50,32 | 2.778 | 19.897.950.700 |
| 12/3/2020 | 43,38 | 42,84 | -15,17% | 39,50 | 45,50 | 42,90 | 42,68 | 42,87 | 4.201 | 14.040.769.600 |
| 11/3/2020 | 52,60 | 50,50 | -7,71% | 47,59 | 53,89 | 50,40 | 50,50 | 50,53 | 931 | 18.862.377.100 |
| 10/3/2020 | 53,10 | 54,72 | +5,23% | 51,13 | 54,72 | 52,89 | 54,79 | 54,89 | 5.900 | 26.243.088.900 |
| 9/3/2020 | 53,99 | 52,00 | -9,36% | 50,58 | 54,00 | 51,92 | 51,76 | 52,00 | 3.146 | 21.308.895.600 |
| 6/3/2020 | 57,58 | 57,37 | -4,64% | 56,03 | 58,31 | 56,91 | 57,00 | 57,37 | 4.141 | 25.231.193.000 |
| 5/3/2020 | 61,53 | 60,16 | -4,23% | 59,06 | 62,50 | 60,72 | 60,14 | 60,18 | 7.597 | 19.352.059.200 |
| 4/3/2020 | 60,78 | 62,82 | +4,70% | 60,30 | 62,86 | 61,75 | 62,53 | 62,83 | 5.104 | 15.383.053.200 |
| 3/3/2020 | 60,00 | 60,00 | -0,23% | 58,78 | 62,09 | 60,18 | 59,95 | 60,00 | 9.065 | 19.732.820.900 |
| 2/3/2020 | 58,25 | 60,14 | +2,37% | 57,60 | 60,14 | 59,19 | 59,61 | 60,14 | 4.092 | 29.810.737.900 |
| 28/2/2020 | 59,05 | 58,75 | -1,28% | 55,95 | 59,45 | 57,58 | 58,40 | 58,79 | 5.414 | 29.180.153.200 |
| 27/2/2020 | 60,66 | 59,51 | -3,08% | 59,27 | 61,33 | 60,00 | 59,50 | 59,51 | 3.055 | 27.504.297.100 |
| 26/2/2020 | 62,90 | 61,40 | -6,50% | 59,68 | 63,00 | 61,13 | 61,30 | 61,40 | 7.997 | 21.677.518.400 |
| 21/2/2020 | 64,32 | 65,67 | +0,88% | 63,71 | 65,83 | 65,02 | 65,65 | 65,67 | 1.450 | 11.455.782.800 |
| 20/2/2020 | 66,33 | 65,10 | -2,06% | 64,02 | 66,39 | 64,91 | 65,10 | 65,11 | 2.745 | 13.866.214.900 |
| 19/2/2020 | 65,25 | 66,47 | +2,06% | 64,56 | 66,77 | 66,18 | 66,44 | 66,47 | 3.102 | 19.377.975.800 |
| 18/2/2020 | 64,70 | 65,13 | -0,31% | 63,72 | 65,13 | 64,72 | 65,08 | 65,13 | 3.628 | 14.015.735.100 |
| 17/2/2020 | 64,60 | 65,33 | +1,38% | 63,89 | 65,33 | 64,76 | 64,63 | 65,33 | 7.442 | 10.185.310.300 |
| 14/2/2020 | 63,70 | 64,44 | +0,99% | 62,90 | 64,44 | 63,62 | 63,84 | 64,44 | 6.921 | 9.940.023.900 |
| 13/2/2020 | 63,65 | 63,81 | -0,20% | 62,52 | 63,81 | 63,51 | 63,51 | 63,82 | 5.983 | 8.062.632.200 |
| 12/2/2020 | 63,20 | 63,94 | +1,43% | 62,40 | 64,62 | 63,89 | 63,93 | 63,94 | 9.919 | 22.614.008.100 |
| 11/2/2020 | 61,57 | 63,04 | +2,79% | 61,06 | 63,18 | 62,41 | 63,00 | 63,04 | 4.612 | 19.306.294.500 |
| 10/2/2020 | 63,24 | 61,33 | -3,22% | 60,72 | 63,57 | 61,33 | 61,33 | 61,34 | 4.604 | 15.070.002.000 |
| 7/2/2020 | 63,20 | 63,37 | -0,67% | 62,75 | 64,20 | 63,41 | 63,32 | 63,38 | 3.592 | 12.642.814.500 |
| 6/2/2020 | 64,99 | 63,80 | -1,77% | 63,21 | 65,50 | 64,02 | 63,80 | 63,85 | 3.375 | 18.546.839.600 |
| 5/2/2020 | 64,00 | 64,95 | +3,19% | 63,49 | 64,95 | 64,32 | 64,38 | 64,97 | 5.506 | 21.150.118.500 |
| 4/2/2020 | 62,04 | 62,94 | +1,91% | 62,04 | 64,04 | 63,17 | 62,91 | 62,94 | 531 | 22.659.139.600 |
| 3/2/2020 | 61,00 | 61,76 | +1,25% | 60,95 | 62,41 | 61,68 | 61,75 | 61,99 | 470 | 12.813.316.900 |
| 31/1/2020 | 61,03 | 61,00 | -2,07% | 60,37 | 61,63 | 60,97 | 60,99 | 61,00 | 3.801 | 15.928.317.100 |
| 30/1/2020 | 61,77 | 62,29 | -0,18% | 59,60 | 62,29 | 61,03 | 62,25 | 62,31 | 5.472 | 17.651.721.300 |
| 29/1/2020 | 64,53 | 62,40 | -3,26% | 62,24 | 64,53 | 62,89 | 62,40 | 62,50 | 3.054 | 15.326.245.000 |
| 28/1/2020 | 61,80 | 64,50 | +4,74% | 61,27 | 64,85 | 63,93 | 64,45 | 64,55 | 5.678 | 27.254.930.400 |
| 27/1/2020 | 61,49 | 61,58 | -1,42% | 60,72 | 61,76 | 61,37 | 61,41 | 61,59 | 9.877 | 10.684.409.200 |
| 24/1/2020 | 62,77 | 62,47 | -0,26% | 61,83 | 63,36 | 62,35 | 62,40 | 62,47 | 8.356 | 9.663.858.800 |
| 23/1/2020 | 60,57 | 62,63 | +2,57% | 60,10 | 62,72 | 61,58 | 62,63 | 62,64 | 4.310 | 21.215.841.700 |
| 22/1/2020 | 60,82 | 61,06 | +1,21% | 60,45 | 61,48 | 60,92 | 60,83 | 61,07 | 9.953 | 12.966.104.500 |
| 21/1/2020 | 60,08 | 60,33 | +0,05% | 60,00 | 60,87 | 60,37 | 60,32 | 60,44 | 2.388 | 16.368.239.800 |
| 20/1/2020 | 60,30 | 60,30 | +0,25% | 60,02 | 61,04 | 60,41 | 60,14 | 60,30 | 7.630 | 11.237.894.600 |
| 17/1/2020 | 60,65 | 60,15 | -0,66% | 59,92 | 60,98 | 60,27 | 60,04 | 60,15 | 9.849 | 12.806.904.500 |
| 16/1/2020 | 61,14 | 60,55 | -0,57% | 60,01 | 61,32 | 60,54 | 60,32 | 60,55 | 9.591 | 11.474.907.500 |
| 15/1/2020 | 61,31 | 60,90 | -0,51% | 60,83 | 61,69 | 61,21 | 60,90 | 61,28 | 2.085 | 15.282.450.600 |
| 14/1/2020 | 60,01 | 61,21 | +2,17% | 60,01 | 61,53 | 60,92 | 61,21 | 61,23 | 8.401 | 19.974.015.300 |
| 13/1/2020 | 57,65 | 59,91 | +4,35% | 57,65 | 59,91 | 59,49 | 59,86 | 59,92 | 9.796 | 25.473.081.400 |
| 10/1/2020 | 57,85 | 57,41 | -0,36% | 57,02 | 58,20 | 57,67 | 57,38 | 57,42 | 2.496 | 12.553.280.100 |
| 9/1/2020 | 58,30 | 57,62 | +1,53% | 56,73 | 58,30 | 57,35 | 57,62 | 57,70 | 9.282 | 26.196.598.900 |
| 8/1/2020 | 57,83 | 56,75 | -1,48% | 56,35 | 57,98 | 56,75 | 56,75 | 56,78 | 9.072 | 20.272.860.600 |
| 7/1/2020 | 58,70 | 57,60 | -1,71% | 57,03 | 58,79 | 57,43 | 57,58 | 57,60 | 4.052 | 16.538.312.700 |
| 6/1/2020 | 59,08 | 58,60 | -1,53% | 58,24 | 59,52 | 58,89 | 58,60 | 58,71 | 2.747 | 12.848.184.700 |
| 3/1/2020 | 59,56 | 59,51 | -1,72% | 59,42 | 60,27 | 59,71 | 59,51 | 59,71 | 3.614 | 15.365.867.200 |
| 2/1/2020 | 60,61 | 60,55 | -0,02% | 59,82 | 61,00 | 60,31 | 60,43 | 60,55 | 665 | 11.375.033.900 |
| 30/12/2019 | 61,83 | 60,56 | -2,05% | 60,41 | 61,83 | 60,88 | 60,56 | 60,57 | 8.909 | 18.534.007.800 |
| 27/12/2019 | 61,79 | 61,83 | +0,36% | 60,85 | 62,01 | 61,42 | 61,57 | 61,83 | 6.807 | 6.695.615.600 |
| 26/12/2019 | 59,73 | 61,61 | +2,63% | 59,73 | 61,70 | 61,25 | 61,61 | 61,63 | 6.658 | 6.165.765.200 |
| 23/12/2019 | 58,90 | 60,03 | +0,59% | 58,90 | 60,19 | 59,87 | 60,03 | 60,06 | 8.863 | 8.294.309.200 |
| 20/12/2019 | 59,63 | 59,68 | +0,07% | 58,81 | 59,95 | 59,57 | 59,67 | 59,68 | 6.366 | 15.318.906.900 |
| 19/12/2019 | 58,60 | 59,64 | +0,56% | 58,41 | 59,87 | 59,36 | 59,60 | 59,65 | 1.127 | 14.357.113.200 |
| 18/12/2019 | 58,42 | 59,31 | +2,03% | 57,75 | 59,31 | 58,65 | 59,30 | 59,31 | 9.994 | 19.860.184.000 |
| 17/12/2019 | 58,70 | 58,13 | -0,70% | 57,44 | 58,82 | 57,89 | 58,13 | 58,16 | 3.066 | 15.006.055.300 |
| 16/12/2019 | 58,38 | 58,54 | +0,24% | 57,96 | 58,90 | 58,35 | 58,51 | 58,54 | 4.599 | 15.351.715.000 |
| 13/12/2019 | 59,44 | 58,40 | -1,75% | 57,73 | 59,71 | 58,34 | 58,39 | 58,40 | 6.542 | 14.338.636.800 |
| 12/12/2019 | 61,80 | 59,44 | -3,35% | 58,59 | 61,95 | 59,56 | 59,41 | 59,44 | 3.937 | 40.855.166.100 |
| 11/12/2019 | 59,75 | 61,50 | +2,69% | 59,58 | 61,69 | 60,83 | 61,50 | 61,59 | 2.130 | 30.183.450.800 |
| 10/12/2019 | 59,72 | 59,89 | +0,32% | 59,03 | 60,39 | 59,64 | 59,85 | 59,89 | 2.748 | 15.016.252.200 |
| 9/12/2019 | 58,53 | 59,70 | +2,14% | 58,33 | 59,90 | 59,28 | 59,67 | 59,70 | 3.557 | 17.395.418.800 |
| 6/12/2019 | 58,60 | 58,45 | +0,21% | 58,41 | 59,42 | 58,78 | 58,43 | 58,50 | 9.697 | 8.166.393.600 |
| 5/12/2019 | 58,26 | 58,33 | +0,17% | 57,72 | 58,98 | 58,44 | 58,31 | 58,48 | 9.109 | 9.828.755.100 |
| 4/12/2019 | 57,40 | 58,23 | +1,53% | 56,51 | 59,36 | 57,82 | 58,20 | 58,27 | 9.255 | 30.330.789.600 |
| 3/12/2019 | 58,38 | 57,35 | -1,27% | 57,05 | 58,39 | 57,52 | 57,33 | 57,35 | 1.785 | 18.315.734.300 |
| 2/12/2019 | 57,66 | 58,09 | +1,20% | 57,65 | 59,31 | 58,44 | 58,07 | 58,11 | 5.086 | 16.493.911.700 |
| 29/11/2019 | 56,05 | 57,40 | +2,04% | 55,83 | 57,42 | 56,77 | 57,40 | 57,41 | 1.245 | 14.073.418.400 |
| 28/11/2019 | 54,79 | 56,25 | +2,93% | 54,54 | 56,56 | 55,67 | 56,22 | 56,25 | 9.207 | 10.659.631.900 |
| 27/11/2019 | 54,25 | 54,65 | +0,72% | 53,77 | 55,43 | 54,45 | 54,65 | 54,69 | 3.413 | 19.167.011.900 |
| 26/11/2019 | 54,00 | 54,26 | -0,20% | 52,00 | 54,41 | 53,55 | 54,25 | 54,29 | 9.627 | 27.431.801.900 |
| 25/11/2019 | 55,20 | 54,37 | -1,29% | 53,91 | 55,20 | 54,47 | 54,30 | 54,39 | 8.337 | 10.754.870.200 |
| 22/11/2019 | 53,50 | 55,08 | +2,34% | 52,65 | 55,08 | 53,84 | 55,04 | 55,08 | 5.827 | 20.251.953.000 |
| 21/11/2019 | 51,95 | 53,82 | +4,28% | 51,72 | 53,82 | 52,90 | 53,56 | 53,82 | 5.699 | 17.182.375.600 |
| 19/11/2019 | 52,47 | 51,61 | -1,13% | 51,20 | 52,70 | 51,59 | 51,61 | 51,63 | 2.817 | 11.730.147.600 |
| 18/11/2019 | 53,45 | 52,20 | +0,62% | 51,75 | 53,61 | 52,44 | 52,20 | 52,29 | 2.705 | 14.059.255.300 |
| 14/11/2019 | 51,76 | 51,88 | +0,70% | 51,01 | 52,03 | 51,63 | 51,61 | 51,88 | 2.769 | 12.608.146.500 |
| 13/11/2019 | 51,62 | 51,52 | -1,26% | 50,63 | 52,31 | 51,31 | 51,41 | 51,57 | 3.042 | 20.341.392.900 |
| 12/11/2019 | 53,00 | 52,18 | -1,88% | 51,41 | 53,12 | 52,00 | 52,12 | 52,19 | 9.296 | 16.070.391.300 |
| 11/11/2019 | 53,90 | 53,18 | -1,34% | 52,89 | 54,17 | 53,38 | 53,16 | 53,23 | 1.921 | 13.358.763.000 |
| 8/11/2019 | 54,40 | 53,90 | -1,80% | 52,82 | 54,44 | 53,72 | 53,75 | 53,90 | 3.873 | 14.390.342.400 |
| 7/11/2019 | 54,12 | 54,89 | +1,78% | 53,76 | 55,40 | 54,75 | 54,80 | 54,89 | 1.872 | 12.608.430.600 |
| 6/11/2019 | 54,30 | 53,93 | -1,52% | 53,93 | 55,34 | 54,40 | 53,93 | 54,00 | 1.227 | 9.697.939.700 |
| 5/11/2019 | 55,09 | 54,76 | -1,33% | 54,15 | 55,40 | 54,65 | 54,72 | 54,76 | 2.893 | 12.194.409.400 |
| 4/11/2019 | 55,00 | 55,50 | +0,54% | 54,49 | 55,72 | 55,20 | 55,20 | 55,50 | 3.884 | 16.447.254.700 |
| 1/11/2019 | 54,52 | 55,20 | +1,06% | 54,11 | 55,37 | 54,81 | 55,20 | 55,21 | 4.561 | 17.202.168.200 |
| 31/10/2019 | 55,00 | 54,62 | -0,40% | 54,38 | 55,97 | 54,82 | 54,62 | 54,70 | 4.967 | 19.348.279.500 |
| 30/10/2019 | 53,77 | 54,84 | +3,37% | 52,94 | 55,48 | 54,37 | 54,80 | 54,85 | 4.841 | 21.149.142.900 |
| 29/10/2019 | 52,02 | 53,05 | +1,14% | 51,54 | 53,21 | 52,55 | 53,04 | 53,05 | 9.206 | 11.388.052.800 |
| 28/10/2019 | 52,50 | 52,45 | -0,29% | 52,23 | 52,92 | 52,47 | 52,40 | 52,45 | 7.102 | 6.615.077.500 |
| 25/10/2019 | 53,43 | 52,60 | -1,31% | 52,57 | 53,85 | 53,11 | 52,58 | 52,60 | 9.369 | 16.048.307.200 |
| 24/10/2019 | 53,74 | 53,30 | -1,24% | 52,99 | 54,26 | 53,54 | 53,23 | 53,30 | 1.258 | 12.677.108.200 |
| 23/10/2019 | 52,34 | 53,97 | +2,60% | 52,03 | 54,26 | 53,22 | 53,93 | 53,98 | 6.647 | 16.210.208.900 |
| 22/10/2019 | 51,30 | 52,60 | +2,00% | 51,12 | 52,71 | 52,28 | 52,45 | 52,61 | 3.121 | 13.688.522.400 |
| 21/10/2019 | 51,50 | 51,57 | +0,66% | 50,43 | 51,80 | 51,07 | 51,32 | 51,57 | 7.968 | 7.020.423.900 |
| 18/10/2019 | 50,62 | 51,23 | +1,21% | 50,31 | 51,72 | 51,03 | 50,94 | 51,38 | 101 | 21.003.492.200 |
| 17/10/2019 | 51,69 | 50,62 | -1,98% | 50,62 | 51,69 | 50,92 | 50,62 | 50,65 | 1.324 | 13.051.039.800 |
| 16/10/2019 | 50,38 | 51,64 | +2,50% | 49,52 | 51,65 | 50,75 | 51,56 | 51,64 | 1.666 | 12.484.240.400 |
| 15/10/2019 | 50,13 | 50,38 | +0,44% | 49,80 | 51,74 | 50,58 | 50,31 | 50,38 | 2.989 | 13.829.044.000 |
| 14/10/2019 | 50,42 | 50,16 | -0,54% | 49,32 | 50,58 | 49,88 | 50,14 | 50,16 | 9.950 | 8.737.862.800 |
| 11/10/2019 | 50,39 | 50,43 | +1,27% | 49,90 | 50,84 | 50,34 | 50,40 | 50,46 | 2.362 | 14.553.574.300 |
| 10/10/2019 | 50,70 | 49,80 | -0,64% | 49,50 | 51,04 | 50,01 | 49,80 | 49,81 | 5.234 | 23.662.110.600 |
| 9/10/2019 | 49,41 | 50,12 | +1,70% | 49,41 | 50,85 | 50,32 | 50,12 | 50,14 | 6.112 | 18.882.180.800 |
| 8/10/2019 | 48,50 | 49,28 | +1,67% | 48,43 | 49,30 | 48,91 | 49,20 | 49,28 | 4.769 | 18.310.071.500 |
| 7/10/2019 | 50,30 | 48,47 | -4,10% | 48,47 | 50,31 | 49,08 | 48,47 | 48,79 | 4.555 | 16.165.539.100 |
| 4/10/2019 | 50,38 | 50,54 | +0,18% | 49,49 | 50,61 | 49,95 | 50,54 | 50,55 | 4.609 | 17.849.032.800 |
| 3/10/2019 | 48,80 | 50,45 | +2,96% | 48,34 | 50,45 | 49,42 | 50,00 | 50,45 | 3.362 | 14.208.371.000 |
| 2/10/2019 | 49,47 | 49,00 | -1,51% | 48,63 | 50,02 | 49,02 | 48,95 | 49,03 | 964 | 9.410.532.400 |
| 1/10/2019 | 49,80 | 49,75 | +0,30% | 49,34 | 50,88 | 49,88 | 49,75 | 49,79 | 1.250 | 9.803.483.400 |
| 30/9/2019 | 48,48 | 49,60 | +2,37% | 48,44 | 49,84 | 49,37 | 49,59 | 49,60 | 980 | 11.679.949.500 |
| 27/9/2019 | 48,80 | 48,45 | -0,94% | 48,02 | 48,97 | 48,48 | 48,45 | 48,46 | 8.067 | 7.392.452.700 |
| 26/9/2019 | 48,20 | 48,91 | +1,49% | 45,91 | 49,30 | 47,96 | 48,74 | 48,91 | 7.104 | 30.781.645.700 |
| 25/9/2019 | 48,48 | 48,19 | -1,41% | 46,82 | 48,64 | 47,94 | 48,19 | 48,40 | 6.850 | 16.027.360.700 |
| 24/9/2019 | 48,90 | 48,88 | -0,41% | 48,48 | 49,09 | 48,78 | 48,76 | 48,88 | 6.145 | 5.456.080.800 |
| 23/9/2019 | 49,30 | 49,08 | +0,14% | 48,41 | 49,49 | 48,90 | 49,04 | 49,08 | 4.577 | 11.005.760.800 |
| 20/9/2019 | 51,50 | 49,01 | -3,49% | 49,01 | 51,50 | 49,28 | 49,00 | 49,01 | 4.336 | 21.238.073.600 |
| 19/9/2019 | 50,74 | 50,78 | +0,89% | 50,36 | 51,84 | 50,96 | 50,74 | 50,78 | 1.108 | 11.817.060.500 |
| 18/9/2019 | 50,19 | 50,33 | +0,20% | 49,74 | 50,69 | 50,11 | 50,27 | 50,34 | 143 | 13.567.649.700 |
| 17/9/2019 | 50,47 | 50,23 | -0,83% | 50,02 | 50,84 | 50,34 | 50,23 | 50,40 | 581 | 9.686.841.200 |
| 16/9/2019 | 51,20 | 50,65 | -1,02% | 50,17 | 51,20 | 50,70 | 50,61 | 50,65 | 6.893 | 6.596.808.900 |
| 13/9/2019 | 51,62 | 51,17 | -0,64% | 50,50 | 51,67 | 50,93 | 51,10 | 51,17 | 7.276 | 8.189.949.800 |
| 12/9/2019 | 51,69 | 51,50 | +0,96% | 51,18 | 52,34 | 51,73 | 51,50 | 51,71 | 2.150 | 11.407.822.200 |
| 11/9/2019 | 50,59 | 51,01 | +1,07% | 50,11 | 51,38 | 50,98 | 51,01 | 51,12 | 783 | 12.784.426.800 |
| 10/9/2019 | 49,51 | 50,47 | +1,84% | 48,65 | 50,60 | 49,65 | 50,40 | 50,48 | 3.820 | 17.097.955.500 |
| 9/9/2019 | 51,26 | 49,56 | -3,95% | 49,07 | 51,82 | 49,99 | 49,50 | 49,56 | 3.586 | 13.892.310.100 |
| 6/9/2019 | 52,68 | 51,60 | -0,98% | 50,76 | 52,68 | 51,31 | 51,58 | 51,60 | 8.867 | 9.931.140.600 |
| 5/9/2019 | 51,71 | 52,11 | +1,13% | 51,33 | 52,73 | 51,97 | 52,10 | 52,11 | 8.174 | 8.028.736.800 |
| 4/9/2019 | 51,52 | 51,53 | +1,30% | 49,96 | 51,53 | 50,79 | 51,42 | 51,53 | 9.206 | 10.969.187.900 |
| 3/9/2019 | 51,90 | 50,87 | -2,15% | 50,26 | 52,03 | 50,77 | 50,83 | 50,87 | 6.870 | 6.971.377.200 |
| 2/9/2019 | 51,55 | 51,99 | +0,56% | 51,09 | 52,33 | 51,83 | 51,93 | 52,00 | 5.870 | 6.320.990.900 |
| 30/8/2019 | 51,62 | 51,70 | +0,98% | 50,56 | 51,77 | 51,30 | 51,62 | 51,70 | 2.288 | 23.645.190.300 |
| 29/8/2019 | 50,31 | 51,20 | +0,77% | 50,31 | 51,43 | 51,01 | 51,20 | 51,22 | 3.110 | 13.082.269.700 |
| 28/8/2019 | 50,77 | 50,81 | +0,02% | 49,71 | 50,81 | 50,18 | 50,75 | 50,82 | 2.602 | 13.607.538.700 |
| 27/8/2019 | 51,82 | 50,80 | -1,74% | 50,14 | 52,30 | 50,87 | 50,80 | 50,88 | 4.683 | 17.966.867.000 |
| 26/8/2019 | 52,88 | 51,70 | -1,39% | 51,04 | 53,42 | 51,83 | 51,67 | 51,72 | 3.370 | 13.412.552.600 |
| 23/8/2019 | 54,64 | 52,43 | -4,13% | 52,37 | 55,19 | 53,45 | 52,43 | 52,55 | 5.568 | 15.421.401.900 |
| 22/8/2019 | 55,50 | 54,69 | -1,25% | 54,65 | 55,50 | 55,07 | 54,69 | 54,80 | 5.584 | 18.117.521.700 |
| 21/8/2019 | 53,19 | 55,38 | +4,69% | 52,50 | 55,38 | 53,97 | 55,30 | 55,38 | 6.941 | 17.085.871.400 |
| 20/8/2019 | 52,66 | 52,90 | +0,61% | 51,42 | 52,98 | 52,23 | 52,75 | 52,90 | 731 | 9.545.279.400 |
| 19/8/2019 | 52,56 | 52,58 | +0,15% | 52,01 | 53,40 | 52,59 | 52,51 | 52,59 | 9.121 | 7.908.735.700 |
| 16/8/2019 | 54,04 | 52,50 | -0,27% | 52,15 | 54,04 | 52,52 | 52,50 | 52,57 | 7.286 | 14.072.378.400 |
| 15/8/2019 | 55,00 | 52,64 | -5,93% | 51,02 | 55,00 | 52,56 | 52,63 | 52,64 | 9.454 | 40.374.001.500 |
| 14/8/2019 | 56,87 | 55,96 | -3,02% | 55,41 | 57,62 | 56,00 | 55,73 | 55,96 | 6.449 | 21.287.689.000 |
| 13/8/2019 | 57,60 | 57,70 | 0,00% | 56,94 | 58,14 | 57,50 | 57,60 | 57,70 | 3.236 | 16.970.362.800 |
| 12/8/2019 | 57,30 | 57,70 | +0,19% | 56,11 | 57,70 | 57,23 | 57,70 | 57,71 | 2.126 | 14.723.317.100 |
| 9/8/2019 | 55,80 | 57,59 | +1,84% | 55,80 | 57,65 | 57,00 | 57,57 | 57,60 | 2.080 | 12.332.556.600 |
| 8/8/2019 | 54,81 | 56,55 | +3,08% | 54,49 | 56,99 | 56,18 | 56,30 | 56,55 | 4.567 | 20.831.245.800 |
| 7/8/2019 | 53,82 | 54,86 | +0,53% | 53,00 | 54,92 | 54,03 | 54,86 | 54,88 | 1.717 | 11.288.055.900 |
| 6/8/2019 | 53,70 | 54,57 | +1,56% | 53,32 | 54,59 | 54,19 | 54,50 | 54,57 | 9.706 | 8.892.931.200 |
| 5/8/2019 | 55,00 | 53,73 | -3,93% | 53,47 | 55,19 | 54,10 | 53,73 | 53,88 | 1.785 | 20.259.906.000 |
| 2/8/2019 | 55,10 | 55,93 | +1,12% | 54,48 | 56,10 | 55,50 | 55,85 | 55,94 | 551 | 10.361.387.700 |
| 1/8/2019 | 53,47 | 55,31 | +3,58% | 53,27 | 56,03 | 55,19 | 55,28 | 55,32 | 253 | 20.031.290.400 |
| 31/7/2019 | 53,79 | 53,40 | -0,09% | 52,43 | 53,79 | 53,10 | 53,19 | 53,40 | 4.488 | 13.452.963.400 |
| 30/7/2019 | 52,39 | 53,45 | +2,79% | 52,05 | 53,45 | 52,82 | 53,45 | 53,46 | 8.905 | 10.316.166.700 |
| 29/7/2019 | 52,46 | 52,00 | -1,14% | 51,52 | 52,64 | 52,02 | 52,00 | 52,02 | 7.417 | 7.790.946.300 |
| 26/7/2019 | 52,29 | 52,60 | +0,84% | 51,82 | 52,72 | 52,39 | 52,60 | 52,70 | 8.392 | 6.970.398.700 |
| 25/7/2019 | 52,39 | 52,16 | -0,95% | 51,59 | 52,74 | 52,04 | 52,12 | 52,16 | 9.112 | 6.614.352.900 |
| 24/7/2019 | 53,41 | 52,66 | +0,30% | 51,90 | 53,41 | 52,35 | 52,65 | 52,66 | 675 | 8.347.385.800 |
| 23/7/2019 | 53,10 | 52,50 | -0,38% | 52,12 | 53,10 | 52,51 | 52,50 | 52,53 | 7.355 | 15.257.379.300 |
| 22/7/2019 | 53,09 | 52,70 | -0,57% | 51,87 | 53,16 | 52,48 | 52,70 | 52,71 | 7.246 | 6.808.001.700 |
| 19/7/2019 | 53,80 | 53,00 | -1,82% | 52,38 | 53,81 | 53,01 | 53,00 | 53,01 | 2.933 | 13.570.961.400 |
| 18/7/2019 | 52,09 | 53,98 | +4,45% | 52,07 | 54,08 | 53,62 | 53,90 | 53,98 | 4.420 | 14.069.687.300 |
| 17/7/2019 | 50,91 | 51,68 | +1,51% | 50,60 | 51,68 | 51,21 | 51,27 | 51,68 | 2.246 | 10.268.196.600 |
| 16/7/2019 | 51,42 | 50,91 | -1,11% | 50,33 | 51,90 | 50,81 | 50,73 | 50,91 | 8.354 | 7.776.082.500 |
| 15/7/2019 | 51,87 | 51,48 | -0,73% | 51,04 | 52,07 | 51,49 | 51,39 | 51,49 | 8.368 | 7.722.715.600 |
| 12/7/2019 | 52,00 | 51,86 | +0,10% | 50,55 | 52,34 | 51,66 | 51,60 | 51,86 | 3.432 | 17.096.493.300 |
| 11/7/2019 | 50,80 | 51,81 | +4,67% | 50,46 | 52,70 | 51,83 | 51,81 | 51,83 | 7.254 | 21.934.290.000 |
| 10/7/2019 | 49,81 | 49,50 | +0,59% | 49,12 | 50,50 | 49,76 | 49,50 | 49,58 | 9.101 | 15.495.258.400 |
| 8/7/2019 | 49,16 | 49,21 | +0,49% | 48,80 | 49,59 | 49,10 | 49,19 | 49,21 | 7.225 | 5.578.760.500 |
| 5/7/2019 | 48,89 | 48,97 | -0,85% | 48,21 | 49,13 | 48,86 | 48,97 | 48,98 | 8.096 | 6.710.116.600 |
| 4/7/2019 | 48,48 | 49,39 | +2,53% | 48,12 | 49,39 | 49,01 | 49,23 | 49,39 | 7.190 | 7.541.150.100 |
| 3/7/2019 | 47,35 | 48,17 | +1,13% | 46,54 | 48,17 | 47,41 | 47,94 | 48,17 | 9.500 | 8.762.444.700 |
| 2/7/2019 | 48,00 | 47,63 | -1,02% | 47,53 | 48,50 | 47,96 | 47,63 | 47,91 | 2.990 | 10.534.404.900 |
| 1/7/2019 | 47,45 | 48,12 | +1,80% | 47,00 | 48,59 | 47,96 | 47,95 | 48,12 | 832 | 11.587.875.600 |
| 28/6/2019 | 46,29 | 47,27 | +2,18% | 46,26 | 47,36 | 47,11 | 47,21 | 47,27 | 318 | 9.709.041.000 |
| 27/6/2019 | 45,49 | 46,26 | +0,87% | 44,62 | 46,29 | 45,66 | 46,25 | 46,26 | 4.643 | 10.566.929.400 |
| 26/6/2019 | 45,90 | 45,86 | -0,74% | 45,45 | 46,47 | 45,85 | 45,75 | 45,86 | 6.800 | 5.891.625.100 |
| 25/6/2019 | 46,38 | 46,20 | -0,65% | 45,59 | 46,90 | 46,12 | 46,09 | 46,20 | 740 | 9.180.241.600 |
| 24/6/2019 | 46,98 | 46,50 | -0,53% | 46,04 | 47,29 | 46,57 | 46,45 | 46,50 | 298 | 9.129.403.900 |
| 21/6/2019 | 47,90 | 46,75 | -2,38% | 46,75 | 47,90 | 47,04 | 46,74 | 46,75 | 3.562 | 14.353.321.600 |
| 19/6/2019 | 46,75 | 47,89 | +2,11% | 46,24 | 47,89 | 47,22 | 47,66 | 47,89 | 9.834 | 9.216.427.800 |
| 18/6/2019 | 47,79 | 46,90 | -0,68% | 46,40 | 47,79 | 46,85 | 46,70 | 46,90 | 1.047 | 9.312.961.000 |
| 17/6/2019 | 46,39 | 47,22 | +1,24% | 45,90 | 47,77 | 47,09 | 47,22 | 47,31 | 1.962 | 10.915.554.800 |
| 14/6/2019 | 47,87 | 46,64 | -2,57% | 46,06 | 47,97 | 46,70 | 46,60 | 46,64 | 1.568 | 14.343.118.300 |
| 13/6/2019 | 46,80 | 47,87 | +2,55% | 46,70 | 48,34 | 47,88 | 47,70 | 47,87 | 8.017 | 9.685.938.700 |
| 12/6/2019 | 47,35 | 46,68 | -0,98% | 46,31 | 47,89 | 47,04 | 46,65 | 46,68 | 792 | 11.009.067.500 |
| 11/6/2019 | 47,40 | 47,14 | -0,55% | 45,96 | 47,77 | 46,59 | 47,00 | 47,14 | 3.476 | 16.005.319.300 |
| 10/6/2019 | 47,65 | 47,40 | -0,52% | 47,08 | 47,97 | 47,36 | 47,35 | 47,40 | 9.572 | 7.798.917.000 |
| 7/6/2019 | 49,00 | 47,65 | -2,08% | 47,64 | 49,33 | 48,13 | 47,65 | 47,66 | 1.931 | 9.399.888.800 |
| 6/6/2019 | 50,00 | 48,66 | -0,39% | 47,95 | 50,70 | 49,19 | 48,41 | 48,66 | 2.824 | 22.312.215.100 |
| 5/6/2019 | 49,18 | 48,85 | -0,08% | 47,90 | 49,34 | 48,68 | 48,80 | 48,85 | 1.102 | 11.456.506.200 |
| 4/6/2019 | 45,35 | 48,89 | +10,96% | 45,27 | 48,89 | 47,48 | 48,87 | 48,89 | 26 | 34.902.544.500 |
| 3/6/2019 | 44,42 | 44,06 | -0,34% | 43,82 | 44,74 | 44,14 | 44,01 | 44,07 | 2.866 | 11.838.338.000 |
| 31/5/2019 | 44,00 | 44,21 | -0,02% | 43,28 | 44,57 | 43,96 | 44,12 | 44,24 | 1.403 | 11.287.877.600 |
| 30/5/2019 | 44,60 | 44,22 | -0,50% | 43,86 | 45,09 | 44,39 | 44,12 | 44,22 | 2.421 | 10.146.562.000 |
| 29/5/2019 | 43,01 | 44,44 | +4,29% | 43,00 | 45,22 | 44,40 | 44,40 | 44,44 | 8.745 | 20.351.925.800 |
| 28/5/2019 | 42,10 | 42,61 | +1,45% | 41,41 | 44,38 | 42,95 | 42,61 | 42,76 | 1.272 | 34.230.526.400 |
| 27/5/2019 | 40,50 | 42,00 | +4,04% | 40,42 | 43,07 | 42,09 | 42,11 | 42,18 | 1.609 | 14.782.900.700 |
| 24/5/2019 | 41,90 | 40,37 | -2,25% | 40,33 | 41,90 | 40,59 | 40,37 | 40,40 | 181 | 8.824.224.400 |
| 23/5/2019 | 41,90 | 41,30 | -2,82% | 40,88 | 43,05 | 41,90 | 41,04 | 41,30 | 5.960 | 15.838.715.500 |
| 22/5/2019 | 41,05 | 42,50 | +3,91% | 40,27 | 43,97 | 42,23 | 42,50 | 42,53 | 4.014 | 35.618.841.300 |
| 21/5/2019 | 41,30 | 40,90 | -0,46% | 39,78 | 42,05 | 40,91 | 40,87 | 40,97 | 222 | 28.559.188.500 |
| 20/5/2019 | 40,65 | 41,09 | +2,37% | 39,53 | 41,09 | 40,43 | 41,09 | 41,10 | 7.520 | 16.106.179.800 |
| 17/5/2019 | 39,85 | 40,14 | +0,73% | 37,84 | 40,40 | 39,13 | 40,14 | 40,48 | 284 | 24.180.049.300 |
| 16/5/2019 | 41,80 | 39,85 | -5,61% | 39,85 | 41,80 | 40,73 | 39,85 | 40,10 | 685 | 19.046.694.500 |
| 15/5/2019 | 42,22 | 42,22 | -2,29% | 41,88 | 43,08 | 42,47 | 42,21 | 42,28 | 7.968 | 15.433.347.200 |
| 14/5/2019 | 42,57 | 43,21 | +1,43% | 42,17 | 43,43 | 42,92 | 43,21 | 43,23 | 7.679 | 22.794.278.800 |
| 13/5/2019 | 44,00 | 42,60 | -6,99% | 42,46 | 44,83 | 43,11 | 42,60 | 42,63 | 1.652 | 18.736.624.200 |
| 10/5/2019 | 47,38 | 45,80 | -4,18% | 44,85 | 47,75 | 45,77 | 45,80 | 45,82 | 7.063 | 14.087.835.400 |
| 9/5/2019 | 47,66 | 47,80 | -0,83% | 46,79 | 48,86 | 47,74 | 47,80 | 47,83 | 3.640 | 13.861.213.600 |
| 8/5/2019 | 48,50 | 48,20 | +0,21% | 47,19 | 48,62 | 47,87 | 48,17 | 48,20 | 6.111 | 17.074.491.300 |
| 7/5/2019 | 46,34 | 48,10 | +3,57% | 44,76 | 48,10 | 46,67 | 48,10 | 48,23 | 5.509 | 20.885.399.800 |
| 6/5/2019 | 46,49 | 46,44 | -0,56% | 46,24 | 47,21 | 46,66 | 46,44 | 46,49 | 9.269 | 9.232.699.900 |
| 3/5/2019 | 46,40 | 46,70 | +0,78% | 46,10 | 46,84 | 46,47 | 46,70 | 46,76 | 109 | 11.938.324.100 |
| 2/5/2019 | 46,50 | 46,34 | -1,40% | 46,05 | 46,92 | 46,35 | 46,31 | 46,36 | 9.599 | 13.465.990.200 |
| 30/4/2019 | 46,75 | 47,00 | -1,20% | 45,90 | 47,08 | 46,59 | 46,79 | 47,00 | 7.830 | 7.990.660.100 |
| 29/4/2019 | 46,50 | 47,57 | +2,54% | 46,50 | 48,24 | 47,73 | 47,56 | 47,80 | 5.864 | 15.674.839.500 |
| 26/4/2019 | 44,31 | 46,39 | +4,72% | 44,21 | 46,74 | 45,91 | 46,35 | 46,39 | 8.560 | 20.728.718.100 |
| 25/4/2019 | 42,80 | 44,30 | +3,89% | 42,76 | 45,00 | 44,18 | 44,28 | 44,30 | 7.223 | 19.500.180.800 |
| 24/4/2019 | 42,03 | 42,64 | +1,52% | 41,14 | 42,79 | 42,21 | 42,36 | 42,64 | 7.169 | 15.406.061.500 |
| 23/4/2019 | 42,00 | 42,00 | +0,96% | 41,07 | 42,44 | 41,94 | 41,91 | 42,07 | 5.231 | 22.411.323.500 |
| 22/4/2019 | 41,09 | 41,60 | +0,63% | 40,41 | 41,97 | 41,47 | 41,60 | 41,73 | 8.727 | 7.705.316.100 |
| 18/4/2019 | 40,79 | 41,34 | +1,32% | 40,28 | 41,34 | 40,90 | 41,13 | 41,34 | 7.779 | 5.717.541.300 |
| 17/4/2019 | 41,60 | 40,80 | -0,61% | 39,83 | 41,60 | 40,63 | 40,60 | 40,81 | 2.021 | 11.075.381.600 |
| 16/4/2019 | 40,85 | 41,05 | +3,61% | 40,81 | 41,99 | 41,23 | 40,95 | 41,05 | 5.818 | 13.691.291.100 |
| 15/4/2019 | 39,06 | 39,62 | +1,98% | 38,90 | 39,79 | 39,43 | 39,34 | 39,62 | 8.761 | 7.637.194.300 |
| 12/4/2019 | 39,80 | 38,85 | -2,88% | 38,43 | 39,93 | 38,90 | 38,74 | 38,85 | 502 | 10.135.384.800 |
| 11/4/2019 | 40,19 | 40,00 | 0,00% | 39,65 | 40,60 | 40,00 | 40,00 | 40,02 | 7.442 | 5.699.409.800 |
| 10/4/2019 | 40,01 | 40,00 | +0,08% | 39,32 | 40,69 | 40,07 | 39,96 | 40,00 | 111 | 10.306.003.700 |
| 9/4/2019 | 40,21 | 39,97 | -1,65% | 39,60 | 40,39 | 39,92 | 39,90 | 39,97 | 5.696 | 10.944.406.800 |
| 8/4/2019 | 40,42 | 40,64 | +0,54% | 40,20 | 40,88 | 40,51 | 40,61 | 40,64 | 9.842 | 8.227.108.700 |
| 5/4/2019 | 41,00 | 40,42 | -2,08% | 40,19 | 41,42 | 40,65 | 40,40 | 40,50 | 3.878 | 14.492.659.500 |
| 4/4/2019 | 40,72 | 41,28 | +1,15% | 40,58 | 41,58 | 41,22 | 41,28 | 41,31 | 2.985 | 9.345.474.800 |
| 3/4/2019 | 41,20 | 40,81 | +0,99% | 40,33 | 41,39 | 40,77 | 40,81 | 40,83 | 3.525 | 11.958.062.700 |
| 2/4/2019 | 41,00 | 40,41 | -4,15% | 39,77 | 41,31 | 40,39 | 40,41 | 40,46 | 2.919 | 18.391.148.600 |
| 1/4/2019 | 43,00 | 42,16 | +0,38% | 41,20 | 43,45 | 42,23 | 42,00 | 42,16 | 430 | 20.388.572.800 |
| 29/3/2019 | 42,00 | 42,00 | +2,44% | 41,16 | 42,40 | 41,90 | 42,00 | 42,05 | 581 | 39.273.717.900 |
| 28/3/2019 | 40,00 | 41,00 | +2,50% | 39,40 | 41,50 | 40,77 | 41,00 | 41,02 | 5.599 | 11.671.440.100 |
| 27/3/2019 | 41,38 | 40,00 | -3,71% | 39,55 | 41,38 | 40,18 | 40,00 | 40,05 | 5.876 | 13.579.220.500 |
| 26/3/2019 | 40,40 | 41,54 | +2,57% | 40,38 | 41,73 | 41,18 | 41,45 | 41,54 | 7.111 | 8.593.083.300 |
| 25/3/2019 | 39,75 | 40,50 | +0,95% | 39,75 | 41,00 | 40,50 | 40,47 | 40,50 | 7.901 | 5.905.802.500 |
| 22/3/2019 | 40,56 | 40,12 | -4,36% | 39,60 | 41,94 | 40,56 | 40,10 | 40,15 | 1.052 | 20.016.795.900 |
| 21/3/2019 | 42,77 | 41,95 | -2,40% | 40,65 | 43,44 | 41,53 | 41,95 | 41,96 | 2.438 | 11.500.291.500 |
| 20/3/2019 | 43,19 | 42,98 | -1,53% | 42,59 | 43,78 | 43,11 | 42,85 | 42,98 | 5.746 | 5.253.254.900 |
| 19/3/2019 | 44,06 | 43,65 | -0,82% | 43,36 | 44,06 | 43,64 | 43,61 | 43,65 | 4.931 | 4.216.294.500 |
| 18/3/2019 | 43,87 | 44,01 | +0,59% | 42,99 | 44,38 | 43,75 | 43,81 | 44,01 | 8.100 | 7.689.906.600 |
| 15/3/2019 | 43,30 | 43,75 | +0,18% | 43,30 | 44,72 | 44,06 | 43,75 | 43,76 | 2.487 | 13.923.966.000 |
| 14/3/2019 | 43,04 | 43,67 | +1,51% | 42,33 | 43,67 | 43,02 | 43,50 | 43,67 | 7.626 | 8.804.959.100 |
| 13/3/2019 | 42,62 | 43,02 | +0,77% | 42,20 | 43,27 | 42,77 | 42,85 | 43,02 | 8.230 | 7.666.246.600 |
| 12/3/2019 | 41,50 | 42,69 | +4,38% | 40,83 | 43,38 | 42,51 | 42,69 | 42,80 | 8.185 | 18.746.485.100 |
| 11/3/2019 | 38,95 | 40,90 | +4,31% | 38,85 | 41,49 | 40,63 | 40,85 | 40,91 | 9.776 | 9.505.202.700 |
| 8/3/2019 | 38,66 | 39,21 | +1,58% | 38,07 | 39,63 | 39,08 | 39,21 | 39,34 | 5.681 | 4.580.218.500 |
| 7/3/2019 | 39,03 | 38,60 | -1,40% | 37,88 | 39,25 | 38,43 | 38,58 | 38,60 | 8.786 | 10.983.289.900 |
| 6/3/2019 | 39,96 | 39,15 | -0,63% | 38,80 | 39,96 | 39,13 | 38,95 | 39,15 | 5.957 | 4.937.291.300 |
| 1/3/2019 | 39,28 | 39,40 | +0,13% | 38,64 | 39,40 | 39,05 | 39,15 | 39,40 | 7.220 | 5.818.092.200 |
| 28/2/2019 | 40,20 | 39,35 | -2,31% | 38,86 | 40,25 | 39,23 | 39,33 | 39,35 | 5.810 | 7.048.703.000 |
| 27/2/2019 | 39,90 | 40,28 | +0,27% | 39,60 | 40,70 | 40,08 | 40,28 | 40,30 | 8.907 | 6.472.039.900 |
| 26/2/2019 | 39,89 | 40,17 | +0,70% | 38,45 | 40,26 | 39,73 | 40,05 | 40,20 | 9.924 | 15.778.900.900 |
| 25/2/2019 | 41,01 | 39,89 | -1,77% | 39,26 | 41,13 | 39,72 | 39,85 | 39,89 | 7.363 | 6.003.731.500 |
| 22/2/2019 | 39,99 | 40,61 | +2,16% | 39,40 | 40,61 | 40,16 | 40,58 | 40,61 | 6.836 | 8.088.224.000 |
| 21/2/2019 | 39,04 | 39,75 | +2,77% | 38,82 | 39,81 | 39,38 | 39,70 | 39,75 | 9.998 | 12.731.608.400 |
| 20/2/2019 | 39,15 | 38,68 | -0,80% | 38,38 | 39,60 | 38,83 | 38,67 | 38,75 | 1.174 | 13.797.592.600 |
| 19/2/2019 | 39,64 | 38,99 | -0,61% | 38,97 | 39,78 | 39,21 | 38,98 | 38,99 | 7.805 | 10.738.783.100 |
| 18/2/2019 | 39,89 | 39,23 | -1,03% | 39,06 | 40,00 | 39,35 | 39,23 | 39,50 | 4.254 | 3.502.128.700 |
| 15/2/2019 | 40,46 | 39,64 | -1,78% | 39,28 | 40,67 | 39,76 | 39,63 | 39,70 | 1.412 | 13.278.115.300 |
| 14/2/2019 | 38,32 | 40,36 | +5,32% | 37,70 | 40,36 | 39,29 | 40,32 | 40,36 | 3.628 | 14.985.321.800 |
| 13/2/2019 | 38,47 | 38,32 | +0,45% | 37,29 | 38,47 | 37,97 | 37,95 | 38,32 | 4.151 | 13.556.281.100 |
| 12/2/2019 | 38,70 | 38,15 | -0,26% | 35,27 | 39,24 | 37,49 | 38,15 | 38,20 | 5.375 | 47.817.384.400 |
| 11/2/2019 | 41,89 | 38,25 | -9,34% | 37,96 | 42,07 | 39,53 | 38,25 | 38,32 | 5.205 | 31.951.694.500 |
| 8/2/2019 | 39,40 | 42,19 | +6,08% | 39,18 | 42,45 | 40,85 | 42,13 | 42,19 | 3.301 | 25.677.723.700 |
| 7/2/2019 | 41,11 | 39,77 | -3,26% | 38,51 | 41,42 | 39,53 | 39,55 | 39,77 | 9.985 | 24.021.953.600 |
| 6/2/2019 | 42,30 | 41,11 | -4,53% | 41,11 | 42,72 | 41,62 | 41,11 | 41,32 | 2.077 | 9.839.267.100 |
| 5/2/2019 | 42,50 | 43,06 | -1,26% | 41,91 | 43,23 | 42,57 | 42,84 | 43,06 | 5.105 | 15.159.879.000 |
| 4/2/2019 | 44,23 | 43,61 | -1,40% | 43,17 | 44,32 | 43,53 | 43,60 | 43,64 | 1.200 | 9.692.209.200 |
| 1/2/2019 | 43,37 | 44,23 | +1,98% | 43,15 | 44,46 | 44,11 | 44,18 | 44,23 | 9.237 | 6.640.576.100 |
| 31/1/2019 | 43,53 | 43,37 | +0,84% | 42,78 | 43,80 | 43,20 | 43,06 | 43,44 | 789 | 9.863.122.500 |
| 30/1/2019 | 44,40 | 43,01 | -3,13% | 42,61 | 44,40 | 43,20 | 43,01 | 43,10 | 3.847 | 15.352.004.500 |
| 29/1/2019 | 44,50 | 44,40 | +1,39% | 43,90 | 46,34 | 45,24 | 44,39 | 44,40 | 7.858 | 26.278.394.100 |
| 28/1/2019 | 42,54 | 43,79 | +1,41% | 42,54 | 44,09 | 43,48 | 43,79 | 43,84 | 5.754 | 12.647.666.700 |
| 24/1/2019 | 42,60 | 43,18 | +2,44% | 42,09 | 43,57 | 43,16 | 43,14 | 43,18 | 2.532 | 16.568.288.500 |
| 23/1/2019 | 43,01 | 42,15 | +1,89% | 41,69 | 43,64 | 42,24 | 42,15 | 42,18 | 4.603 | 14.087.290.800 |
| 22/1/2019 | 41,50 | 41,37 | -0,34% | 40,88 | 41,50 | 41,17 | 41,32 | 41,37 | 9.612 | 7.565.600.700 |
| 21/1/2019 | 40,31 | 41,51 | +2,07% | 40,17 | 41,61 | 40,98 | 40,97 | 41,51 | 5.533 | 4.389.741.900 |
| 18/1/2019 | 41,36 | 40,67 | -1,24% | 40,29 | 41,62 | 40,76 | 40,65 | 40,70 | 908 | 10.251.842.000 |
| 17/1/2019 | 40,75 | 41,18 | +1,01% | 39,78 | 41,29 | 40,77 | 41,10 | 41,25 | 6.208 | 12.070.274.500 |
| 16/1/2019 | 41,20 | 40,77 | -2,00% | 40,40 | 41,59 | 40,84 | 40,70 | 40,80 | 2.281 | 11.029.615.500 |
| 15/1/2019 | 41,60 | 41,60 | 0,00% | 40,75 | 42,20 | 41,57 | 41,44 | 41,60 | 8.955 | 15.261.708.800 |
| 14/1/2019 | 39,88 | 41,60 | +5,34% | 39,88 | 43,13 | 42,14 | 41,60 | 41,79 | 7.801 | 33.152.418.000 |
| 11/1/2019 | 37,70 | 39,49 | +4,39% | 37,18 | 39,49 | 38,70 | 39,40 | 39,50 | 5.746 | 21.463.849.300 |
| 10/1/2019 | 37,50 | 37,83 | +0,61% | 36,95 | 38,45 | 37,56 | 37,83 | 37,89 | 2.996 | 10.108.606.700 |
| 9/1/2019 | 36,85 | 37,60 | +1,24% | 36,85 | 38,09 | 37,51 | 37,60 | 37,70 | 2.248 | 7.915.955.300 |
| 8/1/2019 | 37,00 | 37,14 | +0,38% | 36,88 | 37,71 | 37,21 | 37,00 | 37,14 | 658 | 10.235.781.100 |
| 7/1/2019 | 37,90 | 37,00 | -2,27% | 36,24 | 38,40 | 37,13 | 37,00 | 37,05 | 722 | 9.905.958.000 |
| 4/1/2019 | 37,50 | 37,86 | +2,27% | 36,32 | 37,99 | 37,29 | 37,85 | 37,86 | 6.552 | 12.749.959.000 |
| 3/1/2019 | 34,91 | 37,02 | +7,71% | 34,91 | 39,08 | 37,13 | 37,00 | 37,02 | 1.531 | 28.431.712.800 |
| 2/1/2019 | 31,96 | 34,37 | +9,11% | 31,28 | 34,85 | 33,80 | 34,27 | 34,37 | 6.342 | 20.271.509.100 |
| 28/12/2018 | 31,17 | 31,50 | +2,64% | 30,67 | 31,54 | 31,31 | 31,34 | 31,51 | 6.362 | 5.673.815.700 |
| 27/12/2018 | 30,81 | 30,69 | -0,13% | 30,24 | 31,00 | 30,58 | 30,35 | 30,69 | 4.624 | 2.975.142.100 |
| 26/12/2018 | 30,22 | 30,73 | +0,69% | 29,39 | 30,78 | 30,23 | 30,64 | 30,73 | 4.708 | 3.053.276.800 |
| 21/12/2018 | 30,60 | 30,52 | -0,26% | 30,29 | 30,87 | 30,56 | 30,52 | 30,62 | 4.581 | 7.313.466.200 |
| 20/12/2018 | 30,00 | 30,60 | +2,72% | 29,84 | 31,14 | 30,59 | 30,45 | 30,60 | 8.285 | 4.733.458.000 |
| 19/12/2018 | 30,12 | 29,79 | -0,87% | 29,79 | 30,63 | 30,22 | 29,79 | 29,96 | 8.085 | 5.049.208.000 |
| 18/12/2018 | 30,12 | 30,05 | -0,63% | 29,97 | 30,58 | 30,19 | 30,05 | 30,06 | 4.946 | 4.715.761.100 |
| 17/12/2018 | 30,50 | 30,24 | -1,31% | 30,06 | 30,85 | 30,36 | 30,12 | 30,25 | 5.450 | 2.791.753.400 |
| 14/12/2018 | 31,12 | 30,64 | -1,86% | 30,23 | 31,19 | 30,61 | 30,54 | 30,64 | 6.603 | 4.938.048.700 |
| 13/12/2018 | 31,06 | 31,22 | +0,97% | 30,54 | 31,22 | 30,98 | 31,20 | 31,22 | 9.347 | 7.993.942.900 |
| 12/12/2018 | 29,47 | 30,92 | +6,29% | 29,42 | 31,16 | 30,66 | 30,92 | 30,99 | 7.207 | 20.493.299.500 |
| 11/12/2018 | 28,77 | 29,09 | +2,18% | 28,52 | 29,28 | 28,97 | 29,09 | 29,19 | 1.905 | 6.456.179.100 |
| 10/12/2018 | 28,75 | 28,47 | -1,25% | 28,11 | 28,89 | 28,43 | 28,34 | 28,47 | 5.992 | 3.558.213.700 |
| 7/12/2018 | 28,39 | 28,83 | +0,95% | 28,15 | 28,83 | 28,50 | 28,77 | 28,83 | 9.221 | 8.985.498.200 |
| 6/12/2018 | 28,36 | 28,56 | -0,42% | 28,04 | 28,56 | 28,30 | 28,52 | 28,56 | 7.490 | 4.007.098.200 |
| 5/12/2018 | 28,55 | 28,68 | +0,60% | 28,37 | 28,85 | 28,60 | 28,52 | 28,68 | 2.387 | 2.322.068.300 |
| 4/12/2018 | 28,47 | 28,51 | +0,18% | 28,40 | 29,28 | 28,78 | 28,49 | 28,51 | 2.704 | 11.312.465.300 |
| 3/12/2018 | 28,71 | 28,46 | +0,81% | 28,21 | 28,99 | 28,53 | 28,46 | 28,56 | 9.004 | 5.894.006.200 |
| 30/11/2018 | 28,52 | 28,23 | -1,67% | 28,04 | 28,64 | 28,30 | 28,22 | 28,28 | 5.469 | 5.255.735.800 |
| 29/11/2018 | 28,53 | 28,71 | -0,21% | 28,29 | 28,88 | 28,59 | 28,54 | 28,71 | 4.251 | 2.822.441.600 |
| 28/11/2018 | 28,42 | 28,77 | +1,30% | 28,26 | 29,03 | 28,75 | 28,77 | 28,85 | 9.282 | 5.352.730.900 |
| 27/11/2018 | 27,85 | 28,40 | +2,71% | 27,55 | 28,59 | 28,22 | 28,37 | 28,40 | 2.113 | 7.928.820.800 |
| 26/11/2018 | 27,75 | 27,65 | -0,07% | 27,39 | 28,04 | 27,64 | 27,54 | 27,65 | 9.691 | 20.041.816.500 |
| 23/11/2018 | 27,45 | 27,67 | +0,55% | 27,39 | 27,78 | 27,57 | 27,55 | 27,67 | 6.620 | 3.281.006.300 |
| 22/11/2018 | 27,66 | 27,52 | -0,47% | 27,40 | 27,89 | 27,54 | 27,52 | 27,58 | 2.264 | 1.550.755.000 |
| 21/11/2018 | 27,49 | 27,65 | -0,36% | 27,26 | 27,77 | 27,60 | 27,56 | 27,65 | 8.046 | 7.522.270.000 |
| 19/11/2018 | 27,97 | 27,75 | -0,75% | 27,58 | 27,97 | 27,75 | 27,69 | 27,75 | 6.357 | 4.491.248.900 |
| 16/11/2018 | 27,75 | 27,96 | +1,16% | 27,49 | 28,16 | 27,96 | 27,91 | 27,98 | 9.304 | 5.076.623.000 |
| 14/11/2018 | 27,61 | 27,64 | +0,58% | 27,30 | 27,94 | 27,62 | 27,54 | 27,64 | 6.636 | 3.865.792.600 |
| 13/11/2018 | 27,51 | 27,48 | -0,76% | 27,29 | 28,00 | 27,50 | 27,48 | 27,58 | 7.440 | 3.724.414.700 |
| 12/11/2018 | 27,06 | 27,69 | +2,33% | 27,06 | 28,29 | 27,73 | 27,54 | 27,69 | 7.521 | 4.202.148.100 |
| 9/11/2018 | 27,30 | 27,06 | -0,51% | 26,35 | 27,60 | 26,88 | 26,91 | 27,06 | 8.548 | 4.244.578.800 |
| 8/11/2018 | 28,16 | 27,20 | -3,37% | 27,20 | 28,52 | 27,67 | 27,20 | 27,41 | 9.884 | 5.721.253.800 |
| 7/11/2018 | 28,75 | 28,15 | -1,64% | 28,10 | 28,99 | 28,41 | 28,06 | 28,29 | 7.413 | 3.989.714.900 |
| 6/11/2018 | 28,10 | 28,62 | +0,07% | 28,10 | 28,78 | 28,56 | 28,41 | 28,62 | 7.506 | 4.265.813.500 |
| 5/11/2018 | 28,06 | 28,60 | +2,07% | 28,05 | 28,97 | 28,56 | 28,59 | 28,60 | 9.369 | 6.545.090.400 |
| 1/11/2018 | 28,00 | 28,02 | +0,25% | 27,67 | 28,37 | 28,07 | 28,02 | 28,08 | 1.396 | 7.271.009.600 |
| 31/10/2018 | 27,55 | 27,95 | +0,87% | 27,39 | 28,38 | 27,72 | 27,80 | 27,95 | 5.983 | 13.786.513.800 |
| 30/10/2018 | 28,70 | 27,71 | -2,08% | 27,65 | 28,70 | 27,94 | 27,71 | 27,84 | 5.286 | 9.535.891.900 |
| 29/10/2018 | 29,20 | 28,30 | +1,80% | 27,82 | 29,50 | 28,93 | 28,30 | 28,38 | 6.582 | 21.336.702.600 |
| 26/10/2018 | 27,70 | 27,80 | +0,40% | 27,20 | 28,11 | 27,56 | 27,66 | 27,80 | 9.926 | 13.929.389.900 |
| 25/10/2018 | 27,65 | 27,69 | -0,14% | 27,48 | 28,09 | 27,76 | 27,59 | 27,69 | 2.694 | 7.303.130.400 |
| 24/10/2018 | 28,41 | 27,73 | -1,67% | 27,60 | 28,59 | 28,09 | 27,73 | 27,78 | 201 | 21.450.383.200 |
| 23/10/2018 | 27,77 | 28,20 | -0,35% | 27,67 | 28,49 | 28,10 | 28,09 | 28,20 | 8.404 | 10.129.359.500 |
| 22/10/2018 | 27,92 | 28,30 | +1,40% | 27,87 | 28,90 | 28,37 | 28,18 | 28,30 | 7.484 | 12.448.743.800 |
| 19/10/2018 | 27,36 | 27,91 | +2,46% | 27,24 | 27,96 | 27,72 | 27,78 | 27,91 | 6.780 | 5.158.241.000 |
| 18/10/2018 | 28,22 | 27,24 | -2,99% | 27,20 | 28,22 | 27,48 | 27,24 | 27,25 | 5.440 | 2.866.733.600 |
| 17/10/2018 | 27,35 | 28,08 | +1,81% | 27,24 | 28,36 | 28,00 | 28,05 | 28,09 | 7.396 | 11.271.847.400 |
| 16/10/2018 | 27,46 | 27,58 | +0,44% | 26,97 | 27,91 | 27,38 | 27,55 | 27,59 | 7.161 | 12.664.173.800 |
| 15/10/2018 | 27,18 | 27,46 | +1,03% | 26,88 | 27,80 | 27,53 | 27,40 | 27,52 | 8.007 | 8.780.779.300 |
| 11/10/2018 | 27,88 | 27,18 | -0,62% | 27,07 | 27,94 | 27,46 | 27,18 | 27,36 | 8.082 | 4.817.760.600 |
| 10/10/2018 | 27,89 | 27,35 | -4,04% | 27,19 | 28,29 | 27,48 | 27,35 | 27,42 | 7.363 | 7.408.708.300 |
| 9/10/2018 | 28,01 | 28,50 | +1,35% | 27,88 | 28,67 | 28,39 | 28,50 | 28,57 | 7.443 | 5.539.490.500 |
| 8/10/2018 | 29,50 | 28,12 | +6,76% | 27,53 | 29,50 | 28,31 | 28,12 | 28,19 | 7.588 | 9.793.555.700 |
| 5/10/2018 | 26,45 | 26,34 | +1,70% | 25,95 | 26,64 | 26,30 | 26,22 | 26,37 | 5.771 | 3.514.051.900 |
| 4/10/2018 | 25,68 | 25,90 | +1,13% | 25,32 | 26,18 | 25,67 | 25,83 | 25,90 | 6.107 | 4.851.634.400 |
| 3/10/2018 | 25,95 | 25,61 | +1,87% | 25,22 | 26,52 | 25,83 | 25,61 | 25,77 | 2.722 | 8.547.623.400 |
| 2/10/2018 | 24,08 | 25,14 | +7,76% | 23,86 | 25,34 | 24,99 | 25,13 | 25,37 | 994 | 8.981.613.800 |
| 1/10/2018 | 23,63 | 23,33 | -1,10% | 23,22 | 23,82 | 23,40 | 23,33 | 23,40 | 2.804 | 1.394.944.800 |
| 28/9/2018 | 23,94 | 23,59 | -2,92% | 23,59 | 24,19 | 23,86 | 23,59 | 23,71 | 5.787 | 3.048.340.700 |
| 27/9/2018 | 23,90 | 24,30 | +2,02% | 23,90 | 24,87 | 24,37 | 24,28 | 24,30 | 7.767 | 3.660.666.400 |
| 26/9/2018 | 24,22 | 23,82 | -1,61% | 23,82 | 24,90 | 24,19 | 23,82 | 23,91 | 6.709 | 2.770.365.100 |
| 25/9/2018 | 23,72 | 24,21 | +0,88% | 23,55 | 24,46 | 23,98 | 24,20 | 24,22 | 3.631 | 1.889.207.600 |
| 24/9/2018 | 24,57 | 24,00 | -2,40% | 24,00 | 24,96 | 24,40 | 24,00 | 24,10 | 3.671 | 1.987.666.300 |
| 21/9/2018 | 24,30 | 24,59 | +3,41% | 24,00 | 24,84 | 24,47 | 24,58 | 24,59 | 8.338 | 7.851.343.800 |
| 20/9/2018 | 24,05 | 23,78 | -0,54% | 23,69 | 24,28 | 23,89 | 23,78 | 23,95 | 3.711 | 2.892.004.300 |
| 19/9/2018 | 24,54 | 23,91 | -2,65% | 23,81 | 24,56 | 24,13 | 23,90 | 23,91 | 3.089 | 1.472.689.500 |
| 18/9/2018 | 23,99 | 24,56 | +1,66% | 23,94 | 24,67 | 24,41 | 24,47 | 24,57 | 5.627 | 4.106.726.500 |
| 17/9/2018 | 23,59 | 24,16 | +2,37% | 23,45 | 24,17 | 23,90 | 24,04 | 24,16 | 4.433 | 2.059.733.500 |
| 14/9/2018 | 23,81 | 23,60 | -1,26% | 23,21 | 24,18 | 23,55 | 23,60 | 23,61 | 5.410 | 2.770.703.800 |
| 13/9/2018 | 24,33 | 23,90 | -2,21% | 23,69 | 24,55 | 24,01 | 23,89 | 23,99 | 8.473 | 3.648.194.900 |
| 12/9/2018 | 23,87 | 24,44 | +2,09% | 23,60 | 24,49 | 24,15 | 24,36 | 24,45 | 6.556 | 3.678.302.600 |
| 11/9/2018 | 23,91 | 23,94 | -1,28% | 23,44 | 23,99 | 23,68 | 23,82 | 23,94 | 6.332 | 3.151.182.700 |
| 10/9/2018 | 24,94 | 24,25 | -1,02% | 24,05 | 25,00 | 24,47 | 24,16 | 24,26 | 4.533 | 1.953.409.900 |
| 6/9/2018 | 24,31 | 24,50 | +2,30% | 23,70 | 24,50 | 24,08 | 24,25 | 24,50 | 7.227 | 4.064.133.200 |
| 5/9/2018 | 24,01 | 23,95 | -0,62% | 23,89 | 24,54 | 24,20 | 23,95 | 24,20 | 3.846 | 1.980.410.300 |
| 4/9/2018 | 24,00 | 24,10 | +0,84% | 23,79 | 24,43 | 24,12 | 24,04 | 24,10 | 5.165 | 2.326.721.600 |
| 3/9/2018 | 23,95 | 23,90 | -2,05% | 23,79 | 24,83 | 24,29 | 23,90 | 23,95 | 3.964 | 1.761.214.800 |
| 31/8/2018 | 24,12 | 24,40 | +0,37% | 24,03 | 24,69 | 24,38 | 24,35 | 24,40 | 6.544 | 7.027.181.800 |
| 30/8/2018 | 24,83 | 24,31 | -3,15% | 24,27 | 25,36 | 24,52 | 24,31 | 24,37 | 4.040 | 2.058.755.900 |
| 29/8/2018 | 24,94 | 25,10 | +0,40% | 24,89 | 25,52 | 25,14 | 25,07 | 25,10 | 5.502 | 2.943.581.500 |
| 28/8/2018 | 24,96 | 25,00 | -0,40% | 24,75 | 25,24 | 24,98 | 24,86 | 25,00 | 2.861 | 1.984.921.100 |
| 27/8/2018 | 24,81 | 25,10 | +1,25% | 24,42 | 25,36 | 25,09 | 25,09 | 25,10 | 3.285 | 1.475.274.700 |
| 24/8/2018 | 24,61 | 24,79 | +1,60% | 24,30 | 24,82 | 24,61 | 24,78 | 24,79 | 2.980 | 1.589.241.800 |
| 23/8/2018 | 25,32 | 24,40 | -4,80% | 24,40 | 25,63 | 24,81 | 24,40 | 24,50 | 5.015 | 3.881.546.200 |
| 22/8/2018 | 24,64 | 25,63 | +3,18% | 24,58 | 25,63 | 25,11 | 25,57 | 25,63 | 4.984 | 2.626.386.500 |
| 21/8/2018 | 24,90 | 24,84 | -1,31% | 24,61 | 25,40 | 24,94 | 24,69 | 24,84 | 6.315 | 3.248.696.800 |
| 20/8/2018 | 24,97 | 25,17 | +0,12% | 24,65 | 25,18 | 25,00 | 24,95 | 25,17 | 5.496 | 2.597.270.300 |
| 17/8/2018 | 25,18 | 25,14 | -1,84% | 24,50 | 25,48 | 24,91 | 25,03 | 25,15 | 6.181 | 4.350.849.700 |
| 16/8/2018 | 25,85 | 25,61 | -1,27% | 25,40 | 26,21 | 25,77 | 25,61 | 25,80 | 3.848 | 1.820.321.600 |
| 15/8/2018 | 25,52 | 25,94 | -0,04% | 25,24 | 26,00 | 25,78 | 25,85 | 25,94 | 6.278 | 3.563.643.800 |
| 14/8/2018 | 25,98 | 25,95 | +1,41% | 25,17 | 26,20 | 25,63 | 25,86 | 25,97 | 7.282 | 3.457.074.700 |
| 13/8/2018 | 24,80 | 25,59 | +2,36% | 24,15 | 25,59 | 24,95 | 25,57 | 25,59 | 6.523 | 2.994.925.800 |
| 10/8/2018 | 26,25 | 25,00 | -6,37% | 24,49 | 26,25 | 24,96 | 25,00 | 25,04 | 235 | 4.617.181.300 |
| 9/8/2018 | 26,18 | 26,70 | +2,03% | 25,75 | 26,74 | 26,42 | 26,43 | 26,70 | 7.226 | 4.248.471.300 |
| 8/8/2018 | 26,70 | 26,17 | -1,21% | 26,15 | 27,06 | 26,51 | 26,13 | 26,20 | 7.019 | 4.424.899.800 |
| 7/8/2018 | 26,41 | 26,49 | +0,04% | 26,25 | 26,95 | 26,63 | 26,48 | 26,64 | 7.244 | 3.512.236.100 |
| 6/8/2018 | 26,23 | 26,48 | +0,95% | 26,08 | 26,68 | 26,43 | 26,37 | 26,48 | 4.963 | 2.250.604.500 |
| 3/8/2018 | 25,40 | 26,23 | +3,80% | 25,22 | 26,56 | 26,12 | 26,22 | 26,23 | 7.640 | 3.838.772.600 |
| 2/8/2018 | 25,16 | 25,27 | +0,40% | 24,90 | 25,39 | 25,20 | 25,18 | 25,27 | 4.200 | 4.140.943.900 |
| 1/8/2018 | 25,00 | 25,17 | +0,68% | 24,88 | 25,52 | 25,18 | 25,17 | 25,24 | 7.257 | 4.476.762.100 |
| 31/7/2018 | 25,75 | 25,00 | -2,57% | 25,00 | 25,75 | 25,28 | 24,98 | 25,00 | 5.405 | 3.162.930.700 |
| 30/7/2018 | 25,75 | 25,66 | +0,55% | 25,26 | 25,79 | 25,58 | 25,65 | 25,74 | 3.979 | 2.375.163.800 |
| 27/7/2018 | 25,94 | 25,52 | -1,58% | 25,19 | 26,07 | 25,53 | 25,45 | 25,56 | 6.090 | 4.308.550.100 |
| 26/7/2018 | 25,90 | 25,93 | -0,50% | 25,71 | 26,20 | 25,98 | 25,83 | 25,97 | 4.266 | 3.450.363.000 |
| 25/7/2018 | 26,00 | 26,06 | +0,50% | 25,48 | 26,35 | 25,90 | 26,06 | 26,07 | 8.571 | 4.393.433.500 |
| 24/7/2018 | 25,04 | 25,93 | +4,47% | 24,86 | 25,93 | 25,62 | 25,92 | 25,94 | 6.796 | 3.960.186.600 |
| 23/7/2018 | 25,00 | 24,82 | -0,32% | 24,49 | 25,00 | 24,76 | 24,82 | 24,93 | 3.888 | 1.707.201.000 |
| 20/7/2018 | 25,57 | 24,90 | 0,00% | 24,67 | 25,65 | 25,10 | 24,83 | 24,91 | 8.686 | 4.463.403.200 |
| 19/7/2018 | 24,22 | 24,90 | +2,05% | 23,83 | 24,90 | 24,55 | 24,80 | 24,90 | 6.287 | 3.220.715.800 |
| 18/7/2018 | 25,36 | 24,40 | -2,87% | 24,40 | 25,50 | 24,91 | 24,40 | 24,44 | 6.139 | 2.922.702.300 |
| 17/7/2018 | 24,31 | 25,12 | +3,63% | 24,15 | 25,40 | 25,04 | 25,10 | 25,12 | 1.184 | 5.348.855.900 |
| 16/7/2018 | 24,00 | 24,24 | +1,30% | 23,81 | 24,24 | 24,07 | 24,02 | 24,24 | 4.793 | 2.480.555.900 |
| 13/7/2018 | 23,95 | 23,93 | +0,46% | 23,38 | 23,98 | 23,84 | 23,92 | 23,95 | 4.906 | 2.532.072.900 |
| 12/7/2018 | 23,78 | 23,82 | +0,72% | 23,57 | 24,07 | 23,87 | 23,80 | 23,82 | 5.305 | 2.580.793.500 |
| 11/7/2018 | 23,70 | 23,65 | -0,34% | 23,44 | 23,81 | 23,65 | 23,65 | 23,66 | 4.056 | 2.337.353.000 |
| 10/7/2018 | 24,11 | 23,73 | -2,35% | 23,67 | 24,34 | 23,93 | 23,70 | 23,73 | 6.483 | 3.243.024.400 |
| 6/7/2018 | 23,80 | 24,30 | +2,53% | 23,49 | 24,30 | 23,99 | 24,26 | 24,30 | 4.837 | 2.173.731.900 |
| 5/7/2018 | 23,62 | 23,70 | +0,04% | 23,45 | 23,89 | 23,65 | 23,63 | 23,72 | 4.494 | 1.758.621.100 |
| 4/7/2018 | 23,59 | 23,69 | +1,54% | 23,25 | 23,70 | 23,57 | 23,62 | 23,70 | 1.618 | 842.799.900 |
| 3/7/2018 | 23,11 | 23,33 | +0,34% | 23,03 | 23,60 | 23,35 | 23,33 | 23,53 | 3.708 | 1.667.069.700 |
| 2/7/2018 | 23,17 | 23,25 | -0,17% | 22,85 | 23,38 | 23,17 | 23,17 | 23,30 | 2.860 | 1.118.732.400 |
| 29/6/2018 | 22,50 | 23,29 | +3,51% | 22,48 | 23,42 | 23,17 | 23,19 | 23,29 | 6.731 | 3.014.948.100 |
| 28/6/2018 | 22,21 | 22,50 | -0,09% | 21,96 | 22,52 | 22,31 | 22,50 | 22,51 | 5.117 | 2.386.751.600 |
| 27/6/2018 | 22,81 | 22,52 | -1,27% | 22,02 | 22,81 | 22,44 | 22,35 | 22,52 | 7.478 | 3.575.997.300 |
| 26/6/2018 | 23,48 | 22,81 | -1,72% | 22,51 | 23,50 | 22,74 | 22,72 | 22,81 | 3.940 | 2.100.733.600 |
| 25/6/2018 | 22,75 | 23,21 | +1,80% | 22,64 | 23,30 | 23,06 | 23,12 | 23,21 | 4.182 | 1.867.757.100 |
| 22/6/2018 | 23,12 | 22,80 | -1,26% | 22,53 | 23,32 | 22,76 | 22,72 | 22,84 | 4.239 | 1.924.360.600 |
| 21/6/2018 | 23,85 | 23,09 | -4,19% | 23,09 | 24,15 | 23,66 | 23,07 | 23,19 | 1.272 | 6.118.255.200 |
| 20/6/2018 | 23,50 | 24,10 | +2,47% | 23,45 | 24,14 | 23,88 | 24,08 | 24,10 | 6.913 | 4.039.743.000 |
| 19/6/2018 | 22,78 | 23,52 | +2,75% | 22,78 | 23,90 | 23,49 | 23,52 | 23,62 | 8.776 | 4.268.114.400 |
| 18/6/2018 | 22,99 | 22,89 | -0,56% | 22,58 | 23,09 | 22,88 | 22,89 | 22,95 | 7.637 | 4.367.873.000 |
| 15/6/2018 | 23,22 | 23,02 | -1,96% | 22,27 | 23,35 | 22,84 | 22,91 | 23,02 | 9.331 | 8.241.695.300 |
| 14/6/2018 | 23,06 | 23,48 | +0,73% | 22,99 | 23,61 | 23,36 | 23,40 | 23,48 | 7.656 | 3.454.351.100 |
| 13/6/2018 | 24,02 | 23,31 | -2,88% | 22,95 | 24,06 | 23,33 | 23,25 | 23,32 | 8.333 | 4.085.987.300 |
| 12/6/2018 | 23,55 | 24,00 | +0,54% | 23,40 | 24,30 | 23,91 | 23,94 | 24,00 | 5.496 | 2.727.283.400 |
| 11/6/2018 | 23,96 | 23,87 | -0,95% | 23,45 | 24,41 | 23,85 | 23,80 | 23,87 | 7.659 | 3.496.462.300 |
| 8/6/2018 | 24,92 | 24,10 | -3,14% | 23,70 | 24,92 | 24,07 | 24,05 | 24,10 | 2.278 | 5.202.188.000 |
| 7/6/2018 | 24,64 | 24,88 | -0,48% | 24,10 | 25,13 | 24,66 | 24,80 | 24,89 | 2.923 | 5.939.485.200 |
| 6/6/2018 | 24,69 | 25,00 | +0,40% | 24,50 | 25,12 | 24,84 | 24,99 | 25,05 | 7.635 | 3.500.454.500 |
| 5/6/2018 | 25,52 | 24,90 | -3,26% | 24,87 | 25,86 | 25,18 | 24,88 | 24,93 | 7.305 | 3.048.026.400 |
| 4/6/2018 | 25,80 | 25,74 | +0,94% | 25,19 | 25,80 | 25,47 | 25,64 | 25,74 | 5.229 | 2.386.901.700 |
| 1/6/2018 | 25,86 | 25,50 | -2,49% | 25,20 | 26,35 | 25,54 | 25,48 | 25,52 | 8.922 | 5.086.312.500 |
| 30/5/2018 | 25,90 | 26,15 | +0,97% | 25,68 | 26,31 | 26,08 | 26,32 | 26,40 | 9.252 | 7.874.707.100 |
| 29/5/2018 | 26,00 | 25,90 | +0,90% | 25,72 | 26,19 | 25,95 | 25,87 | 25,91 | 1.071 | 4.765.284.300 |
| 28/5/2018 | 26,20 | 25,67 | -2,02% | 25,44 | 26,23 | 25,83 | 25,65 | 25,73 | 5.853 | 3.811.857.000 |
| 25/5/2018 | 26,57 | 26,20 | +0,38% | 26,10 | 26,95 | 26,40 | 26,16 | 26,21 | 8.472 | 4.721.844.000 |
| 24/5/2018 | 25,79 | 26,10 | +0,66% | 25,50 | 26,10 | 25,88 | 25,92 | 26,10 | 5.270 | 2.387.930.500 |
| 23/5/2018 | 26,09 | 25,93 | -1,26% | 25,85 | 26,38 | 26,07 | 25,93 | 26,04 | 6.102 | 3.322.483.400 |
| 22/5/2018 | 26,18 | 26,26 | +1,66% | 25,80 | 26,49 | 26,18 | 26,20 | 26,28 | 7.280 | 3.196.918.700 |
| 21/5/2018 | 26,51 | 25,83 | -2,05% | 25,65 | 26,57 | 25,96 | 25,83 | 25,94 | 5.730 | 3.138.366.200 |
| 18/5/2018 | 27,33 | 26,37 | -4,46% | 26,11 | 27,33 | 26,45 | 26,35 | 26,40 | 730 | 7.187.670.900 |
| 17/5/2018 | 28,05 | 27,60 | -1,36% | 27,17 | 28,20 | 27,48 | 27,60 | 27,61 | 9.387 | 6.236.645.600 |
| 16/5/2018 | 28,03 | 27,98 | +0,94% | 27,39 | 28,04 | 27,64 | 27,95 | 27,98 | 7.951 | 8.708.431.600 |
| 15/5/2018 | 27,80 | 27,72 | -1,00% | 27,09 | 28,96 | 27,54 | 27,63 | 27,72 | 4.626 | 12.355.576.500 |
| 14/5/2018 | 29,08 | 28,00 | -3,05% | 27,71 | 29,58 | 28,26 | 27,90 | 28,04 | 5.305 | 8.015.686.000 |
| 11/5/2018 | 30,55 | 28,88 | -6,02% | 28,61 | 30,85 | 29,28 | 28,85 | 28,99 | 3.599 | 7.838.097.800 |
| 10/5/2018 | 31,70 | 30,73 | -6,08% | 30,34 | 31,70 | 30,81 | 30,60 | 30,73 | 5.467 | 10.177.985.700 |
| 9/5/2018 | 32,54 | 32,72 | -0,18% | 32,54 | 33,18 | 32,84 | 32,71 | 32,72 | 5.969 | 4.917.438.100 |
| 8/5/2018 | 32,45 | 32,78 | +1,08% | 32,33 | 33,59 | 32,83 | 32,78 | 32,85 | 6.372 | 3.949.377.900 |
| 7/5/2018 | 32,99 | 32,43 | -4,19% | 32,32 | 32,99 | 32,61 | 32,43 | 32,59 | 182 | 6.090.267.600 |
| 4/5/2018 | 33,67 | 33,85 | -0,44% | 33,43 | 33,99 | 33,84 | 33,85 | 33,88 | 5.064 | 4.649.127.900 |
| 3/5/2018 | 34,10 | 34,00 | -1,45% | 33,72 | 34,51 | 34,00 | 33,96 | 34,03 | 5.983 | 4.345.380.700 |
| 2/5/2018 | 34,89 | 34,50 | -1,88% | 34,11 | 34,89 | 34,49 | 34,50 | 34,51 | 9.307 | 7.647.081.400 |
| 30/4/2018 | 34,60 | 35,16 | -1,51% | 34,41 | 35,49 | 35,24 | 35,04 | 35,16 | 6.755 | 7.729.889.300 |
| 27/4/2018 | 35,81 | 35,70 | +0,34% | 35,63 | 36,21 | 35,85 | 35,68 | 35,83 | 6.598 | 4.594.758.500 |
| 26/4/2018 | 35,48 | 35,58 | +1,22% | 35,17 | 35,85 | 35,54 | 35,43 | 35,58 | 5.747 | 3.159.159.800 |
| 25/4/2018 | 34,39 | 35,15 | +1,21% | 34,17 | 35,16 | 34,90 | 35,02 | 35,15 | 6.900 | 3.536.711.100 |
| 24/4/2018 | 35,00 | 34,73 | -0,06% | 34,55 | 35,34 | 34,76 | 34,73 | 34,82 | 6.594 | 3.748.752.600 |
| 23/4/2018 | 34,20 | 34,75 | +1,34% | 33,98 | 34,75 | 34,52 | 34,73 | 34,75 | 3.381 | 2.365.795.700 |
| 20/4/2018 | 34,48 | 34,29 | -0,29% | 33,79 | 34,60 | 34,26 | 34,26 | 34,45 | 4.987 | 3.722.142.400 |
| 19/4/2018 | 33,72 | 34,39 | +1,15% | 33,67 | 34,75 | 34,37 | 34,35 | 34,60 | 5.536 | 4.138.644.100 |
| 18/4/2018 | 33,90 | 34,00 | +1,04% | 33,42 | 34,17 | 33,91 | 33,95 | 34,00 | 9.459 | 7.288.530.300 |
| 17/4/2018 | 33,18 | 33,65 | +1,11% | 32,96 | 33,65 | 33,47 | 33,61 | 33,65 | 3.890 | 2.251.933.400 |
| 16/4/2018 | 34,14 | 33,28 | -2,55% | 33,28 | 34,20 | 33,69 | 33,27 | 33,50 | 4.318 | 2.671.984.600 |
| 13/4/2018 | 33,78 | 34,15 | +0,15% | 33,57 | 34,15 | 33,85 | 34,12 | 34,16 | 5.527 | 3.448.770.000 |
| 12/4/2018 | 34,34 | 34,10 | +0,35% | 33,60 | 34,35 | 33,86 | 34,03 | 34,13 | 5.141 | 7.006.436.800 |
| 11/4/2018 | 33,54 | 33,98 | +1,86% | 33,30 | 34,36 | 34,05 | 0,00 | 0,00 | 7.363 | 6.535.387.400 |
| 10/4/2018 | 33,69 | 33,36 | -0,42% | 32,71 | 33,69 | 33,33 | 33,27 | 33,37 | 8.162 | 6.742.706.300 |
| 9/4/2018 | 34,45 | 33,50 | -1,79% | 33,50 | 34,45 | 33,83 | 33,50 | 33,72 | 7.068 | 4.245.733.000 |
| 6/4/2018 | 34,34 | 34,11 | -0,73% | 33,86 | 34,52 | 34,03 | 33,99 | 34,11 | 9.291 | 6.213.686.300 |
| 5/4/2018 | 34,75 | 34,36 | +0,32% | 33,66 | 35,00 | 34,08 | 34,36 | 34,39 | 2.434 | 8.950.142.200 |
| 4/4/2018 | 34,36 | 34,25 | -1,35% | 33,70 | 34,36 | 34,03 | 34,07 | 34,25 | 8.245 | 6.924.000.400 |
| 3/4/2018 | 34,80 | 34,72 | +0,93% | 34,65 | 35,08 | 34,83 | 34,72 | 34,83 | 6.114 | 3.408.379.600 |
| 2/4/2018 | 34,99 | 34,40 | -1,71% | 34,30 | 34,99 | 34,45 | 34,40 | 34,42 | 7.731 | 5.190.745.700 |
| 29/3/2018 | 34,28 | 35,00 | +2,61% | 34,12 | 35,29 | 34,75 | 35,00 | 35,09 | 6.316 | 5.676.129.500 |
| 28/3/2018 | 35,40 | 34,11 | -3,62% | 33,86 | 35,40 | 34,51 | 34,11 | 34,20 | 9.517 | 12.117.367.900 |
| 27/3/2018 | 36,10 | 35,39 | -8,62% | 35,25 | 36,34 | 35,87 | 35,38 | 35,39 | 9.699 | 23.710.053.800 |
| 26/3/2018 | 38,56 | 38,73 | +1,89% | 37,90 | 38,73 | 38,39 | 38,48 | 38,73 | 3.628 | 3.168.040.500 |
| 23/3/2018 | 38,13 | 38,01 | -1,43% | 37,71 | 38,58 | 38,13 | 37,91 | 38,02 | 4.299 | 2.413.272.300 |
| 22/3/2018 | 38,78 | 38,56 | -0,49% | 38,19 | 39,50 | 38,89 | 38,41 | 38,56 | 8.277 | 5.800.511.400 |
| 21/3/2018 | 38,34 | 38,75 | +1,65% | 37,89 | 38,99 | 38,57 | 38,71 | 38,75 | 6.186 | 4.656.907.400 |
| 20/3/2018 | 38,54 | 38,12 | -0,78% | 37,75 | 38,62 | 38,04 | 38,06 | 38,12 | 3.935 | 2.807.061.600 |
| 19/3/2018 | 38,20 | 38,42 | +0,13% | 38,01 | 39,17 | 38,52 | 38,42 | 38,50 | 6.234 | 4.343.106.400 |
| 16/3/2018 | 37,73 | 38,37 | +1,21% | 37,58 | 38,37 | 38,24 | 38,05 | 38,37 | 5.565 | 11.737.962.900 |
| 15/3/2018 | 38,10 | 37,91 | -0,58% | 37,81 | 38,33 | 37,99 | 37,86 | 37,91 | 4.471 | 4.708.145.500 |
| 14/3/2018 | 38,35 | 38,13 | -0,60% | 37,97 | 38,49 | 38,15 | 38,08 | 38,13 | 2.661 | 2.760.852.100 |
| 13/3/2018 | 37,98 | 38,36 | +1,29% | 37,59 | 38,45 | 38,19 | 38,26 | 38,36 | 5.809 | 4.574.201.000 |
| 12/3/2018 | 38,71 | 37,87 | -0,60% | 37,42 | 38,71 | 37,76 | 37,75 | 37,92 | 8.766 | 10.872.785.800 |
| 9/3/2018 | 37,99 | 38,10 | +1,25% | 37,84 | 38,72 | 38,22 | 38,08 | 38,10 | 7.203 | 5.799.832.800 |
| 8/3/2018 | 38,00 | 37,63 | -0,32% | 37,30 | 38,10 | 37,55 | 37,63 | 37,64 | 4.060 | 4.065.116.800 |
| 7/3/2018 | 37,45 | 37,75 | +0,80% | 37,06 | 37,89 | 37,54 | 37,61 | 37,80 | 6.503 | 4.288.547.700 |
| 6/3/2018 | 37,94 | 37,45 | -1,24% | 37,45 | 38,33 | 37,93 | 37,40 | 37,74 | 6.430 | 5.135.866.100 |
| 5/3/2018 | 37,99 | 37,92 | +0,56% | 37,43 | 38,32 | 37,84 | 37,85 | 37,92 | 7.781 | 7.454.285.200 |
| 2/3/2018 | 37,85 | 37,71 | -1,31% | 37,31 | 38,52 | 37,63 | 37,65 | 37,71 | 6.922 | 9.409.786.200 |
| 1/3/2018 | 37,78 | 38,21 | +1,49% | 37,59 | 38,99 | 38,43 | 38,21 | 38,30 | 7.661 | 7.448.174.300 |
| 28/2/2018 | 38,31 | 37,65 | -1,70% | 37,51 | 39,22 | 38,24 | 37,60 | 37,65 | 350 | 7.484.331.700 |
| 27/2/2018 | 37,45 | 38,30 | +2,27% | 37,33 | 38,58 | 38,12 | 38,30 | 38,33 | 9.080 | 11.677.131.800 |
| 26/2/2018 | 37,81 | 37,45 | -0,32% | 37,19 | 37,98 | 37,48 | 37,24 | 37,45 | 6.186 | 3.791.781.600 |
| 23/2/2018 | 36,99 | 37,57 | +1,76% | 36,63 | 37,57 | 37,06 | 37,40 | 37,58 | 5.988 | 4.942.746.200 |
| 22/2/2018 | 36,55 | 36,92 | +0,87% | 35,95 | 36,92 | 36,69 | 36,71 | 36,92 | 4.374 | 3.827.212.700 |
| 21/2/2018 | 36,41 | 36,60 | +0,52% | 36,30 | 37,25 | 36,80 | 36,56 | 36,60 | 7.984 | 6.423.358.900 |
| 20/2/2018 | 35,43 | 36,41 | +1,82% | 35,35 | 36,71 | 36,43 | 36,40 | 36,46 | 4.320 | 2.653.863.400 |
| 19/2/2018 | 35,67 | 35,76 | +0,17% | 35,23 | 35,89 | 35,52 | 35,53 | 35,76 | 1.676 | 868.328.300 |
| 16/2/2018 | 35,14 | 35,70 | +0,90% | 35,11 | 35,85 | 35,64 | 35,63 | 35,70 | 3.746 | 2.960.935.300 |
| 15/2/2018 | 35,50 | 35,38 | -0,06% | 35,15 | 35,88 | 35,47 | 35,31 | 35,38 | 3.917 | 2.384.927.700 |
| 14/2/2018 | 34,36 | 35,40 | +6,18% | 34,35 | 35,86 | 35,31 | 35,40 | 35,45 | 3.001 | 8.659.841.800 |
| 9/2/2018 | 33,81 | 33,34 | -1,85% | 32,81 | 33,99 | 33,22 | 33,34 | 33,44 | 7.635 | 5.467.812.700 |
| 8/2/2018 | 34,64 | 33,97 | -1,56% | 33,92 | 35,15 | 34,38 | 33,97 | 34,00 | 4.563 | 5.715.361.000 |
| 7/2/2018 | 34,38 | 34,51 | -0,92% | 34,38 | 35,37 | 34,90 | 34,51 | 34,68 | 8.146 | 4.218.490.200 |
| 6/2/2018 | 34,00 | 34,83 | +1,10% | 33,70 | 35,00 | 34,44 | 34,83 | 35,00 | 3.616 | 8.592.844.300 |
| 5/2/2018 | 35,00 | 34,45 | -2,74% | 34,43 | 35,27 | 34,83 | 34,45 | 34,61 | 4.609 | 3.465.515.800 |
| 2/2/2018 | 35,46 | 35,42 | -2,59% | 35,29 | 35,79 | 35,47 | 35,41 | 35,49 | 4.068 | 3.005.833.100 |
| 1/2/2018 | 36,71 | 36,36 | -0,05% | 36,27 | 37,28 | 36,80 | 36,36 | 36,53 | 6.181 | 3.876.296.100 |
| 31/1/2018 | 37,04 | 36,38 | -1,38% | 36,01 | 37,34 | 36,61 | 36,19 | 36,38 | 5.950 | 4.245.292.700 |
| 30/1/2018 | 36,55 | 36,89 | +0,93% | 36,21 | 36,89 | 36,59 | 36,80 | 36,89 | 4.242 | 3.326.726.800 |
| 29/1/2018 | 36,20 | 36,55 | +0,97% | 35,73 | 36,55 | 36,34 | 36,45 | 36,55 | 4.898 | 2.895.290.400 |
| 26/1/2018 | 36,37 | 36,20 | +0,86% | 35,35 | 36,61 | 35,91 | 36,20 | 36,21 | 7.469 | 5.356.644.000 |
| 24/1/2018 | 35,45 | 35,89 | +2,02% | 34,84 | 36,14 | 35,61 | 35,87 | 35,89 | 2.715 | 7.864.960.200 |
| 23/1/2018 | 35,69 | 35,18 | -0,76% | 34,84 | 35,79 | 35,18 | 35,06 | 35,18 | 4.093 | 2.863.967.100 |
| 22/1/2018 | 35,46 | 35,45 | +0,11% | 35,23 | 35,81 | 35,48 | 35,36 | 35,45 | 3.265 | 2.571.802.800 |
| 19/1/2018 | 35,13 | 35,41 | +0,37% | 35,13 | 35,99 | 35,58 | 35,41 | 35,42 | 4.101 | 3.201.648.500 |
| 18/1/2018 | 35,69 | 35,28 | -1,70% | 35,25 | 35,82 | 35,44 | 35,26 | 35,31 | 6.865 | 3.865.765.000 |
| 17/1/2018 | 34,37 | 35,89 | +5,34% | 33,98 | 35,89 | 35,42 | 35,88 | 35,90 | 9.419 | 8.740.919.800 |
| 16/1/2018 | 34,10 | 34,07 | +0,50% | 33,58 | 34,28 | 34,04 | 34,00 | 34,07 | 5.136 | 2.432.528.100 |
| 15/1/2018 | 33,79 | 33,90 | +0,06% | 33,61 | 34,13 | 33,85 | 33,90 | 33,97 | 1.528 | 803.988.700 |
| 12/1/2018 | 33,59 | 33,88 | +0,59% | 33,17 | 33,92 | 33,63 | 33,86 | 33,88 | 4.022 | 2.038.364.600 |
| 11/1/2018 | 33,10 | 33,68 | +1,32% | 32,89 | 33,69 | 33,37 | 33,63 | 33,68 | 4.118 | 2.426.022.600 |
| 10/1/2018 | 33,37 | 33,24 | -2,00% | 33,13 | 33,75 | 33,38 | 33,24 | 33,26 | 2.704 | 1.541.069.800 |
| 9/1/2018 | 33,97 | 33,92 | -1,37% | 33,52 | 34,38 | 33,81 | 33,81 | 33,92 | 5.119 | 2.737.628.000 |
| 8/1/2018 | 33,65 | 34,39 | +2,05% | 33,04 | 34,39 | 33,88 | 34,34 | 34,41 | 3.501 | 2.209.439.500 |
| 5/1/2018 | 33,51 | 33,70 | +1,14% | 33,07 | 33,78 | 33,56 | 33,61 | 33,70 | 2.803 | 2.313.831.400 |
| 4/1/2018 | 34,33 | 33,32 | -1,94% | 33,02 | 34,33 | 33,64 | 33,28 | 33,32 | 4.213 | 2.512.608.400 |
| 3/1/2018 | 34,29 | 33,98 | -1,79% | 33,98 | 34,60 | 34,18 | 33,97 | 33,98 | 5.311 | 2.564.585.900 |
| 2/1/2018 | 34,57 | 34,60 | +0,79% | 34,09 | 34,89 | 34,68 | 34,60 | 34,64 | 5.571 | 2.801.964.900 |
| 28/12/2017 | 34,50 | 34,33 | -0,49% | 34,27 | 34,60 | 34,46 | 34,32 | 34,43 | 3.266 | 6.190.303.900 |
| 27/12/2017 | 34,50 | 34,50 | +0,52% | 34,12 | 34,67 | 34,52 | 34,44 | 34,50 | 4.406 | 2.467.406.100 |
| 26/12/2017 | 33,92 | 34,32 | +1,42% | 33,91 | 34,51 | 34,36 | 34,32 | 34,38 | 2.101 | 1.229.632.300 |
| 22/12/2017 | 34,10 | 33,84 | -1,25% | 33,69 | 34,40 | 33,85 | 33,84 | 33,87 | 2.616 | 1.630.934.000 |
| 21/12/2017 | 33,90 | 34,27 | +1,33% | 33,54 | 34,49 | 34,15 | 34,19 | 34,35 | 5.989 | 3.326.144.400 |
| 20/12/2017 | 33,17 | 33,82 | +1,29% | 33,17 | 34,04 | 33,84 | 33,82 | 33,85 | 5.767 | 3.190.472.000 |
| 19/12/2017 | 32,82 | 33,39 | +0,72% | 32,82 | 33,58 | 33,26 | 33,36 | 33,39 | 4.706 | 4.529.499.800 |
| 18/12/2017 | 33,54 | 33,15 | -1,16% | 32,91 | 33,54 | 33,30 | 33,15 | 33,22 | 4.775 | 3.847.607.600 |
| 15/12/2017 | 32,96 | 33,54 | +0,84% | 32,85 | 33,61 | 33,48 | 33,46 | 33,54 | 5.287 | 6.070.993.100 |
| 14/12/2017 | 32,94 | 33,26 | -0,72% | 32,64 | 33,52 | 33,20 | 33,10 | 33,26 | 5.297 | 4.223.729.000 |
| 13/12/2017 | 33,81 | 33,50 | +0,27% | 33,02 | 33,86 | 33,45 | 33,40 | 33,50 | 9.511 | 5.305.845.600 |
| 12/12/2017 | 32,80 | 33,41 | +0,63% | 32,19 | 33,41 | 33,01 | 33,31 | 33,41 | 3.840 | 2.608.235.000 |
| 11/12/2017 | 32,98 | 33,20 | +0,67% | 32,80 | 33,48 | 33,16 | 33,14 | 33,20 | 2.853 | 1.734.512.900 |
| 8/12/2017 | 32,94 | 32,98 | +0,12% | 32,94 | 33,84 | 33,29 | 32,98 | 33,03 | 3.706 | 2.503.395.900 |
| 7/12/2017 | 32,84 | 32,94 | -1,58% | 32,45 | 33,39 | 33,00 | 32,94 | 33,02 | 4.947 | 3.274.928.500 |
| 6/12/2017 | 33,05 | 33,47 | +1,27% | 32,61 | 33,72 | 33,28 | 33,31 | 33,47 | 6.438 | 4.049.432.700 |
| 5/12/2017 | 33,40 | 33,05 | -0,30% | 32,50 | 33,40 | 33,01 | 33,05 | 33,06 | 8.234 | 5.679.564.900 |
| 4/12/2017 | 32,34 | 33,15 | +2,19% | 32,25 | 33,46 | 32,91 | 33,15 | 33,20 | 6.522 | 5.907.788.900 |
| 1/12/2017 | 32,66 | 32,44 | -0,80% | 31,83 | 32,75 | 32,25 | 32,44 | 32,55 | 6.567 | 5.733.635.100 |
| 30/11/2017 | 32,79 | 32,70 | -1,36% | 32,05 | 33,10 | 32,58 | 32,65 | 32,70 | 8.901 | 6.814.109.200 |
| 29/11/2017 | 33,52 | 33,15 | -1,78% | 32,72 | 33,85 | 33,04 | 33,15 | 33,30 | 7.042 | 5.873.622.800 |
| 28/11/2017 | 34,00 | 33,75 | 0,00% | 33,51 | 34,18 | 33,77 | 33,69 | 33,87 | 6.220 | 8.189.151.000 |
| 27/11/2017 | 33,30 | 33,75 | +1,35% | 33,16 | 34,25 | 33,67 | 33,74 | 33,75 | 8.408 | 7.900.161.700 |
| 24/11/2017 | 33,45 | 33,30 | +0,15% | 32,91 | 33,50 | 33,34 | 33,30 | 33,38 | 6.119 | 6.347.296.800 |
| 23/11/2017 | 33,89 | 33,25 | -1,92% | 32,84 | 33,89 | 33,27 | 33,25 | 33,34 | 3.370 | 2.312.535.300 |
| 22/11/2017 | 32,36 | 33,90 | +4,79% | 32,36 | 33,96 | 33,66 | 33,67 | 33,90 | 1.651 | 14.432.383.000 |
| 21/11/2017 | 31,60 | 32,35 | +4,35% | 31,17 | 32,35 | 32,08 | 32,20 | 32,35 | 494 | 5.624.796.500 |
| 17/11/2017 | 30,90 | 31,00 | 0,00% | 30,45 | 31,13 | 30,84 | 31,00 | 31,01 | 4.723 | 3.249.163.400 |
| 16/11/2017 | 30,38 | 31,00 | +5,23% | 30,06 | 31,17 | 30,71 | 31,00 | 31,01 | 9.943 | 7.292.780.300 |
| 14/11/2017 | 29,98 | 29,46 | -0,87% | 29,22 | 30,00 | 29,43 | 29,46 | 29,48 | 7.501 | 4.164.311.700 |
| 13/11/2017 | 29,00 | 29,72 | +2,48% | 28,62 | 29,80 | 29,43 | 29,72 | 29,78 | 6.556 | 3.714.006.500 |
| 10/11/2017 | 29,00 | 29,00 | +0,55% | 28,20 | 29,25 | 28,96 | 29,00 | 29,02 | 5.774 | 3.157.380.000 |
| 9/11/2017 | 29,33 | 28,84 | -1,84% | 28,51 | 29,70 | 29,09 | 28,80 | 28,84 | 7.587 | 6.956.587.400 |
| 8/11/2017 | 28,74 | 29,38 | +3,23% | 28,58 | 29,50 | 29,00 | 29,33 | 29,38 | 5.928 | 3.922.879.500 |
| 7/11/2017 | 29,50 | 28,46 | -3,69% | 28,46 | 29,58 | 29,02 | 28,46 | 28,48 | 7.525 | 5.777.667.500 |
| 6/11/2017 | 29,50 | 29,55 | +0,17% | 29,15 | 29,75 | 29,56 | 29,53 | 29,60 | 6.013 | 4.544.737.500 |
| 3/11/2017 | 30,10 | 29,50 | -2,77% | 29,11 | 30,10 | 29,45 | 29,45 | 29,53 | 3.585 | 12.433.936.000 |
| 1/11/2017 | 30,10 | 30,34 | +1,81% | 29,95 | 30,70 | 30,33 | 30,32 | 30,34 | 8.466 | 9.806.976.700 |
| 31/10/2017 | 29,80 | 29,80 | -0,67% | 29,59 | 30,03 | 29,86 | 29,79 | 29,80 | 8.290 | 4.730.557.700 |
| 30/10/2017 | 30,49 | 30,00 | -1,32% | 29,60 | 30,58 | 29,99 | 30,00 | 30,08 | 165 | 6.714.564.700 |
| 27/10/2017 | 30,98 | 30,40 | -1,46% | 30,26 | 30,99 | 30,47 | 30,40 | 30,43 | 8.126 | 3.570.608.500 |
| 26/10/2017 | 30,60 | 30,85 | +1,48% | 30,43 | 31,20 | 30,84 | 30,61 | 30,85 | 4.792 | 4.282.249.000 |
| 25/10/2017 | 30,95 | 30,40 | -0,98% | 29,86 | 31,00 | 30,27 | 30,40 | 30,43 | 6.250 | 3.261.481.500 |
| 24/10/2017 | 30,54 | 30,70 | +0,66% | 30,46 | 30,78 | 30,62 | 30,69 | 30,70 | 5.082 | 3.519.743.100 |
| 23/10/2017 | 30,76 | 30,50 | -0,81% | 30,41 | 31,03 | 30,69 | 30,50 | 30,51 | 7.366 | 4.968.354.900 |
| 20/10/2017 | 30,82 | 30,75 | +0,49% | 30,54 | 31,20 | 30,93 | 30,75 | 30,81 | 5.083 | 3.765.520.800 |
| 19/10/2017 | 31,26 | 30,60 | -2,55% | 30,35 | 31,40 | 30,61 | 30,56 | 30,74 | 7.160 | 6.546.936.500 |
| 18/10/2017 | 31,49 | 31,40 | +0,03% | 31,25 | 31,82 | 31,44 | 31,37 | 31,40 | 7.978 | 3.480.317.700 |
| 17/10/2017 | 31,93 | 31,39 | -1,54% | 31,27 | 32,00 | 31,49 | 31,37 | 31,39 | 6.495 | 5.234.206.400 |
| 16/10/2017 | 32,69 | 31,88 | -1,64% | 31,60 | 32,69 | 31,91 | 31,84 | 31,88 | 8.492 | 5.765.640.300 |
| 13/10/2017 | 33,20 | 32,41 | -3,25% | 32,41 | 33,87 | 32,79 | 32,40 | 32,54 | 7.479 | 5.068.441.900 |
| 11/10/2017 | 34,00 | 33,50 | -1,30% | 33,05 | 34,33 | 33,68 | 33,50 | 33,67 | 9.329 | 7.161.305.300 |
| 10/10/2017 | 35,00 | 33,94 | -1,68% | 33,73 | 35,15 | 34,11 | 33,92 | 33,94 | 6.614 | 4.259.505.500 |
| 9/10/2017 | 34,80 | 34,52 | +2,07% | 34,17 | 35,27 | 34,64 | 34,50 | 34,52 | 6.654 | 5.538.775.600 |
| 6/10/2017 | 33,88 | 33,82 | -0,21% | 33,26 | 33,88 | 33,57 | 33,59 | 33,83 | 3.997 | 3.268.087.600 |
| 5/10/2017 | 34,10 | 33,89 | +0,50% | 33,72 | 34,73 | 34,13 | 33,89 | 33,94 | 7.412 | 4.197.953.900 |
| 4/10/2017 | 33,65 | 33,72 | -0,85% | 33,35 | 34,15 | 33,75 | 33,72 | 33,75 | 4.028 | 2.702.788.300 |
| 3/10/2017 | 33,74 | 34,01 | +1,07% | 33,53 | 34,03 | 33,82 | 33,97 | 34,01 | 7.053 | 4.576.552.800 |
| 2/10/2017 | 33,50 | 33,65 | +1,11% | 33,01 | 33,78 | 33,51 | 33,64 | 33,65 | 7.123 | 4.960.525.000 |
| 29/9/2017 | 32,73 | 33,28 | +1,99% | 32,66 | 33,63 | 33,11 | 33,25 | 33,28 | 6.436 | 6.220.678.900 |
| 28/9/2017 | 32,63 | 32,63 | -0,37% | 32,05 | 32,78 | 32,48 | 32,63 | 32,65 | 9.329 | 5.521.353.800 |
| 27/9/2017 | 33,61 | 32,75 | -2,12% | 32,17 | 33,64 | 32,69 | 32,74 | 32,75 | 6.916 | 4.187.797.600 |
| 26/9/2017 | 34,00 | 33,46 | -1,15% | 33,33 | 34,00 | 33,53 | 33,44 | 33,46 | 4.531 | 3.692.339.100 |
| 25/9/2017 | 34,31 | 33,85 | -1,11% | 33,57 | 34,43 | 33,92 | 33,75 | 33,85 | 7.175 | 4.538.988.400 |
| 22/9/2017 | 33,28 | 34,23 | +2,15% | 33,15 | 34,23 | 33,89 | 34,05 | 34,23 | 5.506 | 3.702.064.600 |
| 21/9/2017 | 33,90 | 33,51 | -0,21% | 33,04 | 33,99 | 33,34 | 33,42 | 33,51 | 7.697 | 4.288.033.700 |
| 20/9/2017 | 32,61 | 33,58 | +3,16% | 32,61 | 33,65 | 33,25 | 33,54 | 33,58 | 5.650 | 3.554.469.900 |
| 19/9/2017 | 33,66 | 32,55 | -2,22% | 32,31 | 33,68 | 32,62 | 32,55 | 32,57 | 6.773 | 4.458.824.600 |
| 18/9/2017 | 33,80 | 33,29 | -0,60% | 33,11 | 34,25 | 33,53 | 33,29 | 33,31 | 4.752 | 3.191.476.700 |
| 15/9/2017 | 33,00 | 33,49 | +1,61% | 32,79 | 33,67 | 33,45 | 33,48 | 33,49 | 6.857 | 7.816.324.000 |
| 14/9/2017 | 33,19 | 32,96 | -1,70% | 32,90 | 33,66 | 33,07 | 32,96 | 33,05 | 5.400 | 6.359.930.300 |
| 13/9/2017 | 33,77 | 33,53 | -1,30% | 33,12 | 33,99 | 33,56 | 33,50 | 33,53 | 4.037 | 3.606.804.900 |
| 12/9/2017 | 33,50 | 33,97 | +0,86% | 33,30 | 34,29 | 34,06 | 33,91 | 33,97 | 3.521 | 2.339.283.500 |
| 11/9/2017 | 33,28 | 33,68 | +0,69% | 33,26 | 33,87 | 33,65 | 33,68 | 33,75 | 4.265 | 2.658.235.200 |
| 8/9/2017 | 33,26 | 33,45 | +1,24% | 33,13 | 33,50 | 33,31 | 33,44 | 33,45 | 7.058 | 4.132.122.000 |
| 6/9/2017 | 32,73 | 33,04 | +1,88% | 32,70 | 33,67 | 33,12 | 33,03 | 33,04 | 9.701 | 5.736.890.900 |
| 5/9/2017 | 32,65 | 32,43 | -0,46% | 32,31 | 32,85 | 32,51 | 32,43 | 32,44 | 6.016 | 3.297.949.300 |
| 4/9/2017 | 32,73 | 32,58 | -0,64% | 32,36 | 32,75 | 32,54 | 32,55 | 32,58 | 2.615 | 1.780.854.100 |
| 1/9/2017 | 32,15 | 32,79 | +1,99% | 32,15 | 33,00 | 32,62 | 32,79 | 32,80 | 6.923 | 5.899.981.500 |
| 31/8/2017 | 32,15 | 32,15 | +0,47% | 31,81 | 32,56 | 32,14 | 32,12 | 32,15 | 8.830 | 7.892.523.700 |
| 30/8/2017 | 31,67 | 32,00 | +1,27% | 31,50 | 32,00 | 31,76 | 31,90 | 32,00 | 5.764 | 5.118.927.000 |
| 29/8/2017 | 31,00 | 31,60 | +2,07% | 31,00 | 31,80 | 31,42 | 31,59 | 31,63 | 7.430 | 9.454.826.300 |
| 28/8/2017 | 31,00 | 30,96 | -0,13% | 30,96 | 31,26 | 31,07 | 30,95 | 30,99 | 4.613 | 4.016.267.400 |
| 25/8/2017 | 31,13 | 31,00 | +0,19% | 30,82 | 31,18 | 31,03 | 30,99 | 31,00 | 5.893 | 4.041.283.600 |
| 24/8/2017 | 31,10 | 30,94 | -0,10% | 30,92 | 31,20 | 31,05 | 30,94 | 30,96 | 5.434 | 5.142.856.800 |
| 23/8/2017 | 31,25 | 30,97 | -0,26% | 30,90 | 31,45 | 31,02 | 30,92 | 30,97 | 6.060 | 4.148.610.300 |
| 22/8/2017 | 30,95 | 31,05 | +0,81% | 30,80 | 31,28 | 31,01 | 31,05 | 31,14 | 2.491 | 14.528.162.700 |
| 21/8/2017 | 30,89 | 30,80 | +0,52% | 30,57 | 30,95 | 30,79 | 30,80 | 30,82 | 4.315 | 2.632.128.500 |
| 18/8/2017 | 30,39 | 30,64 | +1,69% | 30,24 | 30,70 | 30,56 | 30,64 | 30,67 | 5.426 | 4.663.837.800 |
| 17/8/2017 | 30,68 | 30,13 | -1,21% | 30,13 | 31,09 | 30,50 | 30,12 | 30,13 | 6.808 | 5.232.555.700 |
| 16/8/2017 | 30,90 | 30,50 | +1,26% | 30,46 | 30,99 | 30,65 | 30,48 | 30,58 | 8.589 | 6.786.511.100 |
| 15/8/2017 | 31,67 | 30,12 | -6,58% | 30,05 | 31,85 | 30,64 | 30,12 | 30,18 | 6.032 | 15.442.679.800 |
| 14/8/2017 | 31,01 | 32,24 | -2,45% | 30,97 | 32,24 | 31,63 | 32,20 | 32,24 | 2.042 | 11.388.384.600 |
| 11/8/2017 | 32,43 | 33,05 | +1,54% | 32,14 | 33,11 | 32,93 | 32,90 | 33,05 | 4.317 | 2.162.435.400 |
| 10/8/2017 | 32,76 | 32,55 | -1,57% | 32,37 | 32,87 | 32,61 | 32,55 | 32,62 | 5.360 | 3.284.281.500 |
| 9/8/2017 | 32,80 | 33,07 | +0,82% | 32,44 | 33,17 | 32,95 | 33,05 | 33,07 | 5.496 | 3.254.654.900 |
| 8/8/2017 | 33,89 | 32,80 | -2,73% | 32,80 | 33,89 | 33,12 | 32,80 | 32,86 | 6.297 | 3.476.773.100 |
| 7/8/2017 | 33,80 | 33,72 | -0,35% | 32,21 | 34,04 | 33,57 | 33,72 | 33,80 | 7.912 | 4.675.466.000 |
| 4/8/2017 | 33,78 | 33,84 | -0,06% | 33,61 | 34,12 | 33,86 | 33,82 | 33,84 | 6.444 | 2.935.984.000 |
| 3/8/2017 | 34,49 | 33,86 | -1,02% | 33,75 | 34,49 | 33,95 | 33,86 | 33,87 | 6.286 | 4.130.862.900 |
| 2/8/2017 | 34,00 | 34,21 | +1,06% | 33,61 | 34,30 | 34,07 | 34,21 | 34,27 | 5.984 | 3.365.630.900 |
| 1/8/2017 | 33,57 | 33,85 | +0,89% | 33,41 | 34,13 | 33,83 | 33,85 | 33,89 | 5.711 | 3.348.945.700 |
| 31/7/2017 | 34,09 | 33,55 | -1,58% | 33,37 | 34,41 | 33,65 | 33,55 | 33,58 | 3.707 | 2.771.428.900 |
| 28/7/2017 | 35,30 | 34,09 | -3,15% | 33,74 | 35,30 | 34,37 | 34,08 | 34,13 | 7.191 | 8.846.942.800 |
| 27/7/2017 | 34,56 | 35,20 | +2,74% | 34,40 | 35,55 | 35,18 | 35,20 | 35,27 | 6.733 | 4.095.868.300 |
| 26/7/2017 | 33,95 | 34,26 | +0,94% | 33,66 | 34,34 | 33,99 | 34,25 | 34,26 | 6.186 | 3.214.467.800 |
| 25/7/2017 | 34,84 | 33,94 | -1,91% | 33,85 | 34,90 | 34,06 | 33,94 | 33,98 | 7.953 | 4.237.147.700 |
| 24/7/2017 | 35,10 | 34,60 | -1,23% | 34,20 | 35,18 | 34,54 | 34,54 | 34,60 | 5.422 | 3.170.584.800 |
| 21/7/2017 | 34,68 | 35,03 | +0,23% | 34,55 | 35,14 | 34,93 | 35,00 | 35,08 | 4.460 | 3.126.385.100 |
| 20/7/2017 | 35,15 | 34,95 | -0,57% | 34,67 | 35,15 | 34,85 | 34,95 | 34,98 | 5.993 | 5.075.105.900 |
| 19/7/2017 | 35,68 | 35,15 | -0,65% | 34,85 | 35,68 | 35,10 | 35,06 | 35,15 | 7.506 | 6.658.401.400 |
| 18/7/2017 | 34,45 | 35,38 | +2,55% | 33,95 | 35,81 | 35,13 | 35,37 | 35,38 | 9.581 | 10.319.601.700 |
| 17/7/2017 | 34,00 | 34,50 | +2,10% | 33,75 | 34,82 | 34,54 | 34,48 | 34,54 | 6.912 | 7.410.286.000 |
| 14/7/2017 | 33,22 | 33,79 | +1,35% | 33,22 | 34,00 | 33,77 | 33,76 | 33,79 | 4.790 | 3.578.967.500 |
| 13/7/2017 | 32,71 | 33,34 | +1,71% | 32,71 | 33,81 | 33,39 | 33,33 | 33,34 | 6.517 | 5.691.412.300 |
| 12/7/2017 | 32,40 | 32,78 | +1,33% | 32,06 | 32,84 | 32,54 | 32,77 | 32,78 | 7.183 | 3.982.795.300 |
| 11/7/2017 | 32,30 | 32,35 | +0,15% | 31,74 | 32,57 | 32,25 | 32,35 | 32,36 | 4.249 | 2.403.653.000 |
| 10/7/2017 | 31,69 | 32,30 | +2,54% | 31,29 | 32,44 | 32,08 | 32,30 | 32,31 | 5.254 | 3.011.100.500 |
| 7/7/2017 | 31,78 | 31,50 | -0,63% | 30,91 | 31,96 | 31,35 | 31,50 | 31,53 | 6.126 | 4.847.128.100 |
| 6/7/2017 | 32,09 | 31,70 | -0,63% | 31,57 | 32,09 | 31,76 | 31,70 | 31,72 | 6.259 | 3.475.597.700 |
| 5/7/2017 | 31,85 | 31,90 | +0,16% | 31,42 | 32,18 | 31,84 | 31,90 | 31,96 | 5.387 | 2.677.694.400 |
| 4/7/2017 | 31,54 | 31,85 | -0,06% | 31,54 | 32,17 | 31,88 | 31,85 | 31,89 | 1.359 | 778.235.800 |
| 3/7/2017 | 31,66 | 31,87 | +0,66% | 31,45 | 32,30 | 31,72 | 31,87 | 31,88 | 5.301 | 3.651.674.900 |
| 30/6/2017 | 31,00 | 31,66 | +2,76% | 31,00 | 31,95 | 31,55 | 31,56 | 31,66 | 7.790 | 6.364.678.800 |
| 29/6/2017 | 30,48 | 30,81 | +0,72% | 30,26 | 30,91 | 30,56 | 30,75 | 30,81 | 4.413 | 3.163.924.000 |
| 28/6/2017 | 30,40 | 30,59 | +0,39% | 30,22 | 30,89 | 30,52 | 30,49 | 30,59 | 4.685 | 2.583.091.700 |
| 27/6/2017 | 30,78 | 30,47 | -2,15% | 30,40 | 31,24 | 30,69 | 30,46 | 30,60 | 4.595 | 2.647.654.300 |
| 26/6/2017 | 31,06 | 31,14 | +0,65% | 30,88 | 31,65 | 31,14 | 31,13 | 31,14 | 6.495 | 5.907.016.900 |
| 23/6/2017 | 30,90 | 30,94 | -0,19% | 30,68 | 31,07 | 30,89 | 30,92 | 30,95 | 2.936 | 1.624.543.800 |
| 22/6/2017 | 31,00 | 31,00 | 0,00% | 30,86 | 31,19 | 31,00 | 30,93 | 31,00 | 5.694 | 3.862.395.100 |
| 21/6/2017 | 30,55 | 31,00 | +0,55% | 30,55 | 31,15 | 30,99 | 30,99 | 31,00 | 8.551 | 4.234.701.700 |
| 20/6/2017 | 31,20 | 30,83 | -1,34% | 30,60 | 31,25 | 30,93 | 30,82 | 30,90 | 6.427 | 4.502.644.500 |
| 19/6/2017 | 31,98 | 31,25 | -2,34% | 30,91 | 31,98 | 31,21 | 31,22 | 31,25 | 8.991 | 4.700.830.300 |
| 16/6/2017 | 30,18 | 32,00 | +4,13% | 30,18 | 32,00 | 31,27 | 32,00 | 32,22 | 2.013 | 13.903.943.900 |
| 14/6/2017 | 30,74 | 30,73 | +0,42% | 30,38 | 31,03 | 30,76 | 30,70 | 30,73 | 284 | 6.987.867.500 |
| 13/6/2017 | 30,32 | 30,60 | +1,80% | 29,85 | 30,60 | 30,21 | 30,41 | 30,65 | 4.508 | 2.932.459.900 |
| 12/6/2017 | 30,23 | 30,06 | -0,46% | 29,92 | 30,40 | 30,12 | 30,04 | 30,06 | 6.488 | 4.144.537.300 |
| 9/6/2017 | 29,98 | 30,20 | +1,62% | 29,63 | 30,35 | 30,14 | 30,08 | 30,22 | 7.319 | 6.938.007.000 |
| 8/6/2017 | 29,73 | 29,72 | 0,00% | 28,89 | 29,73 | 29,38 | 29,70 | 29,73 | 3.994 | 2.173.322.300 |
| 7/6/2017 | 29,99 | 29,72 | -0,34% | 29,31 | 29,99 | 29,77 | 29,64 | 29,72 | 5.851 | 2.617.755.800 |
| 6/6/2017 | 28,97 | 29,82 | +2,09% | 28,97 | 29,82 | 29,47 | 29,80 | 29,82 | 5.061 | 4.221.935.700 |
| 5/6/2017 | 28,80 | 29,21 | +0,38% | 28,68 | 29,52 | 29,14 | 29,06 | 29,24 | 5.527 | 3.450.114.800 |
| 2/6/2017 | 29,87 | 29,10 | -1,19% | 28,93 | 29,93 | 29,13 | 29,08 | 29,10 | 4.728 | 2.870.903.900 |
| 1/6/2017 | 29,16 | 29,45 | +1,55% | 29,01 | 29,99 | 29,49 | 29,38 | 29,45 | 9.846 | 6.112.280.300 |
| 31/5/2017 | 29,40 | 29,00 | -0,31% | 28,92 | 29,40 | 29,14 | 28,99 | 29,00 | 7.471 | 5.984.693.300 |
| 30/5/2017 | 28,92 | 29,09 | +0,69% | 28,75 | 29,58 | 29,25 | 29,08 | 29,23 | 3.785 | 1.993.911.300 |
| 29/5/2017 | 29,01 | 28,89 | -1,37% | 28,47 | 29,38 | 28,71 | 28,67 | 28,90 | 2.564 | 1.306.960.500 |
| 26/5/2017 | 29,20 | 29,29 | +1,91% | 28,67 | 29,39 | 29,05 | 29,04 | 29,30 | 5.675 | 3.011.470.500 |
| 25/5/2017 | 29,50 | 28,74 | -1,34% | 28,67 | 29,58 | 29,07 | 28,74 | 29,00 | 7.996 | 5.430.616.200 |
| 24/5/2017 | 28,76 | 29,13 | +2,79% | 28,41 | 29,44 | 29,10 | 29,07 | 29,16 | 6.198 | 3.198.023.400 |
| 23/5/2017 | 27,56 | 28,34 | +2,83% | 27,56 | 28,62 | 28,22 | 28,31 | 28,52 | 9.765 | 5.108.009.900 |
| 22/5/2017 | 28,75 | 27,56 | -3,97% | 27,12 | 28,76 | 27,69 | 27,45 | 27,57 | 3.729 | 6.649.494.100 |
| 19/5/2017 | 28,81 | 28,70 | -0,35% | 28,34 | 30,13 | 28,94 | 28,63 | 28,70 | 8.161 | 11.261.117.700 |
| 18/5/2017 | 26,00 | 28,80 | -8,25% | 25,61 | 28,80 | 27,96 | 28,63 | 28,80 | 7.044 | 13.864.882.800 |
| 17/5/2017 | 32,15 | 31,39 | -2,85% | 31,07 | 32,21 | 31,44 | 31,37 | 31,39 | 9.849 | 4.765.591.400 |
| 16/5/2017 | 30,58 | 32,31 | +6,81% | 30,52 | 32,53 | 31,47 | 32,31 | 32,40 | 4.723 | 13.282.432.600 |
| 15/5/2017 | 31,15 | 30,25 | -2,36% | 29,97 | 32,09 | 30,65 | 30,24 | 30,25 | 7.231 | 11.335.196.700 |
| 12/5/2017 | 30,98 | 30,98 | +3,44% | 30,24 | 31,05 | 30,70 | 30,93 | 30,99 | 1.373 | 6.035.635.300 |
| 11/5/2017 | 30,65 | 29,95 | -1,38% | 29,83 | 30,92 | 30,10 | 29,88 | 29,95 | 8.472 | 5.165.462.600 |
| 10/5/2017 | 30,84 | 30,37 | -0,43% | 30,13 | 31,14 | 30,51 | 30,30 | 30,37 | 1.588 | 6.108.580.700 |
| 9/5/2017 | 29,59 | 30,50 | +3,18% | 29,51 | 30,60 | 30,11 | 30,47 | 30,52 | 1.156 | 7.178.249.100 |
| 8/5/2017 | 29,99 | 29,56 | -1,70% | 29,56 | 30,26 | 29,80 | 29,56 | 29,61 | 6.070 | 2.718.270.500 |
| 5/5/2017 | 29,60 | 30,07 | +0,91% | 29,58 | 30,19 | 29,95 | 30,00 | 30,07 | 7.152 | 3.903.940.600 |
| 4/5/2017 | 30,23 | 29,80 | -1,97% | 29,79 | 30,59 | 30,01 | 29,80 | 29,81 | 7.193 | 4.534.967.200 |
| 3/5/2017 | 29,96 | 30,40 | +1,84% | 29,85 | 30,62 | 30,30 | 30,40 | 30,50 | 5.217 | 2.982.718.300 |
| 2/5/2017 | 29,30 | 29,85 | +1,98% | 29,29 | 30,05 | 29,84 | 29,81 | 29,86 | 9.599 | 5.250.690.400 |
| 28/4/2017 | 29,20 | 29,27 | +0,24% | 29,02 | 29,55 | 29,25 | 29,16 | 29,27 | 7.962 | 5.575.121.400 |
| 27/4/2017 | 30,04 | 29,20 | -2,80% | 29,20 | 30,34 | 29,57 | 29,20 | 29,31 | 6.095 | 4.168.730.100 |
| 26/4/2017 | 29,58 | 30,04 | +1,56% | 29,52 | 30,19 | 29,90 | 29,90 | 30,05 | 3.852 | 10.580.895.600 |
| 25/4/2017 | 30,37 | 29,58 | -2,54% | 29,45 | 30,47 | 29,64 | 29,58 | 29,59 | 6.900 | 13.375.020.900 |
| 24/4/2017 | 30,99 | 30,35 | -1,40% | 30,30 | 31,17 | 30,81 | 30,32 | 30,35 | 7.892 | 8.576.057.900 |
| 20/4/2017 | 31,49 | 30,78 | -5,58% | 30,70 | 31,68 | 31,06 | 30,78 | 30,79 | 5.537 | 12.629.943.300 |
| 19/4/2017 | 32,54 | 32,60 | +0,18% | 32,12 | 32,72 | 32,50 | 32,44 | 32,60 | 6.270 | 3.960.946.500 |
| 18/4/2017 | 32,33 | 32,54 | +0,62% | 31,96 | 32,99 | 32,59 | 32,39 | 32,54 | 6.736 | 4.447.772.800 |
| 17/4/2017 | 31,84 | 32,34 | +1,57% | 31,84 | 32,48 | 32,21 | 32,32 | 32,34 | 4.181 | 2.749.753.900 |
| 13/4/2017 | 32,21 | 31,84 | -2,18% | 31,84 | 32,65 | 32,22 | 31,83 | 31,85 | 3.980 | 2.278.308.200 |
| 12/4/2017 | 32,22 | 32,55 | +0,77% | 32,15 | 32,82 | 32,53 | 32,55 | 32,57 | 9.346 | 9.565.257.200 |
| 11/4/2017 | 32,00 | 32,30 | -1,55% | 31,66 | 32,39 | 32,18 | 32,30 | 32,31 | 1.656 | 11.803.663.200 |
| 10/4/2017 | 33,75 | 32,81 | -2,64% | 32,70 | 33,84 | 32,98 | 32,81 | 32,82 | 7.528 | 6.276.198.900 |
| 7/4/2017 | 33,20 | 33,70 | +1,48% | 33,20 | 34,11 | 33,75 | 33,69 | 33,73 | 9.142 | 5.929.726.400 |
| 6/4/2017 | 33,95 | 33,21 | -2,72% | 33,06 | 34,12 | 33,43 | 33,20 | 33,23 | 9.733 | 7.241.634.700 |
| 5/4/2017 | 33,95 | 34,14 | +1,16% | 33,77 | 34,40 | 34,12 | 33,97 | 34,14 | 9.172 | 6.488.517.100 |
| 4/4/2017 | 33,69 | 33,75 | +0,75% | 33,30 | 33,98 | 33,74 | 33,75 | 33,79 | 3.483 | 3.067.468.700 |
| 3/4/2017 | 32,86 | 33,50 | +2,79% | 32,43 | 33,66 | 33,31 | 33,50 | 33,53 | 7.077 | 5.169.976.400 |
| 31/3/2017 | 32,50 | 32,59 | +0,52% | 32,49 | 33,16 | 32,77 | 32,59 | 32,66 | 5.068 | 4.403.317.500 |
| 30/3/2017 | 32,54 | 32,42 | -0,40% | 32,13 | 32,86 | 32,41 | 32,40 | 32,42 | 3.807 | 2.941.287.000 |
| 29/3/2017 | 32,30 | 32,55 | +1,53% | 32,08 | 32,73 | 32,51 | 32,54 | 32,55 | 5.621 | 3.768.381.100 |
| 28/3/2017 | 32,81 | 32,06 | +1,46% | 31,71 | 33,07 | 32,05 | 32,06 | 32,09 | 4.833 | 4.053.953.600 |
| 27/3/2017 | 31,30 | 31,60 | +0,32% | 31,17 | 31,67 | 31,46 | 31,60 | 31,64 | 5.814 | 3.696.482.500 |
| 24/3/2017 | 30,90 | 31,50 | +1,25% | 30,90 | 31,84 | 31,59 | 31,49 | 31,50 | 6.511 | 3.338.052.200 |
| 23/3/2017 | 30,72 | 31,11 | +0,35% | 30,62 | 31,37 | 31,04 | 31,10 | 31,11 | 6.997 | 4.526.855.500 |
| 22/3/2017 | 30,06 | 31,00 | +2,65% | 30,06 | 31,15 | 30,84 | 31,00 | 31,10 | 8.566 | 5.880.950.900 |
| 21/3/2017 | 30,86 | 30,20 | -2,17% | 30,20 | 31,04 | 30,49 | 30,20 | 30,27 | 424 | 6.883.824.900 |
| 20/3/2017 | 31,35 | 30,87 | -3,11% | 30,68 | 31,61 | 30,95 | 30,86 | 30,87 | 994 | 8.067.978.500 |
| 17/3/2017 | 32,65 | 31,86 | -1,51% | 31,71 | 32,93 | 32,03 | 31,80 | 31,86 | 7.843 | 7.508.748.200 |
| 16/3/2017 | 32,28 | 32,35 | +0,22% | 32,20 | 32,65 | 32,38 | 32,31 | 32,35 | 3.943 | 2.782.778.600 |
| 15/3/2017 | 31,67 | 32,28 | +2,31% | 31,67 | 32,49 | 32,10 | 32,28 | 32,38 | 8.632 | 7.122.329.400 |
| 14/3/2017 | 32,50 | 31,55 | -3,04% | 31,55 | 32,52 | 31,92 | 31,55 | 31,75 | 6.410 | 4.540.377.400 |
| 13/3/2017 | 31,94 | 32,54 | +2,07% | 31,93 | 32,78 | 32,52 | 32,54 | 32,57 | 6.434 | 4.596.351.300 |
| 10/3/2017 | 31,61 | 31,88 | +1,72% | 31,12 | 32,30 | 31,85 | 31,84 | 31,88 | 7.397 | 8.734.906.300 |
| 9/3/2017 | 32,88 | 31,34 | -4,54% | 30,78 | 33,17 | 31,73 | 31,29 | 31,34 | 3.702 | 9.717.300.800 |
| 8/3/2017 | 33,59 | 32,83 | -1,82% | 32,76 | 33,59 | 33,03 | 32,83 | 32,88 | 4.818 | 3.486.978.900 |
| 7/3/2017 | 33,59 | 33,44 | -0,62% | 33,14 | 33,76 | 33,44 | 33,44 | 33,55 | 6.593 | 3.805.256.300 |
| 6/3/2017 | 33,60 | 33,65 | +0,15% | 33,28 | 34,00 | 33,65 | 33,65 | 33,68 | 139 | 7.004.825.500 |
| 3/3/2017 | 33,21 | 33,60 | +1,39% | 33,05 | 33,67 | 33,48 | 33,54 | 33,62 | 6.867 | 4.549.050.400 |
| 2/3/2017 | 33,09 | 33,14 | -1,13% | 32,97 | 33,52 | 33,14 | 33,14 | 33,15 | 7.681 | 4.748.425.500 |
| 1/3/2017 | 33,22 | 33,52 | +1,95% | 32,68 | 33,52 | 33,22 | 33,50 | 33,52 | 7.614 | 4.485.099.900 |
| 24/2/2017 | 32,72 | 32,88 | -0,78% | 32,61 | 33,49 | 33,08 | 32,88 | 32,89 | 6.827 | 4.341.694.900 |
| 23/2/2017 | 33,64 | 33,14 | -1,28% | 33,05 | 34,15 | 33,55 | 33,14 | 33,22 | 772 | 6.179.282.600 |
| 22/2/2017 | 33,81 | 33,57 | -1,41% | 33,23 | 33,98 | 33,55 | 33,50 | 33,57 | 8.116 | 6.879.653.400 |
| 21/2/2017 | 34,16 | 34,05 | +0,18% | 33,35 | 34,19 | 33,90 | 34,05 | 34,09 | 6.988 | 6.321.176.900 |
| 20/2/2017 | 33,82 | 33,99 | +0,56% | 33,71 | 34,60 | 34,06 | 33,99 | 34,03 | 4.709 | 2.598.701.700 |
| 17/2/2017 | 33,93 | 33,80 | +0,12% | 33,25 | 34,00 | 33,72 | 33,76 | 33,80 | 4.011 | 2.583.579.400 |
| 16/2/2017 | 34,34 | 33,76 | -1,80% | 33,65 | 34,70 | 33,98 | 33,74 | 33,76 | 6.536 | 4.674.307.300 |
| 15/2/2017 | 33,67 | 34,38 | +3,24% | 33,52 | 34,39 | 34,09 | 34,38 | 34,40 | 4.676 | 9.376.573.100 |
| 14/2/2017 | 33,83 | 33,30 | -2,03% | 33,15 | 34,22 | 33,46 | 33,30 | 33,40 | 8.429 | 5.657.505.800 |
| 13/2/2017 | 33,05 | 33,99 | +3,44% | 32,87 | 34,00 | 33,66 | 33,85 | 33,99 | 3.626 | 7.227.052.000 |
| 10/2/2017 | 32,38 | 32,86 | +0,98% | 32,10 | 33,21 | 32,88 | 32,85 | 32,86 | 6.316 | 3.725.968.700 |
| 9/2/2017 | 32,82 | 32,54 | -0,43% | 32,19 | 32,82 | 32,41 | 32,54 | 32,55 | 6.789 | 3.632.825.200 |
| 8/2/2017 | 32,72 | 32,68 | -0,09% | 32,10 | 32,90 | 32,51 | 32,63 | 32,71 | 7.641 | 7.658.469.500 |
| 7/2/2017 | 32,38 | 32,71 | +0,83% | 32,27 | 32,79 | 32,56 | 32,71 | 32,72 | 8.551 | 5.884.373.900 |
| 6/2/2017 | 32,55 | 32,44 | +0,28% | 32,11 | 32,79 | 32,45 | 32,39 | 32,45 | 7.699 | 6.459.648.400 |
| 3/2/2017 | 31,54 | 32,35 | +1,67% | 31,54 | 32,44 | 32,18 | 32,35 | 32,36 | 8.752 | 7.350.787.800 |
| 2/2/2017 | 31,36 | 31,82 | +1,14% | 31,20 | 32,19 | 31,81 | 31,82 | 31,88 | 6.137 | 3.392.238.000 |
| 1/2/2017 | 31,80 | 31,46 | +0,35% | 31,31 | 32,60 | 31,72 | 31,46 | 31,50 | 6.960 | 4.930.457.200 |
| 31/1/2017 | 31,79 | 31,35 | +0,38% | 31,19 | 31,85 | 31,41 | 31,29 | 31,35 | 8.535 | 4.649.128.800 |
| 30/1/2017 | 32,28 | 31,23 | -2,62% | 31,05 | 32,28 | 31,41 | 31,21 | 31,23 | 3.265 | 1.849.102.400 |
| 27/1/2017 | 32,60 | 32,07 | -1,23% | 31,92 | 32,67 | 32,14 | 32,06 | 32,08 | 3.673 | 2.125.547.500 |
| 26/1/2017 | 32,99 | 32,47 | -0,43% | 32,32 | 33,15 | 32,56 | 32,44 | 32,48 | 6.261 | 3.960.861.500 |
| 24/1/2017 | 32,11 | 32,61 | +1,91% | 32,03 | 32,80 | 32,42 | 32,61 | 32,64 | 4.995 | 3.463.429.100 |
| 23/1/2017 | 32,25 | 32,00 | -0,03% | 31,80 | 32,27 | 32,01 | 32,00 | 32,02 | 9.315 | 4.509.559.300 |
| 20/1/2017 | 31,91 | 32,01 | +0,82% | 31,67 | 32,27 | 31,99 | 32,00 | 32,01 | 2.684 | 8.807.320.400 |
| 19/1/2017 | 31,42 | 31,75 | +1,50% | 31,12 | 31,90 | 31,70 | 31,73 | 31,76 | 7.623 | 8.394.047.800 |
| 18/1/2017 | 31,70 | 31,28 | -1,32% | 31,27 | 31,95 | 31,54 | 31,28 | 31,30 | 6.257 | 4.752.535.200 |
| 17/1/2017 | 30,81 | 31,70 | +2,89% | 30,63 | 31,80 | 31,37 | 31,65 | 31,73 | 539 | 5.745.015.100 |
| 16/1/2017 | 30,88 | 30,81 | -0,16% | 30,59 | 30,96 | 30,73 | 30,64 | 30,81 | 2.784 | 1.440.347.500 |
| 13/1/2017 | 31,30 | 30,86 | -0,90% | 30,48 | 31,30 | 30,77 | 30,83 | 30,86 | 5.632 | 3.001.956.700 |
| 12/1/2017 | 30,38 | 31,14 | +5,85% | 30,01 | 31,40 | 30,91 | 31,14 | 31,15 | 2.862 | 6.735.492.000 |
| 11/1/2017 | 29,10 | 29,42 | +0,58% | 28,90 | 29,78 | 29,28 | 29,30 | 29,42 | 6.609 | 3.307.589.300 |
| 10/1/2017 | 29,49 | 29,25 | -0,20% | 28,85 | 29,55 | 29,14 | 29,20 | 29,25 | 5.788 | 3.742.860.100 |
| 9/1/2017 | 29,45 | 29,31 | +0,45% | 29,08 | 29,96 | 29,41 | 29,31 | 29,34 | 5.426 | 2.937.797.900 |
| 6/1/2017 | 29,61 | 29,18 | -1,45% | 28,85 | 29,66 | 29,07 | 29,18 | 29,20 | 3.717 | 2.409.357.700 |
| 5/1/2017 | 29,72 | 29,61 | +0,27% | 29,17 | 29,87 | 29,58 | 29,61 | 29,64 | 7.588 | 3.790.371.700 |
| 4/1/2017 | 28,46 | 29,53 | +2,89% | 28,46 | 29,74 | 29,41 | 29,53 | 29,55 | 7.204 | 3.841.063.600 |
| 3/1/2017 | 28,67 | 28,70 | +1,16% | 28,39 | 28,85 | 28,59 | 28,68 | 28,70 | 7.487 | 3.769.145.200 |
| 2/1/2017 | 28,45 | 28,37 | -1,46% | 27,27 | 28,66 | 28,07 | 28,36 | 28,37 | 2.350 | 1.505.179.500 |
| 29/12/2016 | 28,06 | 28,79 | +2,60% | 27,73 | 28,85 | 28,46 | 28,57 | 28,79 | 4.015 | 3.150.114.100 |
| 28/12/2016 | 27,35 | 28,06 | +1,81% | 27,31 | 28,19 | 27,93 | 27,91 | 28,07 | 2.964 | 1.506.146.000 |
| 27/12/2016 | 28,25 | 27,56 | -1,47% | 27,12 | 28,25 | 27,41 | 27,40 | 27,56 | 3.295 | 1.926.413.900 |
| 26/12/2016 | 27,58 | 27,97 | +1,97% | 27,12 | 27,97 | 27,68 | 27,65 | 27,97 | 923 | 526.546.500 |
| 23/12/2016 | 27,43 | 27,43 | +0,29% | 26,86 | 27,70 | 27,29 | 27,43 | 27,45 | 4.031 | 2.319.062.500 |
| 22/12/2016 | 26,66 | 27,35 | +2,82% | 26,26 | 27,35 | 27,01 | 27,28 | 27,37 | 6.062 | 2.455.180.300 |
| 21/12/2016 | 26,40 | 26,60 | +0,08% | 26,40 | 27,12 | 26,63 | 26,58 | 26,60 | 6.132 | 3.377.203.100 |
| 20/12/2016 | 27,14 | 26,58 | -1,23% | 26,21 | 27,33 | 26,68 | 26,39 | 26,58 | 5.405 | 2.774.638.500 |
| 19/12/2016 | 27,84 | 26,91 | -3,34% | 26,91 | 27,84 | 27,19 | 26,90 | 26,95 | 7.290 | 4.192.452.300 |
| 16/12/2016 | 27,90 | 27,84 | +0,65% | 27,47 | 28,47 | 27,97 | 27,84 | 27,89 | 5.732 | 5.971.298.900 |
| 15/12/2016 | 27,47 | 27,66 | -0,14% | 27,16 | 27,76 | 27,38 | 27,70 | 27,75 | 6.665 | 4.339.259.000 |
| 14/12/2016 | 28,39 | 27,70 | -2,15% | 27,69 | 28,43 | 27,88 | 27,70 | 27,75 | 7.672 | 4.597.481.400 |
| 13/12/2016 | 27,55 | 28,31 | +2,24% | 27,23 | 28,31 | 27,94 | 28,23 | 28,31 | 6.819 | 3.084.103.100 |
| 12/12/2016 | 27,30 | 27,69 | -0,04% | 27,23 | 27,88 | 27,61 | 27,62 | 27,69 | 8.937 | 7.879.204.700 |
| 9/12/2016 | 27,82 | 27,70 | +0,07% | 27,25 | 28,23 | 27,67 | 27,70 | 27,73 | 6.256 | 4.123.290.300 |
| 8/12/2016 | 28,26 | 27,68 | -0,68% | 27,43 | 28,51 | 27,91 | 27,68 | 27,70 | 5.874 | 4.424.111.100 |
| 7/12/2016 | 28,60 | 27,87 | -1,48% | 27,77 | 28,66 | 27,93 | 27,87 | 27,90 | 5.249 | 7.328.602.200 |
| 6/12/2016 | 28,42 | 28,29 | -0,46% | 27,88 | 28,70 | 28,26 | 28,29 | 28,30 | 5.007 | 3.488.506.900 |
| 5/12/2016 | 28,86 | 28,42 | -1,25% | 27,71 | 28,99 | 28,40 | 28,42 | 28,50 | 5.977 | 3.714.545.300 |
| 2/12/2016 | 28,00 | 28,78 | +2,06% | 27,34 | 29,15 | 28,52 | 28,78 | 28,79 | 1.931 | 6.334.859.500 |
| 1/12/2016 | 28,98 | 28,20 | -5,87% | 28,08 | 29,29 | 28,61 | 28,20 | 28,29 | 4.763 | 6.299.049.600 |
| 30/11/2016 | 29,75 | 29,96 | +1,22% | 29,75 | 30,61 | 30,04 | 29,96 | 30,00 | 1.355 | 7.035.223.900 |
| 29/11/2016 | 30,30 | 29,60 | -2,95% | 29,60 | 30,66 | 29,96 | 29,59 | 29,60 | 6.469 | 4.278.010.000 |
| 28/11/2016 | 29,66 | 30,50 | +2,90% | 29,38 | 30,58 | 30,26 | 30,49 | 30,50 | 5.207 | 2.774.749.600 |
| 25/11/2016 | 29,10 | 29,64 | -0,24% | 28,61 | 29,74 | 29,35 | 29,64 | 29,65 | 3.643 | 1.978.264.300 |
| 24/11/2016 | 29,71 | 29,71 | +0,10% | 29,47 | 29,86 | 29,66 | 29,58 | 29,71 | 1.163 | 898.637.100 |
| 23/11/2016 | 29,90 | 29,68 | -1,17% | 29,24 | 29,99 | 29,58 | 29,55 | 29,68 | 4.158 | 2.315.220.300 |
| 22/11/2016 | 30,11 | 30,03 | +1,69% | 29,03 | 30,20 | 29,85 | 29,85 | 30,03 | 9.403 | 12.226.217.200 |
| 21/11/2016 | 28,42 | 29,53 | +3,91% | 28,41 | 29,74 | 29,35 | 29,44 | 29,53 | 8.934 | 5.407.701.900 |
| 18/11/2016 | 28,45 | 28,42 | -0,11% | 27,76 | 28,60 | 28,28 | 28,40 | 28,42 | 8.351 | 5.584.270.100 |
| 17/11/2016 | 29,45 | 28,45 | -2,70% | 28,33 | 29,46 | 28,60 | 28,45 | 28,46 | 8.056 | 5.478.986.200 |
| 16/11/2016 | 27,99 | 29,24 | +6,33% | 27,46 | 29,24 | 28,39 | 29,20 | 29,24 | 3.498 | 17.438.934.800 |
| 14/11/2016 | 27,16 | 27,50 | +1,44% | 26,27 | 28,16 | 27,34 | 27,50 | 27,52 | 1.338 | 10.449.366.500 |
| 11/11/2016 | 29,55 | 27,11 | -10,38% | 26,69 | 29,79 | 27,75 | 27,03 | 27,11 | 1.232 | 21.510.172.000 |
| 10/11/2016 | 32,70 | 30,25 | -6,72% | 29,71 | 32,82 | 30,45 | 30,23 | 30,29 | 7.295 | 11.499.038.100 |
| 9/11/2016 | 32,12 | 32,43 | -2,47% | 31,70 | 32,68 | 32,27 | 32,43 | 32,48 | 8.491 | 5.786.612.100 |
| 8/11/2016 | 33,01 | 33,25 | +0,03% | 32,89 | 33,50 | 33,18 | 33,20 | 33,25 | 7.045 | 4.165.935.900 |
| 7/11/2016 | 32,40 | 33,24 | +2,78% | 32,39 | 33,42 | 33,12 | 33,20 | 33,24 | 5.284 | 3.119.285.200 |
| 4/11/2016 | 32,40 | 32,34 | +0,34% | 32,10 | 33,03 | 32,46 | 32,26 | 32,34 | 7.392 | 3.892.251.800 |
| 3/11/2016 | 32,96 | 32,23 | -1,59% | 32,12 | 33,04 | 32,47 | 32,23 | 32,43 | 447 | 6.230.125.300 |
| 1/11/2016 | 34,00 | 32,75 | -2,82% | 32,70 | 34,00 | 33,00 | 32,75 | 32,77 | 7.417 | 4.667.425.300 |
| 31/10/2016 | 32,88 | 33,70 | +2,53% | 32,87 | 33,82 | 33,41 | 33,70 | 33,72 | 7.969 | 5.648.088.700 |
| 28/10/2016 | 32,75 | 32,87 | +0,37% | 32,55 | 33,20 | 32,94 | 32,87 | 32,88 | 7.996 | 5.339.534.400 |
| 27/10/2016 | 32,89 | 32,75 | +0,49% | 32,58 | 33,04 | 32,78 | 32,75 | 32,78 | 5.485 | 5.543.759.800 |
| 26/10/2016 | 32,13 | 32,59 | +0,93% | 31,94 | 33,12 | 32,66 | 32,59 | 32,65 | 7.208 | 8.557.702.200 |
| 25/10/2016 | 31,92 | 32,29 | +1,22% | 31,42 | 32,38 | 32,07 | 32,23 | 32,29 | 4.018 | 2.682.008.000 |
| 24/10/2016 | 32,30 | 31,90 | -0,78% | 31,61 | 32,30 | 31,93 | 31,90 | 31,92 | 4.476 | 2.932.984.900 |
| 21/10/2016 | 31,95 | 32,15 | +0,12% | 31,66 | 32,33 | 32,06 | 32,15 | 32,23 | 4.222 | 2.254.883.400 |
| 20/10/2016 | 32,00 | 32,11 | +0,38% | 31,48 | 32,11 | 31,91 | 32,11 | 32,12 | 5.942 | 3.453.128.400 |
| 19/10/2016 | 31,32 | 31,99 | +1,11% | 31,32 | 32,06 | 31,80 | 31,99 | 32,00 | 5.920 | 3.695.830.800 |
| 18/10/2016 | 31,50 | 31,64 | +0,51% | 31,10 | 31,64 | 31,42 | 31,48 | 31,64 | 6.909 | 4.104.307.600 |
| 17/10/2016 | 30,50 | 31,48 | +3,21% | 30,26 | 31,59 | 30,97 | 31,21 | 31,48 | 5.433 | 4.680.040.200 |
| 14/10/2016 | 31,28 | 30,50 | -1,77% | 30,26 | 31,49 | 30,70 | 30,50 | 30,51 | 9.779 | 6.105.982.200 |
| 13/10/2016 | 30,97 | 31,05 | +0,52% | 30,74 | 31,45 | 31,10 | 31,00 | 31,09 | 6.723 | 5.891.622.400 |
| 11/10/2016 | 30,94 | 30,89 | -0,29% | 30,48 | 30,97 | 30,75 | 30,78 | 30,89 | 3.859 | 3.281.735.200 |
| 10/10/2016 | 30,98 | 30,98 | +1,08% | 30,72 | 31,12 | 30,95 | 30,98 | 31,00 | 2.893 | 1.805.286.300 |
| 7/10/2016 | 30,75 | 30,65 | -0,33% | 30,24 | 30,90 | 30,65 | 30,59 | 30,67 | 7.215 | 4.427.974.900 |
| 6/10/2016 | 30,90 | 30,75 | -0,49% | 30,08 | 30,90 | 30,50 | 30,74 | 30,75 | 5.652 | 3.538.393.500 |
| 5/10/2016 | 30,62 | 30,90 | +1,31% | 30,45 | 31,10 | 30,86 | 30,86 | 30,90 | 6.658 | 3.235.910.500 |
| 4/10/2016 | 30,89 | 30,50 | -0,97% | 30,10 | 30,99 | 30,41 | 30,36 | 30,50 | 5.249 | 3.282.494.900 |
| 3/10/2016 | 30,09 | 30,80 | +2,02% | 30,00 | 30,95 | 30,66 | 30,72 | 30,80 | 6.278 | 3.568.817.700 |
| 30/9/2016 | 30,51 | 30,19 | -1,05% | 30,02 | 30,75 | 30,24 | 30,16 | 30,19 | 5.044 | 4.120.826.500 |
| 29/9/2016 | 30,63 | 30,51 | -1,10% | 30,28 | 31,04 | 30,66 | 30,48 | 30,51 | 5.510 | 5.314.143.200 |
| 28/9/2016 | 29,94 | 30,85 | +3,35% | 29,85 | 31,06 | 30,35 | 30,72 | 30,85 | 4.938 | 3.895.814.700 |
| 27/9/2016 | 30,38 | 29,85 | -0,63% | 29,63 | 30,45 | 29,91 | 29,82 | 29,85 | 5.251 | 3.681.632.400 |
| 26/9/2016 | 30,28 | 30,04 | -1,96% | 29,86 | 30,41 | 30,03 | 29,95 | 30,04 | 5.128 | 2.869.114.100 |
| 23/9/2016 | 30,89 | 30,64 | -1,16% | 30,31 | 31,15 | 30,57 | 30,62 | 30,64 | 6.341 | 3.770.423.300 |
| 22/9/2016 | 30,76 | 31,00 | +1,21% | 30,54 | 31,09 | 30,82 | 30,79 | 31,00 | 4.795 | 2.532.618.800 |
| 21/9/2016 | 29,89 | 30,63 | +3,27% | 29,71 | 30,66 | 30,30 | 30,55 | 30,63 | 5.513 | 3.138.258.700 |
| 20/9/2016 | 29,51 | 29,66 | +0,54% | 29,41 | 29,98 | 29,55 | 29,50 | 29,66 | 3.358 | 2.417.512.300 |
| 19/9/2016 | 29,35 | 29,50 | +1,03% | 29,23 | 29,75 | 29,43 | 29,44 | 29,50 | 3.123 | 2.674.027.300 |
| 16/9/2016 | 29,46 | 29,20 | -1,52% | 28,86 | 29,55 | 29,20 | 29,20 | 29,21 | 5.795 | 6.351.041.800 |
| 15/9/2016 | 29,19 | 29,65 | +1,47% | 29,10 | 29,80 | 29,54 | 29,65 | 29,69 | 4.075 | 2.554.602.000 |
| 14/9/2016 | 28,29 | 29,22 | +2,78% | 28,29 | 29,25 | 28,97 | 29,10 | 29,22 | 7.050 | 3.990.560.600 |
| 13/9/2016 | 28,56 | 28,43 | -1,97% | 28,29 | 29,12 | 28,58 | 28,43 | 28,55 | 7.520 | 3.903.683.400 |
| 12/9/2016 | 29,15 | 29,00 | -1,53% | 29,00 | 29,60 | 29,28 | 29,00 | 29,05 | 6.310 | 6.533.303.000 |
| 9/9/2016 | 30,54 | 29,45 | -5,21% | 29,27 | 30,68 | 29,85 | 29,45 | 29,49 | 6.596 | 3.186.677.800 |
| 8/9/2016 | 31,19 | 31,07 | -0,38% | 30,81 | 31,46 | 31,05 | 31,07 | 31,08 | 5.972 | 3.670.416.100 |
| 6/9/2016 | 31,42 | 31,19 | +0,13% | 30,84 | 31,56 | 31,12 | 31,18 | 31,19 | 3.378 | 2.193.258.700 |
| 5/9/2016 | 31,26 | 31,15 | +0,10% | 30,84 | 32,06 | 31,33 | 31,10 | 31,15 | 3.270 | 2.677.306.600 |
| 2/9/2016 | 29,32 | 31,12 | +6,68% | 29,21 | 31,12 | 30,53 | 31,07 | 31,13 | 9.004 | 6.570.960.700 |
| 1/9/2016 | 29,51 | 29,17 | -0,75% | 28,91 | 29,66 | 29,14 | 29,09 | 29,17 | 6.135 | 3.891.078.700 |
| 31/8/2016 | 29,60 | 29,39 | +1,00% | 29,20 | 30,11 | 29,54 | 29,32 | 29,41 | 1.202 | 7.519.046.900 |
| 30/8/2016 | 29,52 | 29,10 | -1,36% | 28,81 | 29,54 | 29,00 | 29,02 | 29,10 | 6.625 | 4.020.266.300 |
| 29/8/2016 | 28,64 | 29,50 | +2,04% | 28,64 | 29,71 | 29,41 | 29,39 | 29,50 | 8.392 | 6.287.749.600 |
| 26/8/2016 | 28,90 | 28,91 | +0,03% | 28,61 | 29,30 | 28,93 | 28,87 | 28,91 | 9.097 | 6.011.062.400 |
| 25/8/2016 | 29,00 | 28,90 | -0,28% | 28,71 | 29,21 | 28,92 | 28,85 | 28,90 | 13 | 6.153.872.800 |
| 24/8/2016 | 28,75 | 28,98 | -0,38% | 28,62 | 29,21 | 28,95 | 28,98 | 29,00 | 6.832 | 6.189.837.600 |
| 23/8/2016 | 29,18 | 29,09 | -0,34% | 29,04 | 29,58 | 29,23 | 29,08 | 29,20 | 7.340 | 3.409.470.800 |
| 22/8/2016 | 29,40 | 29,19 | -0,41% | 29,05 | 29,61 | 29,30 | 29,19 | 29,20 | 5.282 | 3.166.107.800 |
| 19/8/2016 | 29,62 | 29,31 | -1,91% | 29,31 | 29,94 | 29,48 | 29,31 | 29,38 | 4.939 | 3.260.310.600 |
| 18/8/2016 | 30,04 | 29,88 | -0,53% | 29,64 | 30,32 | 29,88 | 29,88 | 30,05 | 4.572 | 3.066.338.300 |
| 17/8/2016 | 29,69 | 30,04 | +0,33% | 29,28 | 30,13 | 29,83 | 29,90 | 30,04 | 8.250 | 3.873.234.900 |
| 16/8/2016 | 30,07 | 29,94 | -1,38% | 29,81 | 30,93 | 30,37 | 29,94 | 29,96 | 5.917 | 5.221.096.100 |
| 15/8/2016 | 29,46 | 30,36 | +3,05% | 29,09 | 30,37 | 29,81 | 30,35 | 30,36 | 9.072 | 7.077.240.000 |
| 12/8/2016 | 29,81 | 29,46 | -1,64% | 29,03 | 30,00 | 29,44 | 29,44 | 29,46 | 5.057 | 2.712.419.100 |
| 11/8/2016 | 29,03 | 29,95 | +2,64% | 28,85 | 30,00 | 29,66 | 29,85 | 29,95 | 5.203 | 3.881.242.200 |
| 10/8/2016 | 29,00 | 29,18 | +0,45% | 29,00 | 29,36 | 29,22 | 29,18 | 29,22 | 4.300 | 2.957.280.500 |
| 9/8/2016 | 29,33 | 29,05 | -0,38% | 28,98 | 29,41 | 29,15 | 29,05 | 29,14 | 3.487 | 1.839.348.400 |
| 8/8/2016 | 29,96 | 29,16 | -2,86% | 28,75 | 29,96 | 29,17 | 29,16 | 29,25 | 4.902 | 3.162.426.300 |
| 5/8/2016 | 29,83 | 30,02 | +1,73% | 29,50 | 30,02 | 29,83 | 29,92 | 30,03 | 6.844 | 3.792.172.900 |
| 4/8/2016 | 28,90 | 29,51 | +1,55% | 28,84 | 29,62 | 29,34 | 29,35 | 29,51 | 4.976 | 3.204.334.500 |
| 3/8/2016 | 28,56 | 29,06 | +0,83% | 28,17 | 29,13 | 28,88 | 29,06 | 29,15 | 4.989 | 2.998.491.600 |
| 2/8/2016 | 29,33 | 28,82 | -3,29% | 28,46 | 29,53 | 28,89 | 28,79 | 28,82 | 8.025 | 8.810.265.200 |
| 1/8/2016 | 30,80 | 29,80 | -3,25% | 29,56 | 30,80 | 29,90 | 29,80 | 29,82 | 7.345 | 4.104.474.800 |
| 29/7/2016 | 30,51 | 30,80 | -0,16% | 30,00 | 30,82 | 30,64 | 30,70 | 30,83 | 7.600 | 4.718.041.400 |
| 28/7/2016 | 30,94 | 30,85 | +0,33% | 30,50 | 30,95 | 30,72 | 30,71 | 30,85 | 5.803 | 4.418.118.400 |
| 27/7/2016 | 30,84 | 30,75 | -0,29% | 30,59 | 31,07 | 30,81 | 30,59 | 30,75 | 5.242 | 4.652.048.300 |
| 26/7/2016 | 31,35 | 30,84 | -1,88% | 30,83 | 31,52 | 31,17 | 30,84 | 30,95 | 1.785 | 8.587.538.500 |
| 25/7/2016 | 31,48 | 31,43 | -0,19% | 31,01 | 31,49 | 31,26 | 31,43 | 31,50 | 7.961 | 7.297.266.600 |
| 22/7/2016 | 30,32 | 31,49 | +4,58% | 30,06 | 31,49 | 30,91 | 31,40 | 31,49 | 3.156 | 11.357.864.500 |
| 21/7/2016 | 29,90 | 30,11 | +0,43% | 29,75 | 30,30 | 29,98 | 30,11 | 30,15 | 4.056 | 3.660.155.300 |
| 20/7/2016 | 30,04 | 29,98 | +0,47% | 29,56 | 30,09 | 29,91 | 29,82 | 29,98 | 4.433 | 2.458.432.200 |
| 19/7/2016 | 29,59 | 29,84 | +0,84% | 29,52 | 29,99 | 29,74 | 29,84 | 29,95 | 5.648 | 6.190.719.500 |
| 18/7/2016 | 29,15 | 29,59 | +0,99% | 29,12 | 29,65 | 29,44 | 29,53 | 29,59 | 4.133 | 2.083.423.200 |
| 15/7/2016 | 30,20 | 29,30 | -3,14% | 29,12 | 30,28 | 29,40 | 29,30 | 29,32 | 5.616 | 3.598.779.400 |
| 14/7/2016 | 30,44 | 30,25 | +0,60% | 29,82 | 30,58 | 30,20 | 30,21 | 30,25 | 310 | 7.879.555.700 |
| 13/7/2016 | 29,60 | 30,07 | +0,91% | 29,60 | 30,18 | 30,02 | 30,07 | 30,08 | 4.840 | 2.549.076.000 |
| 12/7/2016 | 30,29 | 29,80 | -0,96% | 29,80 | 30,33 | 30,00 | 29,79 | 29,80 | 7.574 | 6.430.546.800 |
| 11/7/2016 | 29,50 | 30,09 | +2,28% | 29,44 | 30,15 | 30,00 | 29,92 | 30,09 | 5.869 | 3.617.517.600 |
| 8/7/2016 | 28,50 | 29,42 | +3,63% | 28,44 | 29,64 | 29,17 | 29,41 | 29,48 | 7.103 | 4.301.354.300 |
| 7/7/2016 | 29,28 | 28,39 | -2,41% | 28,38 | 29,28 | 28,55 | 28,39 | 28,45 | 6.357 | 3.597.011.000 |
| 6/7/2016 | 29,08 | 29,09 | +0,90% | 28,84 | 29,23 | 29,06 | 29,01 | 29,09 | 5.244 | 3.096.176.300 |
| 5/7/2016 | 28,91 | 28,83 | -0,79% | 28,63 | 29,10 | 28,80 | 28,83 | 28,98 | 5.536 | 2.534.933.800 |
| 4/7/2016 | 29,06 | 29,06 | +0,07% | 28,91 | 29,38 | 29,14 | 29,06 | 29,14 | 1.782 | 1.281.249.200 |
| 1/7/2016 | 29,22 | 29,04 | -0,14% | 28,84 | 29,35 | 29,06 | 29,00 | 29,04 | 5.121 | 4.069.218.400 |
| 30/6/2016 | 28,67 | 29,08 | +0,28% | 28,67 | 29,26 | 28,88 | 29,00 | 29,08 | 8.168 | 10.501.785.600 |
| 29/6/2016 | 29,00 | 29,00 | +1,19% | 28,69 | 29,47 | 29,07 | 29,00 | 29,06 | 4.042 | 8.339.734.000 |
| 28/6/2016 | 28,44 | 28,66 | +2,28% | 28,28 | 28,94 | 28,64 | 28,66 | 28,73 | 6.407 | 4.979.409.100 |
| 27/6/2016 | 27,86 | 28,02 | +0,14% | 27,67 | 28,15 | 27,95 | 27,86 | 27,93 | 8.437 | 6.774.247.200 |
| 24/6/2016 | 28,00 | 27,98 | -2,00% | 27,50 | 28,19 | 27,84 | 27,77 | 27,98 | 9.757 | 4.742.858.300 |
| 23/6/2016 | 28,40 | 28,55 | +1,31% | 28,17 | 28,76 | 28,47 | 28,54 | 28,55 | 5.690 | 4.863.465.100 |
| 22/6/2016 | 28,05 | 28,18 | +0,14% | 27,91 | 28,52 | 28,31 | 28,18 | 28,39 | 8.168 | 9.374.010.300 |
| 21/6/2016 | 27,61 | 28,14 | +1,15% | 27,60 | 28,18 | 27,86 | 28,01 | 28,14 | 4.885 | 3.402.657.900 |
| 20/6/2016 | 28,32 | 27,82 | -0,07% | 27,71 | 28,39 | 27,89 | 27,82 | 27,85 | 7.804 | 4.017.013.700 |
| 17/6/2016 | 28,40 | 27,84 | -1,97% | 27,82 | 28,55 | 28,04 | 27,84 | 27,90 | 9.713 | 9.735.622.900 |
| 16/6/2016 | 27,59 | 28,40 | +1,65% | 27,44 | 28,41 | 28,02 | 28,39 | 28,40 | 929 | 5.667.559.200 |
| 15/6/2016 | 27,73 | 27,94 | +1,01% | 27,31 | 28,21 | 27,82 | 27,81 | 27,94 | 8.011 | 5.418.589.400 |
| 14/6/2016 | 28,63 | 27,66 | -3,49% | 27,28 | 28,87 | 27,67 | 27,57 | 27,66 | 9.030 | 4.336.695.900 |
| 13/6/2016 | 27,40 | 28,66 | +2,72% | 27,38 | 28,77 | 28,53 | 28,64 | 28,66 | 4.518 | 8.383.439.300 |
| 10/6/2016 | 28,20 | 27,90 | -1,24% | 27,71 | 28,20 | 27,92 | 27,89 | 27,93 | 8.330 | 12.907.373.200 |
| 9/6/2016 | 27,82 | 28,25 | +1,55% | 27,82 | 28,33 | 28,18 | 28,23 | 28,25 | 4.115 | 9.107.054.500 |
| 8/6/2016 | 26,80 | 27,82 | +4,27% | 26,57 | 28,07 | 27,62 | 27,82 | 27,90 | 936 | 9.853.345.500 |
| 7/6/2016 | 26,02 | 26,68 | +1,14% | 26,02 | 26,86 | 26,61 | 26,67 | 26,69 | 7.137 | 3.952.749.200 |
| 6/6/2016 | 26,90 | 26,38 | -1,60% | 26,24 | 27,24 | 26,60 | 26,38 | 26,39 | 8.765 | 5.983.049.300 |
| 3/6/2016 | 26,39 | 26,81 | +3,19% | 25,89 | 26,81 | 26,54 | 26,75 | 26,81 | 1.624 | 9.661.759.000 |
| 2/6/2016 | 26,16 | 25,98 | -0,80% | 25,89 | 26,39 | 26,05 | 25,97 | 26,11 | 6.095 | 5.202.776.400 |
| 1/6/2016 | 25,70 | 26,19 | +2,34% | 25,58 | 26,21 | 25,89 | 26,11 | 26,19 | 7.845 | 7.478.817.900 |
| 31/5/2016 | 26,16 | 25,59 | -2,70% | 25,41 | 26,35 | 25,63 | 25,43 | 25,59 | 6.287 | 6.478.203.000 |
| 30/5/2016 | 26,15 | 26,30 | -0,23% | 26,07 | 26,61 | 26,32 | 26,30 | 26,32 | 1.703 | 1.200.676.400 |
| 27/5/2016 | 26,18 | 26,36 | +1,19% | 25,96 | 26,52 | 26,26 | 26,32 | 26,36 | 6.480 | 6.833.580.500 |
| 25/5/2016 | 26,20 | 26,05 | -0,23% | 25,89 | 26,40 | 26,12 | 26,05 | 26,10 | 5.200 | 4.638.715.700 |
| 24/5/2016 | 26,54 | 26,11 | -1,43% | 25,96 | 26,62 | 26,15 | 26,10 | 26,17 | 4.975 | 7.109.033.200 |
| 23/5/2016 | 26,40 | 26,49 | -1,01% | 25,92 | 26,55 | 26,30 | 26,46 | 26,49 | 5.678 | 3.667.387.700 |
| 20/5/2016 | 26,49 | 26,76 | +0,83% | 26,43 | 26,94 | 26,77 | 26,74 | 26,76 | 5.001 | 5.110.750.500 |
| 19/5/2016 | 26,35 | 26,54 | -0,11% | 26,06 | 26,60 | 26,42 | 26,51 | 26,54 | 4.218 | 2.636.258.700 |
| 18/5/2016 | 26,63 | 26,57 | -0,86% | 26,29 | 26,83 | 26,60 | 26,55 | 26,57 | 7.065 | 6.324.327.100 |
| 17/5/2016 | 26,67 | 26,80 | +0,19% | 26,59 | 27,12 | 26,83 | 26,72 | 26,80 | 3.088 | 13.849.399.600 |
| 16/5/2016 | 26,67 | 26,75 | -0,52% | 26,28 | 26,98 | 26,72 | 26,73 | 26,75 | 6.683 | 6.870.433.000 |
| 13/5/2016 | 27,75 | 26,89 | -3,03% | 26,43 | 27,75 | 26,82 | 26,87 | 26,89 | 3.582 | 7.261.162.400 |
| 12/5/2016 | 26,99 | 27,73 | +2,86% | 26,77 | 27,73 | 27,31 | 27,45 | 27,73 | 3.350 | 10.849.230.200 |
| 11/5/2016 | 27,20 | 26,96 | +0,45% | 26,71 | 27,20 | 26,93 | 26,85 | 26,96 | 9.443 | 9.300.659.300 |
| 10/5/2016 | 26,40 | 26,84 | +3,23% | 26,25 | 26,84 | 26,57 | 26,72 | 26,84 | 8.381 | 6.631.261.600 |
| 9/5/2016 | 26,25 | 26,00 | -1,89% | 25,90 | 26,55 | 26,08 | 26,00 | 26,02 | 6.639 | 5.928.039.100 |
| 6/5/2016 | 26,20 | 26,50 | +0,65% | 26,18 | 26,52 | 26,40 | 26,38 | 26,50 | 3.803 | 3.504.967.600 |
| 5/5/2016 | 26,28 | 26,33 | +0,04% | 26,05 | 26,64 | 26,32 | 26,28 | 26,33 | 5.903 | 4.349.453.600 |
| 4/5/2016 | 26,00 | 26,32 | +0,27% | 25,99 | 26,42 | 26,21 | 26,32 | 26,33 | 2.514 | 10.562.112.100 |
| 3/5/2016 | 25,89 | 26,25 | +0,27% | 25,53 | 26,36 | 26,10 | 26,21 | 26,25 | 8.835 | 5.760.605.000 |
| 2/5/2016 | 26,01 | 26,18 | -0,83% | 25,91 | 26,33 | 26,15 | 26,16 | 26,18 | 6.336 | 5.033.149.400 |
| 29/4/2016 | 26,39 | 26,40 | -0,41% | 26,03 | 26,62 | 26,31 | 26,33 | 26,41 | 8.277 | 6.309.118.800 |
| 28/4/2016 | 26,00 | 26,51 | +0,61% | 25,91 | 26,71 | 26,41 | 26,30 | 26,52 | 9.084 | 7.005.403.700 |
| 27/4/2016 | 25,99 | 26,35 | +2,05% | 25,93 | 26,40 | 26,23 | 26,30 | 26,35 | 9.526 | 9.580.951.700 |
| 26/4/2016 | 25,77 | 25,82 | +0,55% | 25,50 | 25,99 | 25,75 | 25,80 | 25,82 | 8.443 | 7.717.625.700 |
| 25/4/2016 | 25,33 | 25,68 | +0,71% | 25,33 | 25,80 | 25,61 | 25,68 | 25,69 | 5.796 | 5.234.233.300 |
| 22/4/2016 | 25,05 | 25,50 | -0,47% | 25,05 | 25,60 | 25,45 | 25,47 | 25,51 | 6.037 | 4.787.331.100 |
| 20/4/2016 | 25,62 | 25,62 | -0,62% | 25,42 | 25,89 | 25,63 | 25,60 | 25,62 | 9.813 | 8.168.007.500 |
| 19/4/2016 | 25,54 | 25,78 | +1,66% | 25,17 | 25,98 | 25,75 | 25,76 | 25,78 | 7.665 | 5.847.357.600 |
| 18/4/2016 | 24,97 | 25,36 | +1,56% | 24,79 | 25,49 | 25,17 | 25,26 | 25,37 | 7.901 | 17.045.441.700 |
| 15/4/2016 | 24,71 | 24,97 | +2,04% | 24,41 | 25,18 | 24,86 | 24,97 | 25,00 | 2.516 | 9.392.833.900 |
| 14/4/2016 | 25,11 | 24,47 | -2,32% | 24,24 | 25,13 | 24,51 | 24,43 | 24,47 | 7.157 | 5.828.089.300 |
| 13/4/2016 | 25,55 | 25,05 | +0,20% | 24,81 | 26,10 | 25,34 | 25,00 | 25,06 | 643 | 15.128.430.100 |
| 12/4/2016 | 24,40 | 25,00 | +4,17% | 24,20 | 25,01 | 24,59 | 25,00 | 25,01 | 2.869 | 11.143.483.800 |
| 11/4/2016 | 24,10 | 24,00 | +0,84% | 23,67 | 24,18 | 23,99 | 23,90 | 24,00 | 9.621 | 10.154.156.400 |
| 8/4/2016 | 23,41 | 23,80 | +3,88% | 23,25 | 24,05 | 23,55 | 23,69 | 23,80 | 6.855 | 7.980.428.600 |
| 7/4/2016 | 23,00 | 22,91 | +0,61% | 22,69 | 23,16 | 22,93 | 22,86 | 22,91 | 5.098 | 3.773.957.300 |
| 6/4/2016 | 23,18 | 22,77 | -3,19% | 22,47 | 23,22 | 22,80 | 22,77 | 22,78 | 5.919 | 3.859.995.900 |
| 5/4/2016 | 23,25 | 23,52 | +0,94% | 23,07 | 23,62 | 23,48 | 23,47 | 23,52 | 8.899 | 3.953.365.100 |
| 4/4/2016 | 23,80 | 23,30 | -2,71% | 22,96 | 23,94 | 23,27 | 23,28 | 23,30 | 9.281 | 7.156.627.100 |
| 1/4/2016 | 23,74 | 23,95 | -0,13% | 23,69 | 24,33 | 24,03 | 23,92 | 23,95 | 628 | 9.596.946.600 |
| 31/3/2016 | 24,08 | 23,98 | -0,91% | 23,54 | 24,18 | 23,93 | 23,90 | 23,98 | 7.344 | 5.545.761.700 |
| 30/3/2016 | 24,00 | 24,20 | +1,42% | 23,80 | 24,60 | 24,20 | 24,19 | 24,20 | 789 | 9.215.417.000 |
| 29/3/2016 | 23,84 | 23,86 | +0,46% | 23,65 | 23,92 | 23,77 | 23,81 | 23,86 | 1.017 | 10.436.658.900 |
| 28/3/2016 | 23,85 | 23,75 | +2,81% | 23,64 | 23,99 | 23,75 | 23,73 | 23,75 | 7.588 | 14.940.217.000 |
| 24/3/2016 | 22,80 | 23,10 | +1,32% | 22,25 | 23,10 | 22,59 | 22,90 | 23,10 | 7.988 | 3.846.843.900 |
| 23/3/2016 | 22,92 | 22,80 | -1,04% | 22,37 | 22,94 | 22,72 | 22,72 | 22,80 | 5.105 | 2.254.542.700 |
| 22/3/2016 | 23,26 | 23,04 | -0,90% | 22,97 | 23,48 | 23,12 | 23,03 | 23,05 | 6.594 | 4.121.901.600 |
| 21/3/2016 | 23,02 | 23,25 | +0,43% | 22,95 | 23,36 | 23,21 | 23,23 | 23,28 | 8.369 | 4.569.595.600 |
| 18/3/2016 | 23,28 | 23,15 | +0,13% | 23,06 | 23,65 | 23,20 | 23,11 | 23,15 | 8.506 | 6.314.457.200 |
| 17/3/2016 | 23,00 | 23,12 | +2,30% | 22,70 | 23,25 | 23,06 | 23,11 | 23,13 | 4.859 | 11.339.021.800 |
| 16/3/2016 | 22,20 | 22,60 | +1,07% | 22,01 | 22,63 | 22,36 | 22,59 | 22,60 | 9.409 | 4.915.008.800 |
| 15/3/2016 | 22,45 | 22,36 | -0,84% | 21,96 | 22,66 | 22,33 | 22,35 | 22,36 | 7.473 | 3.638.042.800 |
| 14/3/2016 | 22,72 | 22,55 | -1,74% | 22,30 | 23,17 | 22,58 | 22,53 | 22,55 | 6.648 | 5.797.034.300 |
| 11/3/2016 | 23,00 | 22,95 | 0,00% | 22,49 | 23,07 | 22,93 | 22,90 | 22,95 | 6.789 | 5.793.367.300 |
| 10/3/2016 | 23,00 | 22,95 | +0,70% | 22,60 | 23,17 | 22,91 | 22,91 | 22,95 | 2.218 | 5.763.907.500 |
| 9/3/2016 | 23,18 | 22,79 | -0,44% | 22,38 | 23,18 | 22,88 | 22,79 | 22,86 | 8.418 | 4.313.221.900 |
| 8/3/2016 | 22,80 | 22,89 | +0,39% | 22,56 | 23,02 | 22,86 | 22,81 | 22,89 | 2.089 | 4.921.844.000 |
| 7/3/2016 | 22,87 | 22,80 | -0,22% | 22,63 | 23,27 | 22,85 | 22,78 | 22,81 | 568 | 4.179.064.500 |
| 4/3/2016 | 23,44 | 22,85 | -1,59% | 22,81 | 23,95 | 23,29 | 22,85 | 22,96 | 2.554 | 7.790.597.200 |
| 3/3/2016 | 23,05 | 23,22 | +2,29% | 22,43 | 23,60 | 23,15 | 23,21 | 23,22 | 1.246 | 5.998.002.400 |
| 2/3/2016 | 22,90 | 22,70 | -0,92% | 22,32 | 23,13 | 22,68 | 22,67 | 22,70 | 8.673 | 7.089.397.400 |
| 1/3/2016 | 22,88 | 22,91 | +1,33% | 22,47 | 23,08 | 22,89 | 22,90 | 22,91 | 7.818 | 4.757.733.400 |
| 29/2/2016 | 22,10 | 22,61 | +1,53% | 22,10 | 22,81 | 22,52 | 22,46 | 22,61 | 6.955 | 4.418.996.600 |
| 26/2/2016 | 22,34 | 22,27 | +0,54% | 21,92 | 22,79 | 22,28 | 22,26 | 22,27 | 5.003 | 2.288.507.700 |
| 25/2/2016 | 21,55 | 22,15 | +2,07% | 21,37 | 22,15 | 22,06 | 22,15 | 22,18 | 8.970 | 14.691.556.400 |
| 24/2/2016 | 22,52 | 21,70 | -5,49% | 21,56 | 22,52 | 21,74 | 21,67 | 21,75 | 5.991 | 4.519.953.700 |
| 23/2/2016 | 23,19 | 22,96 | -0,69% | 22,77 | 23,19 | 22,89 | 22,94 | 22,96 | 8.064 | 4.643.988.800 |
| 22/2/2016 | 23,33 | 23,12 | +4,05% | 22,47 | 23,45 | 22,89 | 23,12 | 23,14 | 21 | 5.932.915.000 |
| 19/2/2016 | 21,75 | 22,22 | +0,54% | 21,59 | 22,26 | 22,00 | 22,12 | 22,22 | 5.623 | 2.872.468.900 |
| 18/2/2016 | 22,04 | 22,10 | -0,50% | 21,74 | 22,27 | 22,01 | 22,10 | 22,11 | 6.012 | 3.733.057.200 |
| 17/2/2016 | 22,11 | 22,21 | +0,59% | 21,88 | 22,64 | 22,27 | 22,10 | 22,21 | 8.470 | 4.290.269.300 |
| 16/2/2016 | 22,08 | 22,08 | +1,28% | 21,40 | 22,08 | 21,81 | 22,08 | 22,10 | 5.969 | 2.616.596.500 |
| 15/2/2016 | 21,77 | 21,80 | +2,35% | 21,44 | 22,20 | 21,82 | 21,71 | 21,80 | 2.487 | 1.183.414.700 |
| 12/2/2016 | 21,41 | 21,30 | -0,93% | 20,98 | 21,57 | 21,18 | 21,22 | 21,31 | 4.444 | 1.976.300.200 |
| 11/2/2016 | 21,50 | 21,50 | -2,05% | 21,21 | 21,63 | 21,42 | 21,48 | 21,50 | 5.707 | 2.891.225.900 |
| 10/2/2016 | 21,43 | 21,95 | +0,41% | 21,43 | 21,98 | 21,90 | 21,86 | 21,98 | 3.619 | 3.101.039.700 |
| 5/2/2016 | 21,49 | 21,86 | +1,67% | 21,26 | 21,99 | 21,73 | 21,86 | 21,87 | 4.273 | 2.527.008.000 |
| 4/2/2016 | 20,95 | 21,50 | +3,46% | 20,89 | 21,80 | 21,43 | 21,42 | 21,52 | 8.468 | 4.154.494.200 |
| 3/2/2016 | 20,94 | 20,78 | +0,39% | 20,52 | 20,94 | 20,74 | 20,76 | 20,78 | 7.239 | 4.123.633.100 |
| 2/2/2016 | 20,86 | 20,70 | -3,00% | 20,52 | 21,01 | 20,73 | 20,68 | 20,72 | 7.664 | 3.548.564.700 |
| 1/2/2016 | 21,50 | 21,34 | +0,09% | 20,95 | 21,59 | 21,23 | 21,34 | 21,37 | 6.880 | 3.245.110.800 |
| 29/1/2016 | 20,90 | 21,32 | +2,21% | 20,65 | 21,49 | 21,28 | 21,30 | 21,32 | 6.527 | 4.426.749.300 |
| 28/1/2016 | 20,71 | 20,86 | +1,07% | 20,35 | 20,86 | 20,68 | 20,67 | 20,86 | 6.834 | 3.321.215.900 |
| 27/1/2016 | 19,79 | 20,64 | +4,35% | 19,70 | 20,86 | 20,56 | 20,58 | 20,64 | 6.776 | 4.468.401.300 |
| 26/1/2016 | 19,49 | 19,78 | +1,49% | 19,04 | 19,81 | 19,59 | 19,61 | 19,78 | 7.666 | 3.049.383.600 |
| 22/1/2016 | 18,85 | 19,49 | +3,95% | 18,77 | 19,63 | 19,19 | 19,48 | 19,49 | 6.170 | 2.803.608.700 |
| 21/1/2016 | 18,90 | 18,75 | -1,32% | 18,61 | 19,03 | 18,84 | 18,74 | 18,75 | 6.690 | 3.787.026.100 |
| 20/1/2016 | 18,75 | 19,00 | -0,52% | 18,60 | 19,17 | 18,91 | 19,00 | 19,04 | 5.249 | 2.675.752.300 |
| 19/1/2016 | 19,29 | 19,10 | +0,90% | 18,80 | 19,48 | 19,10 | 19,10 | 19,12 | 5.420 | 2.760.986.900 |
| 18/1/2016 | 18,06 | 18,93 | +6,95% | 17,90 | 18,93 | 18,69 | 18,91 | 18,93 | 4.734 | 2.138.190.500 |
| 15/1/2016 | 17,85 | 17,70 | -2,91% | 17,36 | 17,94 | 17,65 | 17,68 | 17,70 | 6.906 | 2.989.388.800 |
| 14/1/2016 | 18,23 | 18,23 | +0,61% | 17,92 | 18,45 | 18,16 | 18,20 | 18,23 | 4.773 | 1.811.319.500 |
| 13/1/2016 | 17,78 | 18,12 | +2,66% | 17,78 | 18,31 | 18,06 | 18,03 | 18,12 | 9.784 | 3.851.509.700 |
| 12/1/2016 | 17,25 | 17,65 | +2,32% | 17,21 | 17,97 | 17,51 | 17,61 | 17,65 | 6.074 | 3.359.364.300 |
| 11/1/2016 | 17,24 | 17,25 | +2,56% | 17,00 | 17,62 | 17,24 | 17,16 | 17,25 | 4.572 | 1.662.471.200 |
| 8/1/2016 | 16,62 | 16,82 | +1,20% | 16,47 | 16,85 | 16,71 | 16,69 | 16,82 | 6.788 | 2.679.594.000 |
| 7/1/2016 | 17,39 | 16,62 | -6,37% | 16,27 | 17,39 | 16,73 | 16,62 | 16,65 | 8.428 | 3.336.405.900 |
| 6/1/2016 | 18,00 | 17,75 | -3,27% | 17,75 | 18,35 | 17,94 | 17,74 | 17,86 | 4.967 | 2.608.753.200 |
| 5/1/2016 | 18,15 | 18,35 | +1,10% | 17,77 | 18,35 | 18,12 | 18,30 | 18,35 | 4.294 | 1.806.206.300 |
| 4/1/2016 | 18,55 | 18,15 | -4,12% | 18,05 | 18,61 | 18,33 | 18,15 | 18,25 | 4.849 | 1.525.997.400 |
| 30/12/2015 | 19,00 | 18,93 | +0,37% | 18,57 | 19,00 | 18,81 | 18,80 | 18,93 | 3.788 | 2.116.745.800 |
| 29/12/2015 | 19,00 | 18,86 | -0,74% | 18,71 | 19,18 | 18,90 | 18,84 | 18,86 | 3.281 | 1.463.112.100 |
| 28/12/2015 | 19,40 | 19,00 | -1,55% | 18,94 | 19,40 | 19,07 | 18,99 | 19,00 | 2.912 | 1.561.993.000 |
| 23/12/2015 | 18,28 | 19,30 | +7,04% | 18,28 | 19,62 | 19,13 | 19,17 | 19,30 | 4.664 | 2.765.948.800 |
| 22/12/2015 | 18,11 | 18,03 | +0,17% | 17,80 | 18,33 | 18,03 | 18,03 | 18,14 | 3.217 | 2.348.912.700 |
| 21/12/2015 | 17,49 | 18,00 | +2,27% | 17,36 | 18,00 | 17,76 | 17,86 | 18,01 | 4.984 | 2.438.299.300 |
| 18/12/2015 | 17,79 | 17,60 | -3,51% | 17,31 | 17,87 | 17,56 | 17,53 | 17,60 | 6.742 | 4.066.983.200 |
| 17/12/2015 | 18,24 | 18,24 | +2,36% | 17,88 | 18,37 | 18,17 | 18,00 | 18,24 | 7.730 | 3.235.973.600 |
| 16/12/2015 | 17,52 | 17,82 | -0,39% | 17,38 | 17,82 | 17,67 | 17,81 | 17,82 | 4.527 | 1.606.855.000 |
| 15/12/2015 | 17,60 | 17,89 | +1,65% | 17,52 | 18,06 | 17,87 | 17,89 | 17,90 | 8.642 | 3.484.564.300 |
| 14/12/2015 | 17,67 | 17,60 | -2,28% | 17,29 | 18,10 | 17,61 | 17,60 | 17,63 | 66 | 4.140.294.900 |
| 11/12/2015 | 18,43 | 18,01 | -1,75% | 17,79 | 18,50 | 18,04 | 18,01 | 18,06 | 8.369 | 3.763.237.400 |
| 10/12/2015 | 19,20 | 18,33 | -3,42% | 18,32 | 19,20 | 18,55 | 18,33 | 18,46 | 4.864 | 2.044.171.200 |
| 9/12/2015 | 18,75 | 18,98 | +3,15% | 18,48 | 19,50 | 19,05 | 18,98 | 19,09 | 7.771 | 3.364.193.000 |
| 8/12/2015 | 18,26 | 18,40 | +0,82% | 17,86 | 18,42 | 18,20 | 18,40 | 18,43 | 5.633 | 2.710.246.400 |
| 7/12/2015 | 18,75 | 18,25 | -1,67% | 18,04 | 18,80 | 18,32 | 18,25 | 18,31 | 7.282 | 2.883.053.900 |
| 4/12/2015 | 19,13 | 18,56 | -3,93% | 18,30 | 19,46 | 18,62 | 18,55 | 18,56 | 8.111 | 3.124.395.300 |
| 3/12/2015 | 19,37 | 19,32 | +2,77% | 18,83 | 19,51 | 19,20 | 19,12 | 19,32 | 5.901 | 2.392.441.000 |
| 2/12/2015 | 18,50 | 18,80 | +1,08% | 18,34 | 19,17 | 18,80 | 18,80 | 18,85 | 5.092 | 1.642.952.100 |
| 1/12/2015 | 18,81 | 18,60 | -1,69% | 18,48 | 19,16 | 18,63 | 18,58 | 18,62 | 3.545 | 1.618.216.000 |
| 30/11/2015 | 18,41 | 18,92 | +1,12% | 18,26 | 19,15 | 18,85 | 18,92 | 18,94 | 8.203 | 4.361.222.300 |
| 27/11/2015 | 19,19 | 18,71 | -2,81% | 18,27 | 19,23 | 18,76 | 18,69 | 18,71 | 4.402 | 1.858.534.600 |
| 26/11/2015 | 19,16 | 19,25 | +1,37% | 18,62 | 19,27 | 19,17 | 19,13 | 19,25 | 1.191 | 1.267.775.700 |
| 25/11/2015 | 19,53 | 18,99 | -4,67% | 18,82 | 19,63 | 19,10 | 18,97 | 18,99 | 6.660 | 3.032.125.500 |
| 24/11/2015 | 20,04 | 19,92 | -1,82% | 19,35 | 20,77 | 19,86 | 19,89 | 19,92 | 5.314 | 2.315.256.300 |
| 23/11/2015 | 19,94 | 20,29 | +5,57% | 19,67 | 20,57 | 20,12 | 20,10 | 20,29 | 5.068 | 3.673.986.500 |
| 19/11/2015 | 19,00 | 19,22 | +2,95% | 18,72 | 19,37 | 19,06 | 19,20 | 19,22 | 4.549 | 2.021.595.300 |
| 18/11/2015 | 18,40 | 18,67 | +0,43% | 18,38 | 18,94 | 18,67 | 18,53 | 18,67 | 3.593 | 1.857.470.900 |
| 17/11/2015 | 18,60 | 18,59 | +1,42% | 18,15 | 18,78 | 18,56 | 18,57 | 18,59 | 3.634 | 1.663.329.800 |
| 16/11/2015 | 18,03 | 18,33 | +0,27% | 18,03 | 18,86 | 18,40 | 18,31 | 18,33 | 4.510 | 2.959.857.800 |
| 13/11/2015 | 17,94 | 18,28 | +1,90% | 17,63 | 18,50 | 18,15 | 18,22 | 18,28 | 3.311 | 2.425.625.200 |
| 12/11/2015 | 18,03 | 17,94 | -0,28% | 17,73 | 18,74 | 18,03 | 17,94 | 17,95 | 2.400 | 1.057.035.200 |
| 11/11/2015 | 18,00 | 17,99 | +1,47% | 17,85 | 18,38 | 18,08 | 17,98 | 17,99 | 3.523 | 1.292.217.100 |
| 10/11/2015 | 17,92 | 17,73 | -1,77% | 17,22 | 17,92 | 17,58 | 17,71 | 17,73 | 4.053 | 1.397.113.700 |
| 9/11/2015 | 18,15 | 18,05 | -1,15% | 17,68 | 18,44 | 18,03 | 18,04 | 18,05 | 2.672 | 1.540.772.600 |
| 6/11/2015 | 18,44 | 18,26 | -0,76% | 17,77 | 18,53 | 18,08 | 18,26 | 18,27 | 3.794 | 1.597.115.800 |
| 5/11/2015 | 18,14 | 18,40 | +1,38% | 17,75 | 18,75 | 18,43 | 18,40 | 18,42 | 4.508 | 1.524.609.500 |
| 4/11/2015 | 17,84 | 18,15 | +2,83% | 17,84 | 18,50 | 18,20 | 18,15 | 18,16 | 7.226 | 3.620.310.300 |
| 3/11/2015 | 17,15 | 17,65 | +5,44% | 16,95 | 17,94 | 17,57 | 17,64 | 17,65 | 638 | 3.004.481.800 |
| 30/10/2015 | 16,44 | 16,74 | +1,76% | 16,29 | 17,15 | 16,83 | 16,74 | 16,83 | 4.670 | 1.942.727.400 |
| 29/10/2015 | 16,12 | 16,45 | +0,18% | 16,05 | 16,72 | 16,45 | 16,45 | 16,49 | 5.325 | 1.894.662.100 |
| 28/10/2015 | 16,79 | 16,42 | -2,84% | 16,25 | 17,14 | 16,59 | 16,40 | 16,42 | 3.561 | 2.125.616.300 |
| 27/10/2015 | 17,00 | 16,90 | -0,59% | 16,60 | 17,12 | 16,84 | 16,88 | 16,90 | 3.602 | 1.958.608.500 |
| 26/10/2015 | 17,55 | 17,00 | -2,91% | 16,75 | 17,71 | 17,07 | 16,95 | 17,00 | 3.375 | 1.353.851.700 |
| 23/10/2015 | 17,89 | 17,51 | +0,06% | 17,50 | 18,23 | 17,80 | 17,51 | 17,63 | 4.677 | 2.156.712.900 |
| 22/10/2015 | 17,12 | 17,50 | +2,22% | 17,12 | 17,90 | 17,53 | 17,50 | 17,60 | 5.440 | 2.427.664.700 |
| 21/10/2015 | 18,05 | 17,12 | -5,15% | 17,09 | 18,08 | 17,34 | 17,12 | 17,14 | 7.349 | 2.151.674.800 |
| 20/10/2015 | 17,34 | 18,05 | +3,50% | 17,34 | 18,15 | 17,92 | 17,88 | 18,05 | 4.079 | 1.782.146.000 |
| 19/10/2015 | 16,99 | 17,44 | +2,59% | 16,68 | 17,65 | 17,33 | 17,44 | 17,46 | 3.845 | 1.570.308.500 |
| 16/10/2015 | 16,95 | 17,00 | -0,23% | 16,70 | 17,45 | 17,05 | 17,00 | 17,11 | 5.725 | 3.703.596.500 |
| 15/10/2015 | 17,17 | 17,04 | -1,22% | 16,74 | 17,48 | 17,08 | 17,04 | 17,29 | 4.626 | 1.709.143.600 |
| 14/10/2015 | 17,38 | 17,25 | -1,43% | 16,93 | 17,67 | 17,30 | 17,25 | 17,41 | 2.422 | 4.912.228.200 |
| 13/10/2015 | 17,58 | 17,50 | 0,00% | 17,12 | 17,74 | 17,43 | 17,35 | 17,50 | 3.007 | 1.212.695.000 |
| 9/10/2015 | 18,00 | 17,50 | -1,24% | 16,97 | 18,00 | 17,42 | 17,36 | 17,50 | 5.330 | 2.360.167.700 |
| 8/10/2015 | 17,45 | 17,72 | +2,13% | 17,11 | 17,72 | 17,52 | 17,57 | 17,72 | 5.022 | 1.825.736.600 |
| 7/10/2015 | 17,25 | 17,35 | +2,18% | 16,93 | 17,60 | 17,30 | 17,35 | 17,36 | 3.520 | 1.465.933.900 |
| 6/10/2015 | 17,23 | 16,98 | -1,28% | 16,80 | 17,28 | 16,93 | 16,98 | 17,20 | 3.629 | 1.666.957.300 |
| 5/10/2015 | 17,37 | 17,20 | +1,00% | 16,82 | 17,37 | 17,03 | 17,15 | 17,20 | 3.471 | 1.906.110.800 |
| 2/10/2015 | 16,05 | 17,03 | +6,44% | 15,77 | 17,03 | 16,41 | 16,94 | 17,03 | 7.744 | 3.388.646.300 |
| 1/10/2015 | 15,86 | 16,00 | +1,01% | 15,55 | 16,23 | 15,80 | 15,89 | 16,00 | 6.414 | 2.835.637.100 |
| 30/9/2015 | 15,57 | 15,84 | +4,21% | 15,46 | 16,20 | 15,78 | 15,78 | 15,89 | 300 | 4.384.300.700 |
| 29/9/2015 | 15,12 | 15,20 | +1,33% | 14,82 | 15,31 | 15,07 | 15,20 | 15,21 | 5.133 | 1.749.633.400 |
| 28/9/2015 | 15,29 | 15,00 | -2,60% | 14,68 | 15,45 | 14,93 | 15,00 | 15,02 | 5.629 | 1.776.490.400 |
| 25/9/2015 | 15,31 | 15,40 | +1,32% | 14,97 | 15,69 | 15,25 | 15,23 | 15,40 | 5.460 | 2.266.658.900 |
| 24/9/2015 | 15,00 | 15,20 | -2,88% | 14,78 | 15,35 | 15,11 | 15,20 | 15,22 | 6.195 | 2.399.164.500 |
| 23/9/2015 | 15,96 | 15,65 | -2,19% | 15,48 | 16,20 | 15,64 | 15,64 | 15,65 | 5.882 | 3.048.592.500 |
| 22/9/2015 | 15,90 | 16,00 | -0,50% | 15,42 | 16,00 | 15,77 | 15,74 | 16,00 | 5.100 | 2.306.918.400 |
| 21/9/2015 | 16,19 | 16,08 | -2,55% | 16,08 | 16,63 | 16,26 | 16,08 | 16,12 | 5.666 | 2.765.697.100 |
| 18/9/2015 | 17,17 | 16,50 | -4,57% | 16,29 | 17,20 | 16,57 | 16,50 | 16,52 | 6.691 | 2.959.632.300 |
| 17/9/2015 | 16,75 | 17,29 | +2,92% | 16,35 | 17,40 | 17,04 | 17,29 | 17,30 | 8.332 | 5.365.838.800 |
| 16/9/2015 | 16,26 | 16,80 | +4,02% | 16,26 | 16,81 | 16,67 | 16,80 | 16,81 | 6.561 | 2.669.961.400 |
| 15/9/2015 | 16,19 | 16,15 | +0,44% | 15,94 | 16,53 | 16,20 | 16,14 | 16,15 | 3.838 | 1.392.264.200 |
| 14/9/2015 | 15,45 | 16,08 | +4,48% | 15,34 | 16,18 | 15,74 | 16,02 | 16,10 | 5.296 | 2.036.939.200 |
| 11/9/2015 | 15,30 | 15,39 | +0,98% | 15,13 | 15,58 | 15,43 | 15,39 | 15,42 | 2.158 | 806.902.900 |
| 10/9/2015 | 15,10 | 15,24 | -2,62% | 14,90 | 15,53 | 15,29 | 15,24 | 15,32 | 5.678 | 3.175.293.200 |
| 9/9/2015 | 15,17 | 15,65 | +3,92% | 15,17 | 15,88 | 15,65 | 15,65 | 15,67 | 4.547 | 1.910.565.600 |
| 8/9/2015 | 14,57 | 15,06 | +0,67% | 14,57 | 15,25 | 14,98 | 15,03 | 15,06 | 4.202 | 1.287.517.800 |
| 4/9/2015 | 15,30 | 14,96 | -4,90% | 14,81 | 15,68 | 15,03 | 14,96 | 14,98 | 3.862 | 3.054.399.300 |
| 3/9/2015 | 16,01 | 15,73 | +0,06% | 15,29 | 16,35 | 15,80 | 15,73 | 15,75 | 3.991 | 1.587.044.400 |
| 2/9/2015 | 15,17 | 15,72 | +4,31% | 14,96 | 15,89 | 15,42 | 15,72 | 15,73 | 3.652 | 1.539.448.400 |
| 1/9/2015 | 15,23 | 15,07 | -4,20% | 14,89 | 15,66 | 15,11 | 15,03 | 15,07 | 5.997 | 1.976.170.200 |
| 31/8/2015 | 15,79 | 15,73 | -1,07% | 15,17 | 15,94 | 15,57 | 15,73 | 15,89 | 6.461 | 2.206.371.200 |
| 28/8/2015 | 15,87 | 15,90 | -0,19% | 15,60 | 16,23 | 15,87 | 15,89 | 15,90 | 5.252 | 1.695.620.700 |
| 27/8/2015 | 15,29 | 15,93 | +4,94% | 15,03 | 16,23 | 15,86 | 15,82 | 15,93 | 7.464 | 2.240.845.700 |
| 26/8/2015 | 14,40 | 15,18 | +4,69% | 14,26 | 15,18 | 14,75 | 15,15 | 15,18 | 4.155 | 1.022.639.500 |
| 25/8/2015 | 14,81 | 14,50 | 0,00% | 14,46 | 14,89 | 14,63 | 14,50 | 14,66 | 6.836 | 1.915.612.000 |
| 24/8/2015 | 14,06 | 14,50 | -1,69% | 13,93 | 15,07 | 14,46 | 14,40 | 14,50 | 8.499 | 2.722.775.600 |
| 21/8/2015 | 14,90 | 14,75 | -1,40% | 14,60 | 14,91 | 14,72 | 14,75 | 14,80 | 6.346 | 1.529.058.200 |
| 20/8/2015 | 15,23 | 14,96 | -3,61% | 14,91 | 15,29 | 15,01 | 14,96 | 15,02 | 4.603 | 1.382.229.900 |
| 19/8/2015 | 15,29 | 15,52 | +0,78% | 15,06 | 15,61 | 15,25 | 15,31 | 15,52 | 4.840 | 2.002.109.000 |
| 18/8/2015 | 15,22 | 15,40 | +0,46% | 14,98 | 15,59 | 15,30 | 15,40 | 15,52 | 3.345 | 1.335.421.800 |
| 17/8/2015 | 15,64 | 15,33 | -2,67% | 15,25 | 15,76 | 15,38 | 15,31 | 15,33 | 3.501 | 1.149.908.200 |
| 14/8/2015 | 15,58 | 15,75 | +1,81% | 15,49 | 15,93 | 15,72 | 15,75 | 15,77 | 2.526 | 962.899.600 |
| 13/8/2015 | 15,99 | 15,47 | -3,73% | 15,40 | 16,06 | 15,64 | 15,47 | 15,49 | 3.696 | 1.196.515.100 |
| 12/8/2015 | 16,43 | 16,07 | -2,61% | 15,85 | 16,52 | 16,12 | 16,06 | 16,07 | 4.919 | 1.963.582.600 |
| 11/8/2015 | 16,57 | 16,50 | -0,90% | 16,16 | 16,57 | 16,36 | 16,50 | 16,55 | 2.989 | 1.056.902.300 |
| 10/8/2015 | 16,64 | 16,65 | 0,00% | 16,40 | 16,75 | 16,59 | 16,57 | 16,65 | 3.778 | 1.638.134.700 |
| 7/8/2015 | 16,63 | 16,65 | -1,19% | 16,35 | 16,76 | 16,57 | 16,65 | 16,72 | 3.706 | 1.249.057.400 |
| 6/8/2015 | 17,13 | 16,85 | -2,32% | 16,58 | 17,13 | 16,81 | 16,85 | 16,89 | 3.653 | 1.421.623.100 |
| 5/8/2015 | 17,81 | 17,25 | -2,49% | 17,03 | 18,04 | 17,34 | 17,10 | 17,25 | 3.399 | 1.357.709.100 |
| 4/8/2015 | 17,58 | 17,69 | +0,57% | 17,55 | 18,08 | 17,81 | 17,63 | 17,69 | 2.941 | 1.352.615.400 |
| 3/8/2015 | 17,47 | 17,59 | +0,69% | 17,47 | 18,00 | 17,69 | 17,59 | 17,61 | 4.062 | 1.594.202.500 |
| 31/7/2015 | 17,13 | 17,47 | +1,28% | 17,00 | 17,54 | 17,25 | 17,35 | 17,47 | 5.690 | 4.227.107.200 |
| 30/7/2015 | 17,50 | 17,25 | -1,99% | 16,95 | 17,81 | 17,30 | 17,18 | 17,25 | 5.755 | 2.577.023.900 |
| 29/7/2015 | 17,90 | 17,60 | -2,65% | 17,12 | 18,12 | 17,57 | 17,60 | 17,62 | 6.296 | 3.366.052.600 |
| 28/7/2015 | 17,77 | 18,08 | +2,38% | 17,56 | 18,12 | 17,88 | 17,95 | 18,09 | 6.035 | 2.094.736.200 |
| 27/7/2015 | 18,17 | 17,66 | -3,50% | 17,58 | 18,38 | 17,80 | 17,66 | 17,68 | 3.684 | 1.819.766.800 |
| 24/7/2015 | 18,68 | 18,30 | -2,14% | 17,92 | 18,68 | 18,26 | 18,27 | 18,30 | 5.169 | 3.459.625.400 |
| 23/7/2015 | 18,72 | 18,70 | -1,53% | 18,44 | 19,15 | 18,76 | 18,64 | 18,71 | 6.619 | 4.161.941.100 |
| 22/7/2015 | 18,58 | 18,99 | +2,10% | 18,37 | 18,99 | 18,78 | 18,85 | 18,99 | 3.070 | 1.423.224.100 |
| 21/7/2015 | 18,59 | 18,60 | 0,00% | 18,39 | 18,87 | 18,60 | 18,60 | 18,65 | 3.129 | 1.458.103.200 |
| 20/7/2015 | 18,49 | 18,60 | +0,38% | 18,27 | 18,88 | 18,54 | 18,60 | 18,75 | 3.516 | 1.565.868.200 |
| 17/7/2015 | 18,49 | 18,53 | -2,32% | 18,24 | 18,88 | 18,50 | 18,53 | 18,57 | 5.137 | 2.576.485.900 |
| 16/7/2015 | 18,60 | 18,97 | +5,10% | 18,57 | 19,22 | 18,88 | 18,86 | 18,97 | 8.405 | 3.597.155.100 |
| 15/7/2015 | 17,93 | 18,05 | +1,35% | 17,72 | 18,29 | 18,04 | 18,05 | 18,11 | 4.774 | 2.419.646.000 |
| 14/7/2015 | 17,11 | 17,81 | +3,01% | 17,11 | 17,96 | 17,64 | 17,81 | 17,88 | 3.610 | 1.958.222.100 |
| 13/7/2015 | 16,89 | 17,29 | +2,92% | 16,72 | 17,51 | 17,18 | 17,29 | 17,37 | 3.529 | 1.205.415.900 |
| 10/7/2015 | 17,20 | 16,80 | -1,75% | 16,24 | 17,20 | 16,59 | 16,68 | 16,80 | 8.290 | 3.694.983.200 |
| 8/7/2015 | 16,73 | 17,10 | +1,48% | 16,61 | 17,15 | 17,00 | 17,10 | 17,12 | 4.195 | 1.393.220.300 |
| 7/7/2015 | 16,37 | 16,85 | +2,18% | 15,97 | 16,85 | 16,45 | 16,84 | 16,85 | 4.178 | 1.511.625.200 |
| 6/7/2015 | 15,96 | 16,49 | +1,79% | 15,90 | 16,60 | 16,37 | 16,30 | 16,49 | 4.632 | 1.672.964.000 |
| 3/7/2015 | 16,44 | 16,20 | -2,23% | 16,16 | 16,56 | 16,33 | 16,20 | 16,26 | 1.201 | 310.415.200 |
| 2/7/2015 | 16,35 | 16,57 | +2,03% | 16,26 | 16,68 | 16,50 | 16,57 | 16,60 | 3.592 | 1.832.021.800 |
| 1/7/2015 | 16,39 | 16,24 | -1,58% | 16,17 | 16,76 | 16,36 | 16,24 | 16,27 | 6.957 | 2.544.976.100 |
| 30/6/2015 | 16,10 | 16,50 | +3,19% | 15,97 | 16,50 | 16,25 | 16,31 | 16,50 | 5.381 | 2.345.941.400 |
| 29/6/2015 | 16,26 | 15,99 | -2,32% | 15,91 | 16,64 | 16,15 | 15,99 | 16,00 | 4.323 | 2.107.547.900 |
| 26/6/2015 | 15,84 | 16,37 | +4,00% | 15,72 | 16,49 | 16,27 | 16,37 | 16,43 | 7.125 | 2.516.824.500 |
| 25/6/2015 | 15,87 | 15,74 | -0,82% | 15,52 | 15,87 | 15,66 | 15,65 | 15,74 | 7.805 | 2.227.837.400 |
| 24/6/2015 | 16,11 | 15,87 | -0,94% | 15,70 | 16,11 | 15,83 | 15,87 | 15,91 | 5.037 | 1.637.401.100 |
| 23/6/2015 | 16,48 | 16,02 | -2,02% | 16,02 | 16,58 | 16,20 | 16,02 | 16,15 | 3.804 | 1.704.526.600 |
| 22/6/2015 | 16,17 | 16,35 | +1,81% | 16,17 | 16,47 | 16,36 | 16,34 | 16,35 | 6.586 | 2.579.075.300 |
| 19/6/2015 | 16,20 | 16,06 | -1,53% | 15,98 | 16,30 | 16,06 | 16,06 | 16,11 | 7.545 | 5.332.939.800 |
| 18/6/2015 | 16,39 | 16,31 | +0,06% | 16,10 | 16,45 | 16,30 | 16,31 | 16,32 | 8.065 | 2.993.815.100 |
| 17/6/2015 | 16,50 | 16,30 | -1,21% | 16,17 | 16,56 | 16,29 | 16,30 | 16,33 | 6.281 | 2.870.102.000 |
| 16/6/2015 | 16,54 | 16,50 | -0,48% | 16,20 | 16,78 | 16,47 | 16,49 | 16,59 | 6.690 | 4.247.943.200 |
| 15/6/2015 | 17,28 | 16,58 | -4,82% | 16,36 | 17,35 | 16,57 | 16,52 | 16,58 | 1.403 | 4.120.634.100 |
| 12/6/2015 | 17,63 | 17,42 | -2,19% | 17,32 | 17,77 | 17,49 | 17,42 | 17,56 | 4.129 | 1.524.182.300 |
| 11/6/2015 | 18,37 | 17,81 | -2,36% | 17,57 | 18,48 | 17,82 | 17,81 | 17,88 | 4.418 | 1.953.352.600 |
| 10/6/2015 | 18,11 | 18,24 | +2,24% | 17,71 | 18,30 | 18,09 | 18,24 | 18,25 | 7.000 | 2.719.242.100 |
| 9/6/2015 | 17,72 | 17,84 | 0,00% | 17,69 | 18,01 | 17,83 | 17,84 | 17,88 | 3.038 | 1.451.718.200 |
| 8/6/2015 | 17,84 | 17,84 | -0,34% | 17,75 | 18,08 | 17,91 | 17,84 | 17,94 | 3.819 | 1.736.693.800 |
| 5/6/2015 | 18,48 | 17,90 | -3,14% | 17,90 | 18,56 | 18,09 | 17,89 | 17,90 | 4.386 | 1.341.444.800 |
| 3/6/2015 | 18,48 | 18,48 | +0,65% | 18,16 | 18,59 | 18,39 | 18,48 | 18,51 | 6.539 | 2.018.792.300 |
| 2/6/2015 | 18,70 | 18,36 | -1,45% | 18,29 | 18,87 | 18,43 | 18,36 | 18,45 | 5.484 | 1.916.906.600 |
| 1/6/2015 | 18,42 | 18,63 | +0,43% | 18,24 | 18,81 | 18,62 | 18,50 | 18,63 | 3.178 | 1.278.087.100 |
| 29/5/2015 | 18,90 | 18,55 | -1,22% | 18,38 | 18,90 | 18,55 | 18,52 | 18,55 | 7.595 | 2.690.173.700 |
| 28/5/2015 | 18,61 | 18,78 | -0,42% | 18,40 | 18,82 | 18,63 | 18,70 | 18,78 | 4.353 | 1.726.452.700 |
| 27/5/2015 | 18,00 | 18,86 | +3,74% | 17,83 | 18,86 | 18,54 | 18,75 | 18,86 | 5.410 | 2.180.937.300 |
| 26/5/2015 | 18,52 | 18,18 | -2,52% | 17,63 | 18,52 | 17,97 | 18,04 | 18,18 | 5.431 | 1.779.214.200 |
| 25/5/2015 | 18,28 | 18,65 | +1,86% | 17,81 | 19,04 | 18,58 | 18,65 | 18,78 | 1.978 | 643.103.900 |
| 22/5/2015 | 18,95 | 18,31 | -4,04% | 18,00 | 19,32 | 18,44 | 18,17 | 18,32 | 8.078 | 2.648.138.500 |
| 21/5/2015 | 18,30 | 19,08 | +3,14% | 18,15 | 19,08 | 18,79 | 18,90 | 19,08 | 3.909 | 1.801.859.700 |
| 20/5/2015 | 19,26 | 18,50 | -4,64% | 18,33 | 19,43 | 18,58 | 18,49 | 18,51 | 3.947 | 3.246.338.100 |
| 19/5/2015 | 19,58 | 19,40 | -0,92% | 18,95 | 19,63 | 19,21 | 19,19 | 19,40 | 2.768 | 986.801.900 |
| 18/5/2015 | 19,66 | 19,58 | -0,20% | 19,31 | 19,68 | 19,52 | 19,35 | 19,58 | 2.620 | 1.950.565.400 |
| 15/5/2015 | 19,39 | 19,62 | +0,36% | 19,32 | 19,97 | 19,63 | 19,62 | 19,69 | 3.631 | 1.669.564.500 |
| 14/5/2015 | 19,37 | 19,55 | +2,46% | 19,02 | 19,55 | 19,25 | 19,33 | 19,55 | 3.273 | 1.141.196.600 |
| 13/5/2015 | 19,55 | 19,08 | -2,25% | 19,06 | 19,74 | 19,23 | 19,08 | 19,18 | 4.839 | 1.603.005.500 |
| 12/5/2015 | 19,29 | 19,52 | +0,46% | 18,95 | 19,68 | 19,36 | 19,52 | 19,67 | 5.679 | 2.279.368.700 |
| 11/5/2015 | 19,42 | 19,43 | +0,73% | 19,20 | 19,60 | 19,42 | 19,42 | 19,43 | 6.390 | 2.861.484.300 |
| 8/5/2015 | 19,88 | 19,29 | -1,83% | 19,20 | 19,88 | 19,38 | 19,29 | 19,35 | 4.873 | 1.637.448.200 |
| 7/5/2015 | 18,79 | 19,65 | +2,99% | 18,74 | 19,65 | 19,21 | 19,34 | 19,65 | 6.224 | 2.429.493.600 |
| 6/5/2015 | 18,50 | 19,08 | +3,02% | 18,30 | 19,16 | 18,86 | 19,08 | 19,10 | 1.668 | 5.060.301.700 |
| 5/5/2015 | 18,81 | 18,52 | -0,05% | 18,45 | 19,47 | 18,66 | 18,52 | 18,56 | 4.803 | 3.048.418.700 |
| 4/5/2015 | 18,05 | 18,53 | +4,10% | 17,46 | 18,67 | 18,25 | 18,53 | 18,60 | 6.543 | 2.078.888.700 |
| 30/4/2015 | 17,73 | 17,80 | -0,28% | 17,30 | 17,93 | 17,70 | 17,76 | 17,80 | 5.248 | 1.784.236.400 |
| 29/4/2015 | 17,53 | 17,85 | +0,28% | 17,29 | 17,85 | 17,64 | 17,70 | 17,96 | 3.427 | 1.425.205.700 |
| 28/4/2015 | 17,89 | 17,80 | -0,11% | 17,34 | 17,89 | 17,62 | 17,80 | 17,83 | 3.257 | 1.202.578.000 |
| 27/4/2015 | 18,24 | 17,82 | -1,82% | 17,58 | 18,24 | 17,89 | 17,66 | 17,82 | 2.939 | 1.400.203.700 |
| 24/4/2015 | 17,95 | 18,15 | +1,11% | 17,68 | 18,28 | 18,07 | 18,08 | 18,15 | 4.450 | 2.514.275.300 |
| 23/4/2015 | 17,66 | 17,95 | +0,28% | 17,66 | 18,05 | 17,77 | 17,94 | 17,95 | 6.748 | 11.516.450.700 |
| 22/4/2015 | 17,96 | 17,90 | +0,17% | 17,03 | 18,08 | 17,63 | 17,90 | 18,00 | 6.607 | 2.497.573.000 |
| 20/4/2015 | 18,31 | 17,87 | -1,27% | 17,53 | 18,65 | 17,95 | 17,70 | 17,87 | 3.935 | 1.820.935.900 |
| 17/4/2015 | 18,00 | 18,10 | 0,00% | 17,79 | 18,50 | 18,14 | 18,10 | 18,16 | 3.390 | 1.320.017.000 |
| 16/4/2015 | 17,70 | 18,10 | +1,57% | 17,70 | 18,10 | 17,95 | 18,01 | 18,10 | 2.763 | 1.201.218.900 |
| 15/4/2015 | 17,35 | 17,82 | +3,48% | 17,25 | 18,02 | 17,72 | 17,82 | 17,85 | 6.487 | 2.816.456.700 |
| 14/4/2015 | 17,73 | 17,22 | -2,27% | 17,08 | 17,84 | 17,28 | 17,19 | 17,22 | 3.962 | 1.274.420.100 |
| 13/4/2015 | 17,43 | 17,62 | +0,40% | 17,43 | 18,01 | 17,77 | 17,57 | 17,62 | 7.503 | 2.712.870.600 |
| 10/4/2015 | 17,90 | 17,55 | -1,96% | 17,26 | 18,13 | 17,56 | 17,55 | 17,66 | 5.525 | 3.105.385.700 |
| 9/4/2015 | 17,87 | 17,90 | -0,56% | 17,85 | 18,34 | 18,07 | 17,90 | 18,06 | 5.444 | 1.503.620.100 |
| 8/4/2015 | 18,52 | 18,00 | -1,64% | 17,83 | 18,52 | 18,10 | 18,00 | 18,06 | 4.727 | 1.487.668.600 |
| 7/4/2015 | 18,40 | 18,30 | -2,66% | 17,97 | 18,56 | 18,26 | 18,28 | 18,30 | 2.656 | 980.452.200 |
| 6/4/2015 | 18,40 | 18,80 | +3,30% | 18,29 | 18,97 | 18,74 | 18,77 | 18,80 | 4.793 | 2.014.683.700 |
| 2/4/2015 | 18,20 | 18,20 | 0,00% | 17,99 | 18,50 | 18,22 | 18,20 | 18,27 | 6.568 | 2.310.138.800 |
| 1/4/2015 | 17,71 | 18,20 | +2,77% | 17,70 | 18,40 | 18,12 | 18,16 | 18,20 | 8.264 | 3.576.305.800 |
| 31/3/2015 | 16,85 | 17,71 | +5,86% | 16,85 | 17,81 | 17,54 | 17,58 | 17,71 | 6.851 | 4.217.803.300 |
| 30/3/2015 | 16,85 | 16,73 | -0,71% | 16,42 | 16,98 | 16,70 | 16,73 | 16,85 | 5.043 | 1.739.601.100 |
| 27/3/2015 | 17,28 | 16,85 | -5,34% | 16,70 | 17,85 | 16,98 | 16,80 | 16,92 | 5.332 | 2.319.023.300 |
| 26/3/2015 | 18,20 | 17,80 | -3,68% | 17,41 | 18,37 | 17,77 | 17,80 | 17,84 | 4.138 | 1.796.566.900 |
| 25/3/2015 | 18,98 | 18,48 | -1,60% | 18,03 | 18,98 | 18,62 | 18,43 | 18,48 | 5.143 | 1.646.786.700 |
| 24/3/2015 | 19,40 | 18,78 | -3,20% | 18,56 | 19,87 | 18,90 | 18,72 | 18,78 | 7.502 | 4.324.109.200 |
| 23/3/2015 | 19,01 | 19,40 | +1,57% | 19,01 | 20,00 | 19,43 | 19,40 | 19,46 | 6.255 | 2.405.576.900 |
| 20/3/2015 | 18,10 | 19,10 | +6,94% | 18,10 | 19,17 | 18,89 | 18,88 | 19,10 | 6.244 | 2.950.243.200 |
| 19/3/2015 | 18,06 | 17,86 | +1,02% | 17,71 | 18,30 | 17,91 | 17,86 | 17,99 | 4.499 | 1.532.893.300 |
| 18/3/2015 | 17,21 | 17,68 | +2,26% | 16,90 | 17,84 | 17,57 | 17,65 | 17,86 | 6.330 | 1.955.342.000 |
| 17/3/2015 | 16,99 | 17,29 | +1,71% | 16,77 | 17,42 | 17,15 | 17,27 | 17,37 | 4.531 | 1.895.441.000 |
| 16/3/2015 | 17,24 | 17,00 | -0,99% | 16,77 | 17,55 | 17,05 | 17,00 | 17,11 | 4.998 | 1.813.803.000 |
| 13/3/2015 | 16,50 | 17,17 | +1,00% | 16,35 | 17,17 | 16,85 | 16,98 | 17,17 | 7.004 | 2.420.667.200 |
| 12/3/2015 | 16,35 | 17,00 | +5,66% | 16,35 | 17,14 | 16,88 | 16,85 | 17,00 | 5.146 | 1.512.021.600 |
| 11/3/2015 | 16,14 | 16,09 | -1,29% | 15,88 | 16,28 | 16,06 | 16,09 | 16,15 | 4.266 | 1.335.988.100 |
| 10/3/2015 | 15,71 | 16,30 | +0,74% | 15,59 | 16,66 | 16,22 | 16,23 | 16,30 | 5.702 | 2.493.355.500 |
| 9/3/2015 | 16,28 | 16,18 | -0,61% | 16,08 | 16,50 | 16,22 | 16,18 | 16,25 | 6.302 | 2.486.094.500 |
| 6/3/2015 | 16,23 | 16,28 | +0,18% | 16,00 | 16,55 | 16,36 | 16,28 | 16,43 | 4.928 | 1.138.560.900 |
| 5/3/2015 | 16,25 | 16,25 | +0,43% | 16,00 | 16,41 | 16,19 | 16,25 | 16,30 | 3.012 | 858.383.800 |
| 4/3/2015 | 16,21 | 16,18 | -2,47% | 16,04 | 16,55 | 16,19 | 16,18 | 16,24 | 6.462 | 3.218.870.500 |
| 3/3/2015 | 16,48 | 16,59 | +0,42% | 16,27 | 16,75 | 16,49 | 16,50 | 16,59 | 4.158 | 1.045.681.700 |
| 2/3/2015 | 16,79 | 16,52 | -2,48% | 16,35 | 16,96 | 16,62 | 16,52 | 16,72 | 4.755 | 1.446.021.000 |
| 27/2/2015 | 17,18 | 16,94 | -1,05% | 16,74 | 17,60 | 17,09 | 16,94 | 16,97 | 5.074 | 1.708.132.000 |
| 26/2/2015 | 16,64 | 17,12 | +3,07% | 16,20 | 17,12 | 16,78 | 17,04 | 17,12 | 5.466 | 1.864.911.100 |
| 25/2/2015 | 16,10 | 16,61 | +1,78% | 16,10 | 16,62 | 16,38 | 16,61 | 16,63 | 3.628 | 1.031.194.500 |
| 24/2/2015 | 16,06 | 16,32 | +1,43% | 15,93 | 16,32 | 16,16 | 16,25 | 16,32 | 5.330 | 1.678.235.100 |
| 23/2/2015 | 15,68 | 16,09 | +3,14% | 15,33 | 16,34 | 16,00 | 16,04 | 16,09 | 5.714 | 2.138.950.100 |
| 20/2/2015 | 15,78 | 15,60 | -0,89% | 15,41 | 15,91 | 15,54 | 15,60 | 15,65 | 4.147 | 1.788.775.400 |
| 19/2/2015 | 15,58 | 15,74 | +0,25% | 15,58 | 16,00 | 15,76 | 15,74 | 15,75 | 2.900 | 909.045.000 |
| 18/2/2015 | 15,44 | 15,70 | +2,28% | 15,26 | 15,88 | 15,62 | 15,58 | 15,70 | 5.868 | 2.585.799.300 |
| 13/2/2015 | 14,72 | 15,35 | +3,02% | 14,66 | 15,35 | 15,08 | 15,09 | 15,35 | 5.869 | 2.359.685.100 |
| 12/2/2015 | 14,66 | 14,90 | +3,19% | 14,52 | 15,12 | 14,90 | 14,76 | 14,90 | 4.939 | 1.706.113.600 |
| 11/2/2015 | 14,25 | 14,44 | +1,33% | 14,05 | 14,58 | 14,19 | 14,25 | 14,44 | 6.482 | 2.037.722.900 |
| 10/2/2015 | 14,02 | 14,25 | +1,64% | 13,83 | 14,44 | 14,25 | 14,25 | 14,30 | 5.050 | 1.801.372.500 |
| 9/2/2015 | 13,77 | 14,02 | +0,29% | 13,41 | 14,21 | 13,91 | 13,96 | 14,02 | 4.941 | 1.181.975.000 |
| 6/2/2015 | 13,85 | 13,98 | -0,50% | 13,30 | 13,98 | 13,63 | 13,72 | 13,98 | 4.865 | 1.463.125.500 |
| 5/2/2015 | 13,95 | 14,05 | -0,35% | 13,75 | 14,23 | 14,05 | 14,05 | 14,10 | 3.218 | 2.071.452.600 |
| 4/2/2015 | 13,51 | 14,10 | +4,68% | 13,39 | 14,13 | 13,84 | 14,02 | 14,10 | 5.710 | 3.230.782.300 |
| 3/2/2015 | 13,35 | 13,47 | +1,51% | 13,06 | 13,55 | 13,41 | 13,47 | 13,49 | 4.990 | 3.351.220.800 |
| 2/2/2015 | 13,30 | 13,27 | -0,23% | 12,95 | 13,31 | 13,10 | 13,17 | 13,27 | 2.794 | 930.703.300 |
| 30/1/2015 | 13,23 | 13,30 | -1,41% | 12,63 | 13,33 | 13,11 | 13,30 | 13,32 | 6.364 | 3.364.998.200 |
| 29/1/2015 | 13,12 | 13,49 | +1,43% | 12,86 | 13,70 | 13,49 | 13,47 | 13,49 | 5.454 | 4.796.373.800 |
| 28/1/2015 | 13,71 | 13,30 | -3,41% | 13,07 | 13,71 | 13,31 | 13,30 | 13,38 | 5.227 | 5.827.144.200 |
| 27/1/2015 | 12,95 | 13,77 | +3,92% | 12,78 | 13,97 | 13,45 | 13,77 | 13,84 | 5.283 | 1.728.134.300 |
| 26/1/2015 | 13,30 | 13,25 | -1,85% | 12,93 | 13,31 | 13,14 | 13,18 | 13,25 | 6.260 | 2.713.559.900 |
| 23/1/2015 | 15,15 | 13,50 | -11,65% | 13,50 | 15,34 | 14,07 | 13,50 | 13,51 | 6.838 | 2.222.669.800 |
| 22/1/2015 | 15,64 | 15,28 | -1,36% | 15,17 | 15,92 | 15,38 | 15,28 | 15,34 | 3.664 | 1.211.520.100 |
| 21/1/2015 | 15,22 | 15,49 | +2,58% | 15,01 | 15,55 | 15,37 | 15,32 | 15,49 | 6.895 | 2.099.449.600 |
| 20/1/2015 | 15,25 | 15,10 | -0,13% | 15,10 | 15,77 | 15,39 | 15,10 | 15,15 | 4.234 | 1.303.499.700 |
| 19/1/2015 | 15,76 | 15,12 | -5,03% | 15,12 | 15,91 | 15,44 | 15,12 | 15,25 | 3.081 | 689.804.800 |
| 16/1/2015 | 15,79 | 15,92 | +1,60% | 15,69 | 16,15 | 15,97 | 15,92 | 15,95 | 6.926 | 2.649.434.100 |
| 15/1/2015 | 15,43 | 15,67 | +1,69% | 15,43 | 15,90 | 15,68 | 15,67 | 15,68 | 6.302 | 2.553.447.800 |
| 14/1/2015 | 15,28 | 15,41 | -1,22% | 15,01 | 15,52 | 15,28 | 15,40 | 15,41 | 5.975 | 2.701.688.500 |
| 13/1/2015 | 16,44 | 15,60 | -5,63% | 15,60 | 16,68 | 16,12 | 15,60 | 15,66 | 7.090 | 7.158.883.300 |
| 12/1/2015 | 16,80 | 16,53 | -1,37% | 16,39 | 16,80 | 16,59 | 16,50 | 16,53 | 4.404 | 3.333.443.500 |
| 9/1/2015 | 17,00 | 16,76 | -2,33% | 16,76 | 17,05 | 16,89 | 16,76 | 16,83 | 5.457 | 1.347.065.100 |
| 8/1/2015 | 17,31 | 17,16 | +0,88% | 16,75 | 17,45 | 17,03 | 17,06 | 17,16 | 4.136 | 1.746.449.900 |
| 7/1/2015 | 17,06 | 17,01 | +0,18% | 16,84 | 17,79 | 17,17 | 17,01 | 17,08 | 7.381 | 2.108.001.800 |
| 6/1/2015 | 16,80 | 16,98 | +1,07% | 16,55 | 17,18 | 16,82 | 16,80 | 16,98 | 5.316 | 5.660.113.500 |
| 5/1/2015 | 16,64 | 16,80 | 0,00% | 16,50 | 16,94 | 16,66 | 16,78 | 16,80 | 5.620 | 2.294.314.600 |
| 2/1/2015 | 17,15 | 16,80 | -1,23% | 16,62 | 17,15 | 16,78 | 16,80 | 16,92 | 6.147 | 3.416.213.100 |
| 30/12/2014 | 17,84 | 17,01 | -4,01% | 17,01 | 17,93 | 17,17 | 16,99 | 17,01 | 4.820 | 2.160.649.100 |
| 29/12/2014 | 17,29 | 17,72 | +1,78% | 17,29 | 17,81 | 17,67 | 17,65 | 17,72 | 2.598 | 727.486.700 |
| 26/12/2014 | 17,20 | 17,41 | +0,52% | 17,20 | 17,85 | 17,57 | 17,34 | 17,41 | 3.073 | 962.641.900 |
| 23/12/2014 | 17,08 | 17,32 | +0,70% | 17,02 | 17,50 | 17,22 | 17,19 | 17,32 | 3.206 | 1.366.691.600 |
| 22/12/2014 | 17,37 | 17,20 | -0,98% | 16,97 | 17,51 | 17,16 | 17,09 | 17,20 | 5.610 | 1.639.358.500 |
| 19/12/2014 | 16,92 | 17,37 | +1,82% | 16,80 | 17,54 | 17,31 | 17,32 | 17,37 | 8.492 | 3.614.188.500 |
| 18/12/2014 | 16,46 | 17,06 | +3,08% | 16,33 | 17,12 | 16,88 | 17,00 | 17,06 | 6.457 | 2.777.593.500 |
| 17/12/2014 | 16,15 | 16,55 | +3,57% | 15,90 | 16,83 | 16,57 | 16,55 | 16,67 | 739 | 3.014.009.800 |
| 16/12/2014 | 16,65 | 15,98 | -5,83% | 15,80 | 16,70 | 16,20 | 15,98 | 16,10 | 8.450 | 3.059.729.800 |
| 15/12/2014 | 17,42 | 16,97 | -1,91% | 16,60 | 17,66 | 17,06 | 16,97 | 17,02 | 6.120 | 2.084.754.500 |
| 12/12/2014 | 17,66 | 17,30 | -2,75% | 17,17 | 17,80 | 17,36 | 17,30 | 17,35 | 5.181 | 2.124.102.100 |
| 11/12/2014 | 17,72 | 17,79 | +0,34% | 17,32 | 17,91 | 17,68 | 17,76 | 17,79 | 2.656 | 1.148.686.400 |
| 10/12/2014 | 17,81 | 17,73 | -1,06% | 17,62 | 18,32 | 17,85 | 17,69 | 17,73 | 2.487 | 1.223.572.000 |
| 9/12/2014 | 17,70 | 17,92 | +1,24% | 17,34 | 18,17 | 17,86 | 17,92 | 18,00 | 4.430 | 1.847.336.900 |
| 8/12/2014 | 17,99 | 17,70 | -3,12% | 17,49 | 18,24 | 17,88 | 17,63 | 17,72 | 3.898 | 1.173.924.200 |
| 5/12/2014 | 18,15 | 18,27 | +0,11% | 17,97 | 18,38 | 18,19 | 18,27 | 18,31 | 3.210 | 948.211.300 |
| 4/12/2014 | 18,79 | 18,25 | -2,61% | 18,21 | 18,79 | 18,33 | 18,21 | 18,33 | 3.834 | 1.273.594.100 |
| 3/12/2014 | 18,55 | 18,74 | +1,30% | 18,10 | 18,88 | 18,65 | 18,71 | 18,74 | 2.246 | 1.860.612.000 |
| 2/12/2014 | 18,02 | 18,50 | +2,21% | 17,87 | 18,68 | 18,44 | 18,40 | 18,52 | 5.105 | 2.012.537.800 |
| 1/12/2014 | 19,08 | 18,10 | -5,78% | 17,81 | 19,16 | 18,17 | 18,10 | 18,19 | 8.290 | 3.959.092.900 |
| 28/11/2014 | 19,90 | 19,21 | -1,03% | 19,06 | 19,90 | 19,38 | 19,15 | 19,21 | 7.152 | 2.619.370.300 |
| 27/11/2014 | 19,71 | 19,41 | -0,56% | 19,23 | 20,02 | 19,62 | 19,41 | 19,55 | 3.661 | 1.597.990.100 |
| 26/11/2014 | 19,56 | 19,52 | +0,62% | 19,30 | 19,75 | 19,48 | 19,42 | 19,52 | 5.101 | 2.163.380.200 |
| 25/11/2014 | 20,09 | 19,40 | -2,76% | 19,40 | 20,48 | 19,73 | 19,40 | 19,55 | 6.245 | 2.556.776.700 |
| 24/11/2014 | 20,90 | 19,95 | -2,68% | 19,95 | 20,92 | 20,32 | 19,95 | 20,11 | 7.593 | 2.516.662.700 |
| 21/11/2014 | 20,28 | 20,50 | +1,99% | 20,26 | 20,99 | 20,60 | 20,50 | 20,64 | 6.681 | 5.945.213.300 |
| 19/11/2014 | 20,00 | 20,10 | +1,16% | 19,94 | 20,65 | 20,19 | 20,04 | 20,10 | 5.899 | 2.157.800.400 |
| 18/11/2014 | 19,21 | 19,87 | +3,65% | 19,08 | 20,00 | 19,64 | 19,87 | 19,94 | 4.260 | 1.611.168.100 |
| 17/11/2014 | 19,49 | 19,17 | -0,93% | 18,79 | 19,77 | 19,08 | 19,17 | 19,19 | 4.057 | 1.311.972.000 |
| 14/11/2014 | 18,77 | 19,35 | +2,06% | 17,96 | 19,38 | 19,06 | 19,32 | 19,35 | 5.380 | 2.020.057.500 |
| 13/11/2014 | 19,34 | 18,96 | -2,67% | 18,91 | 19,87 | 19,12 | 18,96 | 19,03 | 3.410 | 1.396.833.200 |
| 12/11/2014 | 18,94 | 19,48 | +2,20% | 18,81 | 19,66 | 19,43 | 19,48 | 19,62 | 3.404 | 1.162.509.600 |
| 11/11/2014 | 19,37 | 19,06 | -2,01% | 19,06 | 19,37 | 19,13 | 19,06 | 19,10 | 2.388 | 783.297.600 |
| 10/11/2014 | 19,79 | 19,45 | -1,02% | 19,16 | 20,00 | 19,49 | 19,34 | 19,45 | 3.509 | 1.418.805.800 |
| 7/11/2014 | 19,25 | 19,65 | +1,71% | 19,01 | 19,77 | 19,51 | 19,63 | 19,65 | 4.232 | 1.690.835.500 |
| 6/11/2014 | 19,56 | 19,32 | -1,93% | 19,05 | 19,74 | 19,36 | 19,32 | 19,40 | 4.420 | 1.377.266.000 |
| 5/11/2014 | 19,69 | 19,70 | -0,81% | 19,25 | 19,70 | 19,56 | 19,57 | 19,70 | 3.744 | 1.493.798.900 |
| 4/11/2014 | 19,35 | 19,86 | +3,49% | 18,90 | 19,86 | 19,38 | 19,63 | 19,86 | 6.206 | 2.122.371.900 |
| 3/11/2014 | 19,47 | 19,19 | -1,03% | 18,79 | 19,47 | 19,10 | 19,11 | 19,19 | 4.002 | 1.618.840.000 |
| 31/10/2014 | 18,87 | 19,39 | +2,05% | 18,59 | 19,39 | 19,18 | 19,38 | 19,44 | 4.359 | 2.866.118.400 |
| 30/10/2014 | 19,30 | 19,00 | +0,53% | 18,49 | 19,39 | 18,85 | 18,90 | 19,00 | 5.427 | 1.939.439.600 |
| 29/10/2014 | 18,59 | 18,90 | +1,18% | 18,40 | 19,05 | 18,78 | 18,88 | 18,90 | 7.918 | 4.720.596.000 |
| 28/10/2014 | 17,80 | 18,68 | +5,12% | 17,80 | 18,68 | 18,36 | 18,57 | 18,68 | 4.758 | 5.271.242.800 |
| 27/10/2014 | 17,79 | 17,77 | -2,90% | 16,63 | 17,99 | 17,51 | 17,61 | 17,77 | 1.756 | 6.750.581.500 |
| 24/10/2014 | 18,10 | 18,30 | +0,38% | 17,90 | 18,70 | 18,42 | 18,30 | 18,31 | 3.183 | 5.969.720.500 |
| 23/10/2014 | 19,21 | 18,23 | -5,79% | 18,23 | 19,31 | 18,73 | 18,23 | 18,38 | 3.035 | 4.340.525.200 |
| 22/10/2014 | 19,22 | 19,35 | +0,73% | 19,22 | 19,87 | 19,52 | 19,35 | 19,36 | 5.983 | 2.500.542.200 |
| 21/10/2014 | 19,30 | 19,21 | -1,84% | 18,70 | 19,62 | 19,23 | 19,21 | 19,27 | 3.132 | 3.962.777.700 |
| 20/10/2014 | 19,50 | 19,57 | -0,36% | 19,34 | 19,82 | 19,56 | 19,57 | 19,61 | 8.362 | 3.322.735.600 |
| 17/10/2014 | 19,28 | 19,64 | +2,51% | 19,27 | 19,95 | 19,67 | 19,63 | 19,64 | 6.965 | 3.792.370.300 |
| 16/10/2014 | 19,36 | 19,16 | -2,99% | 18,92 | 19,94 | 19,45 | 19,16 | 19,20 | 2.330 | 5.559.368.900 |
| 15/10/2014 | 20,05 | 19,75 | -2,85% | 19,38 | 20,21 | 19,62 | 19,75 | 19,77 | 1.373 | 4.286.523.400 |
| 14/10/2014 | 20,40 | 20,33 | +0,25% | 20,25 | 20,96 | 20,51 | 20,33 | 20,52 | 4.493 | 1.711.999.100 |
| 13/10/2014 | 20,12 | 20,28 | +2,68% | 19,84 | 20,62 | 20,28 | 20,28 | 20,39 | 5.440 | 1.762.903.400 |
| 10/10/2014 | 19,87 | 19,75 | -1,69% | 19,73 | 20,30 | 19,91 | 19,75 | 19,80 | 5.389 | 2.201.386.500 |
| 9/10/2014 | 20,64 | 20,09 | -0,79% | 19,98 | 20,93 | 20,37 | 20,08 | 20,09 | 7.913 | 2.478.781.000 |
| 8/10/2014 | 20,21 | 20,25 | +0,90% | 19,74 | 20,46 | 20,16 | 20,25 | 20,43 | 8.628 | 3.046.183.500 |
| 7/10/2014 | 20,76 | 20,07 | -1,23% | 19,91 | 20,91 | 20,22 | 20,07 | 20,09 | 7.492 | 2.738.492.500 |
| 6/10/2014 | 21,00 | 20,32 | +3,57% | 19,86 | 21,00 | 20,36 | 20,32 | 20,35 | 2.029 | 4.157.081.600 |
| 3/10/2014 | 19,34 | 19,62 | +1,45% | 19,07 | 19,65 | 19,52 | 19,56 | 19,62 | 5.145 | 1.969.099.600 |
| 2/10/2014 | 19,51 | 19,34 | -1,58% | 19,16 | 19,78 | 19,37 | 19,34 | 19,42 | 6.272 | 2.526.921.600 |
| 1/10/2014 | 19,74 | 19,65 | -0,66% | 19,35 | 19,98 | 19,72 | 19,65 | 19,68 | 9.109 | 2.560.840.500 |
| 30/9/2014 | 19,75 | 19,78 | -1,20% | 19,75 | 20,20 | 19,93 | 19,78 | 19,83 | 5.981 | 2.800.659.000 |
| 29/9/2014 | 19,98 | 20,02 | -2,39% | 19,89 | 20,39 | 20,14 | 20,02 | 20,12 | 9.872 | 4.092.425.200 |
| 26/9/2014 | 20,02 | 20,51 | +2,45% | 19,96 | 20,53 | 20,26 | 20,40 | 20,51 | 7.549 | 4.447.570.000 |
| 25/9/2014 | 19,61 | 20,02 | +0,86% | 19,61 | 20,29 | 20,05 | 20,02 | 20,03 | 5.692 | 2.533.794.100 |
| 24/9/2014 | 19,69 | 19,85 | +0,10% | 19,50 | 20,07 | 19,81 | 19,85 | 19,93 | 4.275 | 1.508.471.400 |
| 23/9/2014 | 19,75 | 19,83 | -0,10% | 19,66 | 20,11 | 19,86 | 19,83 | 19,91 | 3.560 | 1.363.984.800 |
| 22/9/2014 | 20,16 | 19,85 | -2,22% | 19,69 | 20,16 | 19,86 | 19,81 | 19,85 | 6.661 | 2.398.314.500 |
| 19/9/2014 | 20,65 | 20,30 | -2,40% | 20,26 | 21,10 | 20,53 | 20,30 | 20,32 | 4.408 | 3.466.657.800 |
| 18/9/2014 | 20,99 | 20,80 | -1,14% | 20,77 | 21,29 | 21,01 | 20,80 | 20,81 | 7.689 | 3.176.155.300 |
| 17/9/2014 | 20,91 | 21,04 | +0,67% | 20,91 | 21,46 | 21,19 | 21,04 | 21,22 | 5.204 | 2.408.815.900 |
| 16/9/2014 | 20,99 | 20,90 | +0,24% | 20,71 | 21,39 | 21,05 | 20,89 | 20,90 | 7.536 | 3.656.566.700 |
| 15/9/2014 | 20,85 | 20,85 | +0,24% | 20,58 | 21,00 | 20,88 | 20,83 | 20,89 | 4.620 | 2.815.113.000 |
| 12/9/2014 | 20,42 | 20,80 | -0,10% | 20,11 | 21,03 | 20,81 | 20,73 | 20,88 | 8.950 | 5.160.511.300 |
| 11/9/2014 | 20,68 | 20,82 | +1,31% | 20,52 | 20,99 | 20,77 | 20,82 | 20,83 | 5.824 | 2.077.963.800 |
| 10/9/2014 | 20,31 | 20,55 | +0,69% | 20,11 | 20,59 | 20,46 | 20,51 | 20,55 | 4.826 | 1.908.832.800 |
| 9/9/2014 | 20,43 | 20,41 | -0,92% | 20,23 | 20,59 | 20,40 | 20,33 | 20,41 | 6.263 | 2.373.973.200 |
| 8/9/2014 | 21,84 | 20,60 | -4,89% | 20,58 | 21,93 | 21,02 | 20,60 | 20,64 | 8.960 | 4.278.619.200 |
| 5/9/2014 | 21,84 | 21,66 | -0,18% | 21,62 | 22,04 | 21,70 | 21,66 | 21,74 | 3.895 | 3.176.257.200 |
| 4/9/2014 | 21,87 | 21,70 | -0,46% | 21,61 | 22,05 | 21,77 | 21,70 | 21,73 | 6.916 | 4.182.212.600 |
| 3/9/2014 | 21,21 | 21,80 | +3,17% | 21,20 | 22,03 | 21,80 | 21,79 | 21,80 | 8.278 | 3.914.068.600 |
| 2/9/2014 | 21,29 | 21,13 | +0,05% | 21,03 | 21,54 | 21,28 | 21,13 | 21,20 | 4.759 | 2.568.204.400 |
| 1/9/2014 | 21,52 | 21,12 | -1,26% | 20,70 | 21,62 | 21,09 | 21,08 | 21,12 | 1.525 | 890.761.800 |
| 29/8/2014 | 21,28 | 21,39 | +1,47% | 20,94 | 21,40 | 21,26 | 21,38 | 21,39 | 3.738 | 1.753.622.900 |
| 28/8/2014 | 20,85 | 21,08 | +0,38% | 20,85 | 21,35 | 21,16 | 21,08 | 21,16 | 7.407 | 4.170.723.100 |
| 27/8/2014 | 20,65 | 21,00 | +2,79% | 20,43 | 21,13 | 20,87 | 21,00 | 21,03 | 8.391 | 4.670.418.900 |
| 26/8/2014 | 20,76 | 20,43 | -1,11% | 20,32 | 20,83 | 20,46 | 20,35 | 20,43 | 5.214 | 1.836.645.100 |
| 25/8/2014 | 20,30 | 20,66 | +2,48% | 20,24 | 20,84 | 20,61 | 20,66 | 20,68 | 6.615 | 2.749.480.000 |
| 22/8/2014 | 20,23 | 20,16 | -0,10% | 20,10 | 20,46 | 20,22 | 20,16 | 20,19 | 3.982 | 1.581.204.800 |
| 21/8/2014 | 20,31 | 20,18 | -0,64% | 20,00 | 20,63 | 20,24 | 20,18 | 20,21 | 8.913 | 2.958.923.200 |
| 20/8/2014 | 20,59 | 20,31 | -0,68% | 20,20 | 21,01 | 20,62 | 20,31 | 20,33 | 9.170 | 3.695.541.000 |
| 19/8/2014 | 20,47 | 20,45 | +0,89% | 20,33 | 20,56 | 20,45 | 20,45 | 20,46 | 6.615 | 2.460.773.000 |
| 18/8/2014 | 20,13 | 20,27 | +1,40% | 20,06 | 20,62 | 20,40 | 20,27 | 20,37 | 4.814 | 1.916.408.500 |
| 15/8/2014 | 19,70 | 19,99 | +2,36% | 19,70 | 20,07 | 19,91 | 19,86 | 19,99 | 3.745 | 1.420.033.100 |
| 14/8/2014 | 19,35 | 19,53 | +0,62% | 19,30 | 19,86 | 19,65 | 19,53 | 19,55 | 3.426 | 1.534.504.300 |
| 13/8/2014 | 19,90 | 19,41 | -2,02% | 19,25 | 20,16 | 19,54 | 19,41 | 19,50 | 9.948 | 4.184.417.600 |
| 12/8/2014 | 19,86 | 19,81 | -0,95% | 19,66 | 20,19 | 19,95 | 19,81 | 19,83 | 5.349 | 2.084.312.400 |
| 11/8/2014 | 19,55 | 20,00 | +2,30% | 19,55 | 20,09 | 19,97 | 19,99 | 20,04 | 4.065 | 2.410.725.600 |
| 8/8/2014 | 19,60 | 19,55 | -0,46% | 19,54 | 19,77 | 19,65 | 19,55 | 19,67 | 3.865 | 1.807.370.300 |
| 7/8/2014 | 19,30 | 19,64 | +1,76% | 19,28 | 19,80 | 19,60 | 19,64 | 19,65 | 4.454 | 1.671.770.200 |
| 6/8/2014 | 19,62 | 19,30 | -2,13% | 19,20 | 19,80 | 19,40 | 19,26 | 19,30 | 7.683 | 3.553.794.700 |
| 5/8/2014 | 19,99 | 19,72 | -1,45% | 19,57 | 20,12 | 19,87 | 19,70 | 19,74 | 8.417 | 2.765.750.400 |
| 4/8/2014 | 20,31 | 20,01 | -0,99% | 19,90 | 20,49 | 20,10 | 20,01 | 20,22 | 4.327 | 1.856.423.700 |
| 1/8/2014 | 19,92 | 20,21 | +0,60% | 19,92 | 20,54 | 20,25 | 20,20 | 20,32 | 7.489 | 14.440.992.200 |
| 31/7/2014 | 20,42 | 20,09 | -2,52% | 20,09 | 20,71 | 20,27 | 20,09 | 20,23 | 9.088 | 3.582.645.000 |
| 30/7/2014 | 21,13 | 20,61 | -2,04% | 20,53 | 21,14 | 20,73 | 20,61 | 20,74 | 4.703 | 2.059.433.300 |
| 29/7/2014 | 21,69 | 21,04 | -3,26% | 21,04 | 21,70 | 21,28 | 21,04 | 21,20 | 3.297 | 2.275.738.000 |
| 28/7/2014 | 22,12 | 21,75 | -1,05% | 21,72 | 22,21 | 21,85 | 21,75 | 21,77 | 3.110 | 1.682.026.700 |
| 25/7/2014 | 22,27 | 21,98 | -2,05% | 21,95 | 22,48 | 22,02 | 21,97 | 21,98 | 2.904 | 1.448.081.900 |
| 24/7/2014 | 22,19 | 22,44 | +0,99% | 22,12 | 22,61 | 22,38 | 22,41 | 22,44 | 3.868 | 1.760.398.200 |
| 23/7/2014 | 22,49 | 22,22 | -1,68% | 22,12 | 22,52 | 22,24 | 22,22 | 22,25 | 3.611 | 2.383.605.800 |
| 22/7/2014 | 22,93 | 22,60 | -0,88% | 22,53 | 22,93 | 22,70 | 22,57 | 22,60 | 4.105 | 3.372.777.900 |
| 21/7/2014 | 22,88 | 22,80 | +0,09% | 22,47 | 22,95 | 22,73 | 22,79 | 22,80 | 5.314 | 2.314.735.500 |
| 18/7/2014 | 23,41 | 22,78 | -0,87% | 22,78 | 23,68 | 22,95 | 22,77 | 22,78 | 8.133 | 7.250.374.200 |
| 17/7/2014 | 23,02 | 22,98 | -0,26% | 22,74 | 23,14 | 23,00 | 22,97 | 22,98 | 6.455 | 5.265.986.000 |
| 16/7/2014 | 23,38 | 23,04 | -0,95% | 23,02 | 23,43 | 23,15 | 23,04 | 23,15 | 4.936 | 2.599.618.000 |
| 15/7/2014 | 23,71 | 23,26 | -1,86% | 23,00 | 23,85 | 23,30 | 23,26 | 23,30 | 5.487 | 3.596.965.200 |
| 14/7/2014 | 24,24 | 23,70 | -1,13% | 23,70 | 24,37 | 23,99 | 23,67 | 23,70 | 8.064 | 4.025.854.300 |
| 11/7/2014 | 23,60 | 23,97 | +1,27% | 23,56 | 24,23 | 23,98 | 23,97 | 24,00 | 5.266 | 2.917.825.400 |
| 10/7/2014 | 23,46 | 23,67 | +0,94% | 23,37 | 23,74 | 23,60 | 23,61 | 23,67 | 6.434 | 2.609.992.400 |
| 8/7/2014 | 23,59 | 23,45 | -0,93% | 23,38 | 23,74 | 23,50 | 23,45 | 23,51 | 2.360 | 1.256.564.000 |
| 7/7/2014 | 23,74 | 23,67 | -0,96% | 23,42 | 23,87 | 23,61 | 23,65 | 23,69 | 3.517 | 3.407.514.000 |
| 4/7/2014 | 23,82 | 23,90 | +0,55% | 23,69 | 24,00 | 23,84 | 23,82 | 23,90 | 569 | 232.733.400 |
| 3/7/2014 | 23,45 | 23,77 | +0,72% | 23,19 | 23,83 | 23,48 | 23,64 | 23,77 | 2.792 | 2.017.565.300 |
| 2/7/2014 | 23,79 | 23,60 | -1,05% | 23,59 | 24,00 | 23,75 | 23,60 | 23,65 | 5.156 | 4.053.031.900 |
| 1/7/2014 | 23,69 | 23,85 | +1,27% | 23,68 | 24,11 | 23,93 | 23,85 | 23,91 | 3.513 | 1.822.747.500 |
| 30/6/2014 | 23,86 | 23,55 | -1,17% | 23,34 | 23,86 | 23,57 | 23,55 | 23,70 | 3.621 | 3.340.941.400 |
| 27/6/2014 | 23,67 | 23,83 | +0,13% | 23,60 | 23,84 | 23,72 | 23,76 | 23,83 | 4.200 | 3.086.117.600 |
| 26/6/2014 | 24,10 | 23,80 | -0,42% | 23,64 | 24,11 | 23,85 | 23,78 | 23,80 | 6.236 | 2.775.099.600 |
| 25/6/2014 | 23,87 | 23,90 | -0,71% | 23,82 | 24,42 | 24,01 | 23,90 | 24,05 | 5.993 | 2.926.141.200 |
| 24/6/2014 | 23,85 | 24,07 | +0,92% | 23,77 | 24,37 | 24,15 | 23,91 | 24,07 | 4.912 | 2.332.660.700 |
| 23/6/2014 | 24,38 | 23,85 | -1,69% | 23,71 | 24,40 | 23,90 | 23,85 | 23,88 | 4.484 | 2.811.855.600 |
| 20/6/2014 | 24,00 | 24,26 | -0,37% | 23,88 | 24,56 | 24,25 | 24,26 | 24,35 | 5.039 | 2.686.863.400 |
| 18/6/2014 | 23,76 | 24,35 | +2,23% | 23,64 | 24,54 | 24,20 | 24,35 | 24,44 | 6.158 | 2.524.292.400 |
| 17/6/2014 | 23,57 | 23,82 | +1,71% | 23,25 | 23,97 | 23,73 | 23,82 | 23,89 | 4.732 | 2.658.339.500 |
| 16/6/2014 | 23,29 | 23,42 | +0,56% | 23,05 | 23,49 | 23,30 | 23,35 | 23,42 | 4.786 | 2.538.332.700 |
| 13/6/2014 | 23,04 | 23,29 | +1,09% | 22,89 | 23,54 | 23,30 | 23,29 | 23,35 | 5.140 | 2.345.823.600 |
| 11/6/2014 | 23,24 | 23,04 | +0,48% | 22,66 | 23,55 | 23,00 | 23,01 | 23,04 | 5.468 | 2.223.101.100 |
| 10/6/2014 | 22,79 | 22,93 | +1,46% | 22,55 | 23,08 | 22,86 | 22,90 | 22,93 | 4.532 | 2.137.720.000 |
| 9/6/2014 | 21,86 | 22,60 | +3,39% | 21,76 | 22,82 | 22,51 | 22,60 | 22,72 | 5.822 | 2.255.778.700 |
| 6/6/2014 | 21,91 | 21,86 | +1,58% | 21,76 | 22,50 | 22,09 | 21,86 | 21,97 | 7.571 | 3.583.643.200 |
| 5/6/2014 | 22,39 | 21,52 | -3,45% | 21,52 | 22,39 | 21,81 | 21,52 | 21,60 | 4.947 | 2.041.440.800 |
| 4/6/2014 | 21,82 | 22,29 | +1,55% | 21,72 | 22,34 | 22,16 | 22,22 | 22,29 | 4.124 | 1.764.189.700 |
| 3/6/2014 | 21,77 | 21,95 | +0,05% | 21,70 | 22,12 | 21,92 | 21,95 | 21,97 | 5.016 | 1.895.934.200 |
| 2/6/2014 | 21,85 | 21,94 | +0,73% | 21,85 | 22,36 | 22,09 | 21,94 | 21,97 | 3.306 | 1.247.651.500 |
| 30/5/2014 | 21,88 | 21,78 | -1,22% | 21,78 | 22,39 | 21,90 | 21,78 | 21,97 | 4.522 | 2.514.041.700 |
| 29/5/2014 | 22,63 | 22,05 | -1,34% | 22,00 | 22,63 | 22,14 | 22,01 | 22,05 | 4.228 | 1.580.050.800 |
| 28/5/2014 | 22,09 | 22,35 | +1,54% | 21,81 | 22,50 | 22,22 | 22,34 | 22,43 | 3.237 | 1.305.593.300 |
| 27/5/2014 | 22,61 | 22,01 | -3,08% | 21,97 | 22,72 | 22,19 | 22,01 | 22,09 | 5.248 | 2.083.543.200 |
| 26/5/2014 | 22,43 | 22,71 | +0,93% | 22,43 | 22,97 | 22,74 | 22,71 | 22,77 | 1.002 | 464.427.800 |
| 23/5/2014 | 22,20 | 22,50 | 0,00% | 22,13 | 22,61 | 22,44 | 22,50 | 22,53 | 2.700 | 1.696.160.800 |
| 22/5/2014 | 22,55 | 22,50 | +0,49% | 22,39 | 22,89 | 22,55 | 22,50 | 22,52 | 3.387 | 1.647.829.500 |
| 21/5/2014 | 22,49 | 22,39 | +0,13% | 22,07 | 22,61 | 22,36 | 22,33 | 22,39 | 7.973 | 3.687.383.600 |
| 20/5/2014 | 22,26 | 22,36 | -1,76% | 22,20 | 22,90 | 22,47 | 22,32 | 22,36 | 6.693 | 3.473.966.800 |
| 19/5/2014 | 22,02 | 22,76 | +2,57% | 21,97 | 22,91 | 22,60 | 22,76 | 22,79 | 7.387 | 3.173.230.200 |
| 16/5/2014 | 21,64 | 22,19 | +4,97% | 21,50 | 22,39 | 21,96 | 22,18 | 22,19 | 145 | 5.040.414.200 |
| 15/5/2014 | 21,35 | 21,14 | -1,54% | 21,03 | 21,39 | 21,13 | 21,14 | 21,15 | 5.123 | 2.316.730.700 |
| 14/5/2014 | 21,80 | 21,47 | -1,47% | 21,42 | 21,80 | 21,62 | 21,43 | 21,53 | 5.125 | 2.167.194.900 |
| 13/5/2014 | 21,77 | 21,79 | -0,32% | 21,54 | 21,99 | 21,80 | 21,71 | 21,79 | 4.528 | 1.824.244.200 |
| 12/5/2014 | 21,40 | 21,86 | +2,97% | 21,13 | 21,86 | 21,61 | 21,81 | 21,86 | 6.581 | 2.395.255.600 |
| 9/5/2014 | 21,06 | 21,23 | +0,81% | 21,00 | 21,67 | 21,32 | 21,08 | 21,23 | 5.933 | 2.359.899.900 |
| 8/5/2014 | 21,60 | 21,06 | -2,27% | 20,99 | 21,60 | 21,26 | 21,06 | 21,15 | 5.803 | 2.825.780.500 |
| 7/5/2014 | 21,67 | 21,55 | -1,37% | 21,41 | 21,84 | 21,63 | 21,54 | 21,55 | 5.563 | 3.861.256.600 |
| 6/5/2014 | 21,49 | 21,85 | +0,92% | 21,47 | 22,11 | 21,83 | 21,71 | 21,85 | 6.101 | 2.675.841.800 |
| 5/5/2014 | 22,19 | 21,65 | -0,92% | 21,43 | 22,19 | 21,62 | 21,61 | 21,65 | 4.573 | 2.113.860.300 |
| 2/5/2014 | 21,29 | 21,85 | +3,46% | 21,13 | 22,09 | 21,88 | 21,85 | 21,90 | 8.561 | 4.621.022.700 |
| 30/4/2014 | 21,10 | 21,12 | +0,33% | 20,88 | 21,47 | 21,18 | 21,12 | 21,18 | 5.440 | 3.241.412.800 |
| 29/4/2014 | 21,15 | 21,05 | -0,09% | 21,04 | 21,58 | 21,24 | 21,05 | 21,10 | 5.031 | 2.312.644.900 |
| 28/4/2014 | 21,14 | 21,07 | -1,13% | 20,83 | 21,25 | 20,99 | 21,01 | 21,07 | 4.882 | 2.167.363.800 |
| 25/4/2014 | 21,27 | 21,31 | -1,16% | 20,87 | 21,48 | 21,16 | 21,31 | 21,35 | 7.007 | 3.561.922.200 |
| 24/4/2014 | 21,57 | 21,56 | +0,94% | 21,05 | 21,77 | 21,42 | 21,50 | 21,56 | 8.719 | 4.485.498.500 |
| 23/4/2014 | 21,41 | 21,36 | -0,88% | 21,20 | 21,70 | 21,40 | 21,32 | 21,36 | 630 | 5.370.779.900 |
| 22/4/2014 | 21,10 | 21,55 | +3,11% | 21,01 | 21,60 | 21,41 | 21,55 | 21,56 | 8.569 | 4.643.368.400 |
| 17/4/2014 | 20,29 | 20,90 | +2,70% | 20,17 | 20,93 | 20,71 | 20,83 | 20,90 | 5.683 | 2.729.865.800 |
| 16/4/2014 | 19,64 | 20,35 | +3,83% | 19,47 | 20,37 | 20,06 | 20,30 | 20,35 | 324 | 4.604.903.700 |
| 15/4/2014 | 19,92 | 19,60 | -2,78% | 19,31 | 20,12 | 19,59 | 19,60 | 19,73 | 9.484 | 3.697.901.500 |
| 14/4/2014 | 19,92 | 20,16 | +2,13% | 19,50 | 20,16 | 19,91 | 20,10 | 20,16 | 5.707 | 2.398.993.200 |
| 11/4/2014 | 19,55 | 19,74 | -5,55% | 19,51 | 20,22 | 19,82 | 19,74 | 19,77 | 8.146 | 4.272.249.300 |
| 10/4/2014 | 20,06 | 20,90 | +2,50% | 20,06 | 21,38 | 20,97 | 20,80 | 20,90 | 9.713 | 4.032.055.000 |
| 9/4/2014 | 19,90 | 20,39 | +1,70% | 19,28 | 20,67 | 19,94 | 20,37 | 20,39 | 8.210 | 3.168.407.100 |
| 8/4/2014 | 20,80 | 20,05 | -6,44% | 19,89 | 20,91 | 20,19 | 20,00 | 20,05 | 9.164 | 4.050.434.400 |
| 7/4/2014 | 22,59 | 21,43 | -2,81% | 21,35 | 22,75 | 21,73 | 21,41 | 21,43 | 7.815 | 3.823.129.200 |
| 4/4/2014 | 22,25 | 22,05 | +0,36% | 21,75 | 22,68 | 22,33 | 21,99 | 22,05 | 7.411 | 2.611.478.100 |
| 3/4/2014 | 21,67 | 21,97 | +1,34% | 21,50 | 22,00 | 21,78 | 21,97 | 21,98 | 7.549 | 3.527.296.400 |
| 2/4/2014 | 21,51 | 21,68 | +0,79% | 21,42 | 21,90 | 21,63 | 21,68 | 21,69 | 8.512 | 9.182.187.100 |
| 1/4/2014 | 21,31 | 21,51 | +1,94% | 20,96 | 21,51 | 21,32 | 21,39 | 21,51 | 1.317 | 6.518.087.900 |
| 31/3/2014 | 20,73 | 21,10 | +2,53% | 20,65 | 21,34 | 21,07 | 21,07 | 21,10 | 459 | 6.188.451.400 |
| 28/3/2014 | 20,47 | 20,58 | +1,53% | 20,33 | 21,25 | 20,76 | 20,54 | 20,67 | 7.346 | 3.914.803.800 |
| 27/3/2014 | 20,02 | 20,27 | +3,21% | 19,66 | 20,40 | 20,07 | 20,24 | 20,27 | 1.959 | 4.103.267.500 |
| 26/3/2014 | 19,75 | 19,64 | -0,56% | 19,39 | 20,39 | 19,87 | 19,60 | 19,64 | 6.380 | 4.059.841.000 |
| 25/3/2014 | 20,00 | 19,75 | -0,60% | 19,52 | 20,09 | 19,67 | 19,75 | 19,76 | 9.026 | 4.738.884.800 |
| 24/3/2014 | 20,00 | 19,87 | -0,15% | 19,54 | 20,24 | 19,85 | 19,87 | 19,90 | 7.542 | 4.273.627.900 |
| 21/3/2014 | 19,49 | 19,90 | +1,48% | 19,01 | 19,90 | 19,57 | 19,80 | 19,90 | 4.410 | 7.654.701.100 |
| 20/3/2014 | 20,98 | 19,61 | -7,50% | 19,61 | 20,99 | 19,89 | 19,61 | 19,64 | 3.387 | 9.734.675.700 |
| 19/3/2014 | 20,98 | 21,20 | +1,10% | 20,59 | 21,30 | 21,06 | 21,14 | 21,20 | 5.393 | 2.427.707.000 |
| 18/3/2014 | 20,13 | 20,97 | +3,66% | 20,13 | 21,16 | 20,89 | 20,94 | 20,97 | 6.139 | 2.535.910.300 |
| 17/3/2014 | 20,19 | 20,23 | +0,80% | 20,04 | 20,56 | 20,25 | 20,23 | 20,24 | 3.684 | 1.618.727.800 |
| 14/3/2014 | 20,65 | 20,07 | -3,00% | 20,07 | 20,88 | 20,35 | 20,07 | 20,12 | 4.385 | 2.311.276.500 |
| 13/3/2014 | 21,30 | 20,69 | -1,85% | 20,48 | 21,32 | 20,75 | 20,69 | 20,70 | 5.029 | 2.029.008.500 |
| 12/3/2014 | 21,13 | 21,08 | -0,28% | 20,96 | 21,50 | 21,22 | 21,08 | 21,18 | 3.735 | 1.727.564.100 |
| 11/3/2014 | 20,94 | 21,14 | +1,93% | 20,63 | 21,48 | 21,22 | 21,14 | 21,25 | 8.295 | 3.594.073.800 |
| 10/3/2014 | 21,00 | 20,74 | -0,96% | 20,60 | 21,14 | 20,74 | 20,72 | 20,74 | 7.411 | 6.142.141.600 |
| 7/3/2014 | 21,30 | 20,94 | -2,60% | 20,73 | 21,51 | 21,13 | 20,91 | 20,94 | 7.184 | 2.867.331.900 |
| 6/3/2014 | 21,45 | 21,50 | +0,05% | 21,01 | 21,79 | 21,50 | 21,48 | 21,50 | 8.697 | 2.740.547.000 |
| 5/3/2014 | 21,69 | 21,49 | -0,05% | 21,33 | 21,69 | 21,51 | 21,49 | 21,50 | 5.233 | 2.069.076.500 |
| 28/2/2014 | 22,37 | 21,50 | -3,76% | 21,27 | 22,57 | 21,69 | 21,49 | 21,50 | 1.864 | 6.125.269.400 |
| 27/2/2014 | 21,77 | 22,34 | +3,91% | 21,24 | 22,48 | 22,14 | 22,34 | 22,42 | 8.777 | 4.092.319.500 |
| 26/2/2014 | 21,88 | 21,50 | -0,97% | 21,41 | 21,96 | 21,70 | 21,43 | 21,50 | 6.149 | 3.903.756.100 |
| 25/2/2014 | 21,52 | 21,71 | -0,73% | 21,44 | 22,10 | 21,75 | 21,69 | 21,71 | 9.537 | 7.483.701.800 |
| 24/2/2014 | 21,94 | 21,87 | -1,26% | 21,66 | 22,00 | 21,85 | 21,87 | 21,88 | 7.863 | 8.628.409.000 |
| 21/2/2014 | 21,80 | 22,15 | +1,51% | 21,45 | 22,17 | 22,01 | 22,12 | 22,15 | 4.825 | 2.095.127.300 |
| 20/2/2014 | 21,12 | 21,82 | +2,92% | 21,02 | 22,00 | 21,58 | 21,82 | 21,85 | 6.087 | 2.793.556.900 |
| 19/2/2014 | 20,95 | 21,20 | +0,47% | 20,84 | 21,44 | 21,14 | 21,07 | 21,20 | 7.040 | 3.212.219.300 |
| 18/2/2014 | 21,97 | 21,10 | -4,00% | 21,10 | 22,20 | 21,59 | 21,07 | 21,10 | 706 | 4.911.849.200 |
| 17/2/2014 | 23,02 | 21,98 | -4,72% | 21,97 | 23,02 | 22,31 | 21,98 | 22,00 | 2.910 | 1.437.583.800 |
| 14/2/2014 | 22,22 | 23,07 | +3,87% | 22,18 | 23,31 | 22,73 | 23,03 | 23,07 | 5.535 | 5.041.719.300 |
| 13/2/2014 | 22,99 | 22,21 | -4,47% | 21,81 | 23,00 | 22,18 | 22,21 | 22,22 | 6.497 | 7.072.086.400 |
| 12/2/2014 | 24,20 | 23,25 | -3,17% | 23,02 | 24,49 | 23,59 | 23,08 | 23,25 | 5.396 | 2.572.531.800 |
| 11/2/2014 | 22,32 | 24,01 | +8,20% | 22,15 | 24,06 | 23,54 | 24,01 | 24,03 | 8.437 | 4.883.174.500 |
| 10/2/2014 | 22,00 | 22,19 | 0,00% | 21,69 | 22,40 | 22,10 | 22,04 | 22,19 | 4.969 | 1.937.770.700 |
| 7/2/2014 | 21,75 | 22,19 | +1,05% | 21,65 | 22,35 | 22,15 | 22,18 | 22,19 | 5.118 | 1.801.736.000 |
| 6/2/2014 | 20,98 | 21,96 | +5,37% | 20,77 | 22,24 | 21,75 | 21,96 | 22,10 | 6.366 | 3.274.879.100 |
| 5/2/2014 | 21,55 | 20,84 | -2,16% | 20,54 | 21,74 | 20,93 | 20,84 | 20,90 | 4.047 | 1.875.091.500 |
| 4/2/2014 | 21,23 | 21,30 | +0,95% | 20,53 | 21,49 | 21,10 | 21,29 | 21,30 | 5.844 | 2.452.196.500 |
| 3/2/2014 | 21,60 | 21,10 | -5,21% | 21,09 | 21,68 | 21,31 | 21,10 | 21,20 | 4.657 | 2.557.132.800 |
| 31/1/2014 | 21,71 | 22,26 | +0,77% | 21,63 | 22,27 | 21,99 | 22,22 | 22,26 | 4.592 | 2.027.491.900 |
| 30/1/2014 | 21,60 | 22,09 | +1,42% | 21,60 | 22,42 | 22,12 | 22,00 | 22,09 | 5.214 | 3.086.425.500 |
| 29/1/2014 | 22,08 | 21,78 | -2,33% | 21,70 | 22,34 | 21,87 | 21,78 | 21,80 | 7.051 | 3.201.985.100 |
| 28/1/2014 | 22,89 | 22,30 | -1,76% | 22,30 | 23,00 | 22,57 | 22,30 | 22,38 | 5.838 | 2.612.931.100 |
| 27/1/2014 | 23,50 | 22,70 | -3,40% | 22,69 | 23,87 | 23,03 | 22,70 | 22,80 | 7.327 | 3.449.557.100 |
| 24/1/2014 | 24,15 | 23,50 | -2,93% | 23,37 | 24,26 | 23,63 | 23,50 | 23,60 | 6.803 | 3.370.028.700 |
| 23/1/2014 | 24,40 | 24,21 | -1,43% | 24,17 | 24,88 | 24,43 | 24,21 | 24,22 | 4.883 | 2.183.641.200 |
| 22/1/2014 | 24,18 | 24,56 | +2,16% | 23,94 | 24,78 | 24,50 | 24,56 | 24,72 | 6.120 | 2.988.622.200 |
| 21/1/2014 | 23,94 | 24,04 | +1,43% | 23,65 | 24,38 | 23,99 | 24,01 | 24,04 | 4.637 | 2.166.669.500 |
| 20/1/2014 | 23,64 | 23,70 | +0,34% | 23,52 | 23,83 | 23,68 | 23,70 | 23,72 | 1.478 | 718.990.700 |
| 17/1/2014 | 23,69 | 23,62 | +0,55% | 23,16 | 23,79 | 23,52 | 23,62 | 23,67 | 4.782 | 2.162.501.300 |
| 16/1/2014 | 23,50 | 23,49 | +0,13% | 23,29 | 23,82 | 23,53 | 23,49 | 23,55 | 3.808 | 1.840.348.300 |
| 15/1/2014 | 23,50 | 23,46 | -0,17% | 23,25 | 24,06 | 23,55 | 23,46 | 23,50 | 3.683 | 2.947.481.200 |
| 14/1/2014 | 23,04 | 23,50 | +1,60% | 23,04 | 23,66 | 23,41 | 23,50 | 23,61 | 3.733 | 2.167.118.200 |
| 13/1/2014 | 24,10 | 23,13 | -3,30% | 23,11 | 24,10 | 23,45 | 23,13 | 23,14 | 5.961 | 3.626.364.900 |
| 10/1/2014 | 24,89 | 23,92 | -2,84% | 23,80 | 24,97 | 24,14 | 23,92 | 23,94 | 7.372 | 4.405.471.700 |
| 9/1/2014 | 25,13 | 24,62 | -2,11% | 24,50 | 25,55 | 24,95 | 24,59 | 24,62 | 4.913 | 3.268.980.600 |
| 8/1/2014 | 25,28 | 25,15 | +0,08% | 24,75 | 25,94 | 25,21 | 25,10 | 25,16 | 4.252 | 2.110.874.800 |
| 7/1/2014 | 25,21 | 25,13 | -0,36% | 24,96 | 25,42 | 25,08 | 25,04 | 25,13 | 7.462 | 3.092.787.500 |
| 6/1/2014 | 25,75 | 25,22 | -2,81% | 25,11 | 25,93 | 25,37 | 25,22 | 25,33 | 5.509 | 2.850.306.700 |
| 3/1/2014 | 25,87 | 25,95 | -0,04% | 25,32 | 25,97 | 25,80 | 25,93 | 25,95 | 3.466 | 3.230.603.200 |
| 2/1/2014 | 26,20 | 25,96 | -1,89% | 25,80 | 26,44 | 25,99 | 25,85 | 25,96 | 5.986 | 4.082.245.800 |
| 30/12/2013 | 26,78 | 26,46 | -0,34% | 26,46 | 26,93 | 26,60 | 26,46 | 26,50 | 2.490 | 1.784.283.000 |
| 27/12/2013 | 26,35 | 26,55 | +1,34% | 26,27 | 26,74 | 26,41 | 26,55 | 26,60 | 4.145 | 12.004.887.400 |
| 26/12/2013 | 26,01 | 26,20 | +0,38% | 26,00 | 26,52 | 26,32 | 26,20 | 26,22 | 6.838 | 7.609.683.400 |
| 23/12/2013 | 25,78 | 26,10 | +1,91% | 25,53 | 26,37 | 26,12 | 26,10 | 26,20 | 4.310 | 3.251.659.600 |
| 20/12/2013 | 24,93 | 25,61 | +2,73% | 24,72 | 25,82 | 25,53 | 25,61 | 25,62 | 5.770 | 4.536.482.200 |
| 19/12/2013 | 24,94 | 24,93 | +1,14% | 24,60 | 25,09 | 24,91 | 24,93 | 25,00 | 4.472 | 1.827.455.300 |
| 18/12/2013 | 24,56 | 24,65 | +1,94% | 24,24 | 24,69 | 24,51 | 24,60 | 24,65 | 6.831 | 11.043.685.400 |
| 17/12/2013 | 24,00 | 24,18 | +1,77% | 23,79 | 24,56 | 24,30 | 24,18 | 24,27 | 4.178 | 3.640.220.000 |
| 16/12/2013 | 23,76 | 23,76 | +1,06% | 23,15 | 23,96 | 23,66 | 23,76 | 23,87 | 4.320 | 2.360.084.100 |
| 13/12/2013 | 23,32 | 23,51 | +1,82% | 22,92 | 23,68 | 23,31 | 23,51 | 23,53 | 4.514 | 2.733.038.300 |
| 12/12/2013 | 22,76 | 23,09 | +2,30% | 22,56 | 23,25 | 23,01 | 23,09 | 23,23 | 4.917 | 2.712.073.000 |
| 11/12/2013 | 22,85 | 22,57 | -1,57% | 22,46 | 23,24 | 22,85 | 22,57 | 22,63 | 4.930 | 1.873.749.200 |
| 10/12/2013 | 23,00 | 22,93 | -0,30% | 22,71 | 23,37 | 23,05 | 22,92 | 22,93 | 2.490 | 897.909.400 |
| 9/12/2013 | 23,15 | 23,00 | -0,30% | 22,89 | 23,45 | 23,05 | 22,95 | 23,00 | 3.394 | 1.150.624.200 |
| 6/12/2013 | 23,04 | 23,07 | +0,70% | 22,80 | 23,46 | 23,09 | 23,07 | 23,18 | 2.582 | 1.182.214.200 |
| 5/12/2013 | 23,41 | 22,91 | -0,17% | 22,70 | 23,41 | 22,96 | 22,90 | 22,91 | 3.514 | 1.475.103.100 |
| 4/12/2013 | 23,30 | 22,95 | 0,00% | 22,67 | 23,31 | 22,95 | 22,95 | 22,99 | 4.974 | 2.220.544.600 |
| 3/12/2013 | 23,41 | 22,95 | -3,37% | 22,77 | 23,48 | 23,04 | 22,95 | 22,96 | 5.095 | 2.075.479.500 |
| 2/12/2013 | 24,08 | 23,75 | -2,50% | 23,75 | 24,72 | 24,18 | 23,75 | 23,79 | 5.456 | 2.375.033.700 |
| 29/11/2013 | 24,05 | 24,36 | +1,88% | 23,93 | 24,59 | 24,37 | 24,36 | 24,50 | 3.993 | 2.398.378.800 |
| 28/11/2013 | 24,58 | 23,91 | -1,20% | 23,81 | 24,58 | 24,08 | 23,91 | 23,98 | 1.581 | 981.850.000 |
| 27/11/2013 | 23,93 | 24,20 | +1,89% | 23,69 | 24,30 | 24,10 | 24,20 | 24,23 | 4.024 | 2.140.363.900 |
| 26/11/2013 | 24,51 | 23,75 | -3,42% | 23,66 | 24,52 | 23,86 | 23,75 | 23,80 | 6.551 | 3.765.492.700 |
| 25/11/2013 | 24,78 | 24,59 | +0,04% | 24,33 | 24,87 | 24,57 | 24,59 | 24,67 | 5.119 | 3.097.999.800 |
| 22/11/2013 | 24,49 | 24,58 | -0,32% | 24,08 | 24,93 | 24,57 | 24,58 | 24,59 | 4.391 | 2.308.910.400 |
| 21/11/2013 | 24,82 | 24,66 | -3,29% | 24,47 | 25,00 | 24,73 | 24,66 | 24,67 | 6.743 | 3.851.886.100 |
| 19/11/2013 | 25,40 | 25,50 | 0,00% | 25,12 | 25,77 | 25,58 | 25,50 | 25,51 | 868 | 7.064.958.100 |
| 18/11/2013 | 25,51 | 25,50 | +2,08% | 25,27 | 25,63 | 25,47 | 25,50 | 25,55 | 6.583 | 6.510.627.800 |
| 14/11/2013 | 24,31 | 24,98 | +3,39% | 23,85 | 25,10 | 24,69 | 24,98 | 24,99 | 5.219 | 3.336.721.700 |
| 13/11/2013 | 23,61 | 24,16 | +1,05% | 23,29 | 24,28 | 23,82 | 24,16 | 24,19 | 5.254 | 2.665.940.800 |
| 12/11/2013 | 23,97 | 23,91 | -0,08% | 23,44 | 23,97 | 23,77 | 23,91 | 23,92 | 4.914 | 2.621.174.500 |
| 11/11/2013 | 23,84 | 23,93 | +1,18% | 23,31 | 24,00 | 23,76 | 23,93 | 24,00 | 3.390 | 1.857.505.900 |
| 8/11/2013 | 24,00 | 23,65 | -1,34% | 22,86 | 24,05 | 23,44 | 23,65 | 23,68 | 8.952 | 4.492.835.800 |
| 7/11/2013 | 24,69 | 23,97 | -2,60% | 23,88 | 24,72 | 24,12 | 23,97 | 24,00 | 6.658 | 3.059.768.900 |
| 6/11/2013 | 25,05 | 24,61 | -1,52% | 24,09 | 25,15 | 24,52 | 24,61 | 24,65 | 8.872 | 5.155.252.500 |
| 5/11/2013 | 24,33 | 24,99 | +3,26% | 24,20 | 24,99 | 24,70 | 24,98 | 24,99 | 1.828 | 7.268.348.800 |
| 4/11/2013 | 24,05 | 24,20 | +0,50% | 23,84 | 24,53 | 24,15 | 24,20 | 24,21 | 7.548 | 4.041.139.800 |
| 1/11/2013 | 24,07 | 24,08 | +1,43% | 23,20 | 24,20 | 23,78 | 24,08 | 24,09 | 6.920 | 3.716.660.800 |
| 31/10/2013 | 23,48 | 23,74 | +1,58% | 23,02 | 23,92 | 23,53 | 23,74 | 23,75 | 6.174 | 2.947.279.700 |
| 30/10/2013 | 24,38 | 23,37 | -3,23% | 23,30 | 24,53 | 23,67 | 23,37 | 23,44 | 5.462 | 2.487.818.700 |
| 29/10/2013 | 24,00 | 24,15 | +0,58% | 23,73 | 24,29 | 24,03 | 24,06 | 24,15 | 4.214 | 1.752.265.400 |
| 28/10/2013 | 23,69 | 24,01 | +1,74% | 23,60 | 24,39 | 24,02 | 24,01 | 24,03 | 3.980 | 1.865.408.700 |
| 25/10/2013 | 24,23 | 23,60 | -2,24% | 23,50 | 24,28 | 23,64 | 23,60 | 23,61 | 3.904 | 3.349.804.300 |
| 24/10/2013 | 24,36 | 24,14 | -0,98% | 23,85 | 24,68 | 24,14 | 24,14 | 24,23 | 4.359 | 5.955.125.100 |
| 23/10/2013 | 24,08 | 24,38 | +0,74% | 24,00 | 24,47 | 24,30 | 24,32 | 24,38 | 5.028 | 4.254.908.900 |
| 22/10/2013 | 23,53 | 24,20 | +2,20% | 23,50 | 24,23 | 23,99 | 24,13 | 24,20 | 4.681 | 2.241.988.500 |
| 21/10/2013 | 23,70 | 23,68 | -0,50% | 23,36 | 24,08 | 23,72 | 23,66 | 23,68 | 5.342 | 2.675.513.900 |
| 18/10/2013 | 23,35 | 23,80 | +2,54% | 23,22 | 23,86 | 23,70 | 23,70 | 23,80 | 9.633 | 3.725.500.700 |
| 17/10/2013 | 23,06 | 23,21 | -0,09% | 22,92 | 23,28 | 23,15 | 23,21 | 23,22 | 5.060 | 2.017.415.800 |
| 16/10/2013 | 22,91 | 23,23 | +1,89% | 22,78 | 23,60 | 23,30 | 23,23 | 23,25 | 685 | 4.654.288.700 |
| 15/10/2013 | 22,36 | 22,80 | +1,56% | 22,27 | 23,03 | 22,75 | 22,80 | 22,85 | 162 | 4.843.038.500 |
| 14/10/2013 | 21,95 | 22,45 | +2,61% | 21,70 | 22,46 | 22,24 | 22,45 | 22,47 | 4.609 | 1.936.798.100 |
| 11/10/2013 | 21,99 | 21,88 | -0,55% | 21,68 | 22,02 | 21,80 | 21,88 | 21,89 | 3.931 | 1.648.089.700 |
| 10/10/2013 | 21,68 | 22,00 | +2,80% | 21,38 | 22,00 | 21,69 | 21,88 | 22,00 | 6.218 | 2.900.805.200 |
| 9/10/2013 | 21,58 | 21,40 | -0,23% | 21,21 | 21,58 | 21,34 | 21,37 | 21,42 | 6.863 | 3.160.091.000 |
| 8/10/2013 | 22,14 | 21,45 | -2,41% | 21,28 | 22,14 | 21,47 | 21,36 | 21,45 | 6.379 | 3.020.427.400 |
| 7/10/2013 | 22,13 | 21,98 | -0,90% | 21,85 | 22,17 | 21,95 | 21,97 | 21,98 | 6.367 | 2.581.664.400 |
| 4/10/2013 | 22,05 | 22,18 | +0,36% | 21,94 | 22,25 | 22,06 | 22,13 | 22,18 | 6.953 | 2.629.476.900 |
| 3/10/2013 | 21,85 | 22,10 | +2,08% | 21,79 | 22,26 | 22,06 | 22,02 | 22,10 | 5.644 | 3.115.783.900 |
| 2/10/2013 | 21,75 | 21,65 | -0,69% | 21,52 | 22,00 | 21,71 | 21,65 | 21,66 | 3.817 | 1.641.716.900 |
| 1/10/2013 | 21,99 | 21,80 | +0,74% | 20,97 | 21,99 | 21,62 | 21,80 | 21,89 | 5.399 | 2.909.115.700 |
| 30/9/2013 | 22,06 | 21,64 | -3,09% | 21,51 | 22,37 | 21,75 | 21,64 | 21,68 | 8.182 | 6.535.513.600 |
| 27/9/2013 | 22,28 | 22,33 | -0,76% | 22,22 | 22,84 | 22,47 | 22,24 | 22,34 | 5.437 | 3.501.690.500 |
| 26/9/2013 | 22,31 | 22,50 | +0,99% | 22,19 | 22,62 | 22,47 | 22,50 | 22,55 | 4.355 | 4.980.733.500 |
| 25/9/2013 | 22,27 | 22,28 | -1,07% | 22,14 | 22,55 | 22,30 | 22,26 | 22,28 | 6.018 | 2.679.598.500 |
| 24/9/2013 | 22,32 | 22,52 | +1,49% | 21,67 | 22,52 | 22,10 | 22,26 | 22,52 | 6.024 | 3.193.458.800 |
| 23/9/2013 | 22,21 | 22,19 | +0,82% | 22,00 | 22,49 | 22,16 | 22,12 | 22,19 | 7.135 | 3.619.283.300 |
| 20/9/2013 | 22,40 | 22,01 | -2,52% | 21,80 | 22,66 | 22,11 | 21,93 | 22,01 | 7.663 | 5.121.007.000 |
| 19/9/2013 | 22,43 | 22,58 | +0,58% | 22,15 | 22,70 | 22,48 | 22,41 | 22,58 | 124 | 4.727.501.000 |
| 18/9/2013 | 21,59 | 22,45 | +4,03% | 21,33 | 22,53 | 21,96 | 22,43 | 22,45 | 2.423 | 5.531.573.600 |
| 17/9/2013 | 21,15 | 21,58 | +2,52% | 21,02 | 21,58 | 21,38 | 21,55 | 21,58 | 6.080 | 3.683.462.500 |
| 16/9/2013 | 21,06 | 21,05 | +0,48% | 20,81 | 21,27 | 21,02 | 21,05 | 21,10 | 9.152 | 5.559.992.600 |
| 13/9/2013 | 21,25 | 20,95 | -1,64% | 20,83 | 21,50 | 21,04 | 20,94 | 20,95 | 4.226 | 1.890.704.300 |
| 12/9/2013 | 21,72 | 21,30 | -1,53% | 21,27 | 21,89 | 21,44 | 21,30 | 21,31 | 5.413 | 2.378.248.400 |
| 11/9/2013 | 21,52 | 21,63 | +0,14% | 21,40 | 22,07 | 21,79 | 21,59 | 21,63 | 8.610 | 4.790.596.400 |
| 10/9/2013 | 21,81 | 21,60 | -1,37% | 21,52 | 21,97 | 21,69 | 21,60 | 21,63 | 6.264 | 3.189.585.200 |
| 9/9/2013 | 22,12 | 21,90 | -1,62% | 21,69 | 22,45 | 21,95 | 21,89 | 21,90 | 2.207 | 7.953.295.800 |
| 6/9/2013 | 22,00 | 22,26 | +2,34% | 21,56 | 23,30 | 22,38 | 22,26 | 22,35 | 5.065 | 8.729.669.700 |
| 5/9/2013 | 20,07 | 21,75 | +10,63% | 20,00 | 22,00 | 21,42 | 21,75 | 21,76 | 4.451 | 7.512.381.800 |
| 4/9/2013 | 19,54 | 19,66 | -0,20% | 19,41 | 20,01 | 19,64 | 19,66 | 19,70 | 7.591 | 2.634.418.700 |
| 3/9/2013 | 19,92 | 19,70 | -2,52% | 19,51 | 20,58 | 19,91 | 19,65 | 19,70 | 8.378 | 3.855.313.100 |
| 2/9/2013 | 19,96 | 20,21 | +3,16% | 19,68 | 20,21 | 20,06 | 20,15 | 20,21 | 4.674 | 1.861.511.500 |
| 30/8/2013 | 19,95 | 19,59 | -1,11% | 19,40 | 20,19 | 19,63 | 19,59 | 19,67 | 8.227 | 9.186.705.800 |
| 29/8/2013 | 19,73 | 19,81 | +0,35% | 19,49 | 19,95 | 19,71 | 19,80 | 19,81 | 6.733 | 2.482.904.100 |
| 28/8/2013 | 19,60 | 19,74 | +0,97% | 19,35 | 19,89 | 19,65 | 19,69 | 19,74 | 5.529 | 1.912.220.000 |
| 27/8/2013 | 20,05 | 19,55 | -2,88% | 19,48 | 20,21 | 19,76 | 19,55 | 19,64 | 4.554 | 2.459.474.900 |
| 26/8/2013 | 20,59 | 20,13 | -1,95% | 20,11 | 20,67 | 20,27 | 20,13 | 20,29 | 3.654 | 1.519.684.100 |
| 23/8/2013 | 20,66 | 20,53 | +0,15% | 20,20 | 20,67 | 20,44 | 20,53 | 20,56 | 4.561 | 2.205.895.500 |
| 22/8/2013 | 20,74 | 20,50 | +0,24% | 20,33 | 20,74 | 20,49 | 20,44 | 20,50 | 5.892 | 1.955.222.200 |
| 21/8/2013 | 20,21 | 20,45 | +0,05% | 20,12 | 20,70 | 20,44 | 20,45 | 20,50 | 8.211 | 2.752.993.500 |
| 20/8/2013 | 21,09 | 20,44 | -3,58% | 20,28 | 21,19 | 20,64 | 20,43 | 20,44 | 8.702 | 3.836.194.600 |
| 19/8/2013 | 21,80 | 21,20 | -3,15% | 20,70 | 21,98 | 21,20 | 21,20 | 21,21 | 7.939 | 3.191.302.500 |
| 16/8/2013 | 20,94 | 21,89 | +4,94% | 20,71 | 21,90 | 21,22 | 21,82 | 21,89 | 7.174 | 6.253.606.500 |
| 15/8/2013 | 21,10 | 20,86 | -2,07% | 20,81 | 21,26 | 20,95 | 20,86 | 20,94 | 8.005 | 3.616.366.300 |
| 14/8/2013 | 21,82 | 21,30 | -2,20% | 21,12 | 21,90 | 21,42 | 21,30 | 21,35 | 9.009 | 4.371.177.000 |
| 13/8/2013 | 21,38 | 21,78 | +1,30% | 21,38 | 21,80 | 21,65 | 21,66 | 21,78 | 7.231 | 3.195.009.300 |
| 12/8/2013 | 21,82 | 21,50 | -0,46% | 21,26 | 21,97 | 21,56 | 21,50 | 21,55 | 5.607 | 2.957.457.000 |
| 9/8/2013 | 21,70 | 21,60 | -0,23% | 21,20 | 21,80 | 21,50 | 21,57 | 21,64 | 6.368 | 2.866.909.600 |
| 8/8/2013 | 21,18 | 21,65 | +2,36% | 20,74 | 21,65 | 21,36 | 21,57 | 21,66 | 4.853 | 2.009.153.700 |
| 7/8/2013 | 21,27 | 21,15 | -1,49% | 21,01 | 21,35 | 21,19 | 21,15 | 21,19 | 4.982 | 2.772.463.400 |
| 6/8/2013 | 21,91 | 21,47 | -2,89% | 21,41 | 22,39 | 21,64 | 21,45 | 21,47 | 7.057 | 3.404.853.100 |
| 5/8/2013 | 21,84 | 22,11 | +1,24% | 21,60 | 22,29 | 22,06 | 22,11 | 22,12 | 4.138 | 2.277.846.000 |
| 2/8/2013 | 23,30 | 21,84 | -6,75% | 21,66 | 23,42 | 22,24 | 21,82 | 21,84 | 1.147 | 11.571.172.300 |
| 1/8/2013 | 23,49 | 23,42 | +0,09% | 23,01 | 23,66 | 23,29 | 23,38 | 23,42 | 3.323 | 1.717.163.700 |
| 31/7/2013 | 23,24 | 23,40 | 0,00% | 23,18 | 23,70 | 23,36 | 23,40 | 23,42 | 4.909 | 2.983.920.500 |
| 30/7/2013 | 23,63 | 23,40 | -0,34% | 23,03 | 23,67 | 23,29 | 23,39 | 23,40 | 4.342 | 2.729.538.400 |
| 29/7/2013 | 23,80 | 23,48 | -0,47% | 23,15 | 23,98 | 23,50 | 23,48 | 23,49 | 2.793 | 2.583.878.800 |
| 26/7/2013 | 23,34 | 23,59 | +0,64% | 23,06 | 23,60 | 23,35 | 23,57 | 23,59 | 5.330 | 2.189.368.500 |
| 25/7/2013 | 23,10 | 23,44 | +0,56% | 22,86 | 23,52 | 23,18 | 23,36 | 23,44 | 4.492 | 2.774.921.300 |
| 24/7/2013 | 23,95 | 23,31 | -2,71% | 23,09 | 24,09 | 23,54 | 23,30 | 23,32 | 4.243 | 2.627.067.800 |
| 23/7/2013 | 23,97 | 23,96 | +0,67% | 23,63 | 24,29 | 23,90 | 23,90 | 23,96 | 4.779 | 2.679.691.200 |
| 22/7/2013 | 23,56 | 23,80 | +0,42% | 23,44 | 24,29 | 23,88 | 23,80 | 23,81 | 6.777 | 3.155.652.000 |
| 19/7/2013 | 23,48 | 23,70 | -0,08% | 23,38 | 24,02 | 23,63 | 23,70 | 23,76 | 6.638 | 3.044.377.100 |
| 18/7/2013 | 23,05 | 23,72 | +2,02% | 22,84 | 23,90 | 23,59 | 23,72 | 23,73 | 7.212 | 4.304.643.600 |
| 17/7/2013 | 22,58 | 23,25 | +3,10% | 22,58 | 23,88 | 23,47 | 23,23 | 23,25 | 8.987 | 5.008.424.300 |
| 16/7/2013 | 23,00 | 22,55 | -1,14% | 22,31 | 23,00 | 22,47 | 22,50 | 22,56 | 3.776 | 1.683.463.000 |
| 15/7/2013 | 22,54 | 22,81 | +2,20% | 21,94 | 23,00 | 22,71 | 22,81 | 22,88 | 3.445 | 1.361.592.100 |
| 12/7/2013 | 22,97 | 22,32 | -3,21% | 22,02 | 23,11 | 22,45 | 22,23 | 22,33 | 5.083 | 2.181.475.700 |
| 11/7/2013 | 22,75 | 23,06 | +2,53% | 22,53 | 23,36 | 22,99 | 22,94 | 23,06 | 6.805 | 3.951.310.100 |
| 10/7/2013 | 22,00 | 22,49 | +4,75% | 21,58 | 22,75 | 22,46 | 22,49 | 22,60 | 6.374 | 4.230.574.500 |
| 8/7/2013 | 21,30 | 21,47 | -0,23% | 21,30 | 21,95 | 21,68 | 21,47 | 21,49 | 4.060 | 3.894.310.900 |
| 5/7/2013 | 21,23 | 21,52 | +0,09% | 20,90 | 21,59 | 21,22 | 21,42 | 21,52 | 6.734 | 3.236.934.200 |
| 4/7/2013 | 21,56 | 21,50 | +0,89% | 20,98 | 21,84 | 21,36 | 21,21 | 21,50 | 2.358 | 1.660.381.900 |
| 3/7/2013 | 22,10 | 21,31 | -4,65% | 21,09 | 22,43 | 21,47 | 21,30 | 21,31 | 8.467 | 6.686.505.900 |
| 2/7/2013 | 22,43 | 22,35 | -1,54% | 21,98 | 22,70 | 22,24 | 22,33 | 22,35 | 8.472 | 4.926.461.600 |
| 1/7/2013 | 22,88 | 22,70 | -1,77% | 22,53 | 23,60 | 22,76 | 22,66 | 22,70 | 6.286 | 3.073.442.500 |
| 28/6/2013 | 22,20 | 23,11 | +3,63% | 21,82 | 23,11 | 22,77 | 23,10 | 23,11 | 7.829 | 5.191.741.600 |
| 27/6/2013 | 21,49 | 22,30 | +4,40% | 21,45 | 22,33 | 22,09 | 22,12 | 22,30 | 408 | 4.567.887.300 |
| 26/6/2013 | 21,83 | 21,36 | -1,57% | 21,18 | 22,43 | 21,52 | 21,36 | 21,37 | 717 | 4.312.157.400 |
| 25/6/2013 | 20,65 | 21,70 | +6,37% | 20,65 | 22,07 | 21,47 | 21,70 | 21,76 | 1.686 | 5.328.790.400 |
| 24/6/2013 | 20,94 | 20,40 | -6,38% | 20,01 | 21,28 | 20,55 | 20,40 | 20,44 | 7.591 | 7.986.807.900 |
| 21/6/2013 | 22,84 | 21,79 | -5,83% | 20,24 | 22,84 | 21,33 | 21,63 | 21,79 | 4.124 | 16.677.031.400 |
| 20/6/2013 | 24,23 | 23,14 | -5,55% | 22,62 | 24,23 | 23,17 | 23,11 | 23,14 | 3.457 | 7.941.491.400 |
| 19/6/2013 | 24,81 | 24,50 | -2,00% | 23,81 | 25,19 | 24,48 | 24,41 | 24,50 | 9.951 | 4.881.196.900 |
| 18/6/2013 | 24,90 | 25,00 | +0,93% | 24,63 | 25,39 | 25,07 | 25,00 | 25,16 | 7.729 | 4.231.883.800 |
| 17/6/2013 | 24,81 | 24,77 | +0,49% | 24,46 | 25,20 | 24,92 | 24,75 | 24,77 | 7.516 | 3.330.597.400 |
| 14/6/2013 | 25,23 | 24,65 | -1,32% | 24,45 | 25,23 | 24,78 | 24,65 | 24,70 | 4.723 | 2.482.196.700 |
| 13/6/2013 | 24,71 | 24,98 | +0,69% | 24,71 | 25,29 | 25,03 | 24,98 | 25,12 | 5.190 | 2.567.579.900 |
| 12/6/2013 | 25,20 | 24,81 | -0,76% | 24,64 | 25,53 | 25,03 | 24,81 | 24,82 | 7.078 | 4.010.819.500 |
| 11/6/2013 | 24,80 | 25,00 | -0,75% | 24,61 | 25,46 | 25,14 | 25,00 | 25,02 | 6.532 | 3.200.721.000 |
| 10/6/2013 | 25,01 | 25,19 | -3,45% | 24,51 | 25,54 | 25,03 | 25,19 | 25,32 | 262 | 5.903.994.200 |
| 7/6/2013 | 25,48 | 26,09 | +0,81% | 25,44 | 26,20 | 25,94 | 25,95 | 26,09 | 8.489 | 3.996.886.500 |
| 6/6/2013 | 25,83 | 25,88 | +0,70% | 24,72 | 26,17 | 25,24 | 25,85 | 25,88 | 2.466 | 12.884.685.600 |
| 5/6/2013 | 26,22 | 25,70 | -2,65% | 25,24 | 26,41 | 25,61 | 25,70 | 25,72 | 8.860 | 6.606.000.100 |
| 4/6/2013 | 26,89 | 26,40 | -0,64% | 25,91 | 27,02 | 26,27 | 26,40 | 26,42 | 6.064 | 4.205.726.700 |
| 3/6/2013 | 26,88 | 26,57 | -1,15% | 26,40 | 27,22 | 26,71 | 26,52 | 26,57 | 4.323 | 2.175.512.700 |
| 31/5/2013 | 27,30 | 26,88 | -2,75% | 26,23 | 27,68 | 26,70 | 26,66 | 26,88 | 1.932 | 7.427.808.900 |
| 29/5/2013 | 27,93 | 27,64 | -1,11% | 27,29 | 27,93 | 27,59 | 27,64 | 27,65 | 4.700 | 3.413.842.400 |
| 28/5/2013 | 27,80 | 27,95 | +0,94% | 27,71 | 28,21 | 27,97 | 27,95 | 27,98 | 7.813 | 3.884.780.600 |
| 27/5/2013 | 27,35 | 27,69 | +0,87% | 27,35 | 27,89 | 27,69 | 27,69 | 27,80 | 1.194 | 801.122.300 |
| 24/5/2013 | 27,80 | 27,45 | -1,08% | 26,98 | 27,88 | 27,46 | 27,45 | 27,52 | 9.144 | 9.102.420.100 |
| 23/5/2013 | 27,33 | 27,75 | +0,18% | 26,81 | 28,08 | 27,77 | 27,75 | 27,78 | 6.249 | 3.873.066.600 |
| 22/5/2013 | 27,21 | 27,70 | +1,47% | 27,01 | 27,71 | 27,49 | 27,50 | 27,70 | 5.592 | 3.726.920.200 |
| 21/5/2013 | 26,27 | 27,30 | +3,37% | 26,26 | 27,30 | 26,96 | 27,09 | 27,30 | 5.237 | 6.759.902.200 |
| 20/5/2013 | 25,63 | 26,41 | +3,53% | 25,40 | 26,75 | 26,39 | 26,41 | 26,44 | 8.339 | 7.386.030.500 |
| 17/5/2013 | 26,26 | 25,51 | -2,82% | 25,51 | 26,55 | 25,87 | 25,51 | 25,62 | 7.972 | 5.016.901.200 |
| 16/5/2013 | 25,90 | 26,25 | +0,57% | 25,77 | 26,40 | 26,17 | 26,10 | 26,27 | 9.294 | 4.971.108.600 |
| 15/5/2013 | 27,00 | 26,10 | -2,54% | 26,00 | 27,17 | 26,41 | 26,09 | 26,15 | 463 | 8.393.059.900 |
| 14/5/2013 | 26,83 | 26,78 | -0,33% | 26,25 | 26,83 | 26,56 | 26,67 | 26,78 | 1.775 | 5.557.410.300 |
| 13/5/2013 | 27,67 | 26,87 | -2,96% | 26,87 | 27,67 | 27,18 | 26,87 | 26,90 | 3.868 | 2.816.356.800 |
| 10/5/2013 | 27,65 | 27,69 | +0,14% | 26,70 | 27,85 | 27,40 | 27,53 | 27,69 | 9.129 | 4.158.649.900 |
| 9/5/2013 | 27,85 | 27,65 | -0,54% | 27,32 | 28,24 | 27,77 | 27,50 | 27,65 | 4.832 | 3.239.231.300 |
| 8/5/2013 | 27,21 | 27,80 | +2,77% | 27,08 | 28,06 | 27,71 | 27,80 | 27,87 | 7.114 | 4.552.425.500 |
| 7/5/2013 | 27,24 | 27,05 | -1,28% | 26,79 | 27,58 | 27,05 | 27,05 | 27,09 | 614 | 10.501.929.300 |
| 6/5/2013 | 28,16 | 27,40 | -2,91% | 27,17 | 28,16 | 27,46 | 27,31 | 27,40 | 585 | 8.373.192.900 |
| 3/5/2013 | 28,55 | 28,22 | -1,12% | 28,12 | 28,94 | 28,50 | 28,22 | 28,23 | 6.572 | 4.021.949.400 |
| 2/5/2013 | 27,87 | 28,54 | +1,39% | 27,50 | 28,65 | 28,38 | 28,38 | 28,54 | 7.786 | 4.137.469.400 |
| 30/4/2013 | 27,99 | 28,15 | +1,08% | 27,37 | 28,23 | 27,87 | 28,07 | 28,15 | 247 | 5.437.088.600 |
| 29/4/2013 | 29,24 | 27,85 | -4,13% | 27,68 | 29,27 | 27,96 | 27,85 | 27,90 | 6.367 | 5.095.193.000 |
| 26/4/2013 | 29,13 | 29,05 | -0,99% | 28,79 | 29,38 | 29,00 | 28,81 | 29,05 | 4.645 | 2.919.312.100 |
| 25/4/2013 | 29,31 | 29,34 | +0,31% | 29,03 | 29,69 | 29,37 | 29,32 | 29,34 | 5.962 | 3.744.860.000 |
| 24/4/2013 | 28,84 | 29,25 | +1,56% | 28,74 | 29,88 | 29,35 | 29,25 | 29,34 | 8.633 | 6.040.962.800 |
| 23/4/2013 | 29,62 | 28,80 | -67,19% | 28,51 | 29,80 | 29,01 | 28,76 | 28,83 | 9.876 | 7.162.513.500 |
| 22/4/2013 | 89,00 | 87,79 | -5,29% | 86,92 | 89,00 | 87,70 | 87,79 | 87,80 | 4.926 | 10.060.665.000 |
| 19/4/2013 | 92,56 | 92,69 | +0,40% | 91,96 | 93,19 | 92,84 | 92,69 | 92,83 | 1.938 | 3.448.156.300 |
| 18/4/2013 | 91,35 | 92,32 | +0,57% | 91,30 | 93,06 | 92,12 | 92,32 | 92,50 | 2.625 | 4.309.816.300 |
| 17/4/2013 | 91,77 | 91,80 | -1,28% | 90,41 | 92,58 | 91,46 | 91,14 | 91,80 | 3.024 | 5.789.945.300 |
| 16/4/2013 | 91,48 | 92,99 | +3,04% | 91,15 | 93,09 | 92,62 | 92,82 | 92,99 | 2.743 | 5.335.841.400 |
| 15/4/2013 | 91,51 | 90,25 | -2,43% | 89,70 | 92,29 | 91,27 | 90,24 | 90,25 | 2.661 | 4.949.074.900 |
| 12/4/2013 | 91,86 | 92,50 | +0,76% | 91,50 | 93,06 | 92,33 | 92,08 | 92,50 | 2.929 | 5.265.596.200 |
| 11/4/2013 | 93,95 | 91,80 | -2,44% | 91,60 | 94,95 | 92,35 | 91,80 | 92,39 | 2.725 | 12.061.868.500 |
| 10/4/2013 | 93,20 | 94,10 | +0,97% | 93,20 | 95,26 | 94,10 | 94,04 | 94,10 | 2.018 | 6.495.112.000 |
| 9/4/2013 | 93,15 | 93,20 | +0,05% | 91,80 | 93,50 | 92,79 | 93,00 | 93,22 | 2.918 | 8.078.659.000 |
| 8/4/2013 | 93,70 | 93,15 | -1,04% | 92,30 | 94,03 | 92,91 | 92,80 | 93,15 | 2.017 | 7.379.076.200 |
| 5/4/2013 | 93,34 | 94,13 | +0,84% | 92,11 | 94,26 | 92,99 | 94,13 | 94,40 | 2.809 | 3.691.119.300 |
| 4/4/2013 | 93,95 | 93,35 | +0,38% | 92,46 | 93,95 | 92,94 | 93,35 | 93,36 | 2.024 | 3.115.682.800 |
| 3/4/2013 | 92,62 | 93,00 | +0,22% | 92,30 | 93,39 | 92,87 | 92,89 | 93,00 | 1.817 | 4.563.125.200 |
| 2/4/2013 | 92,80 | 92,80 | 0,00% | 92,27 | 93,91 | 93,17 | 92,80 | 93,00 | 3.070 | 9.026.087.200 |
| 1/4/2013 | 94,05 | 92,80 | -3,73% | 92,64 | 94,60 | 92,89 | 92,65 | 92,80 | 2.808 | 6.030.874.800 |
| 28/3/2013 | 94,49 | 96,40 | +2,55% | 93,95 | 96,44 | 95,11 | 96,01 | 96,40 | 2.789 | 6.975.380.600 |
| 27/3/2013 | 93,95 | 94,00 | +0,05% | 93,49 | 94,86 | 94,13 | 93,88 | 94,00 | 4.363 | 7.975.135.500 |
| 26/3/2013 | 95,20 | 93,95 | -0,11% | 93,83 | 96,18 | 95,04 | 93,83 | 93,95 | 4.964 | 13.763.042.400 |
| 25/3/2013 | 90,83 | 94,05 | +3,09% | 90,71 | 94,14 | 92,90 | 94,05 | 94,06 | 3.793 | 8.391.268.000 |
| 22/3/2013 | 90,70 | 91,23 | +2,62% | 90,40 | 92,47 | 91,23 | 91,16 | 91,23 | 3.707 | 9.346.608.000 |
| 21/3/2013 | 88,75 | 88,90 | +0,23% | 88,00 | 89,84 | 88,91 | 88,90 | 89,02 | 1.927 | 3.412.659.600 |
| 20/3/2013 | 88,47 | 88,70 | -0,38% | 86,70 | 90,29 | 88,77 | 88,70 | 88,71 | 3.232 | 4.926.113.300 |
| 19/3/2013 | 91,95 | 89,04 | -2,48% | 88,42 | 91,95 | 89,62 | 89,00 | 89,04 | 2.888 | 5.548.508.300 |
| 18/3/2013 | 91,36 | 91,30 | -0,05% | 89,61 | 91,70 | 90,72 | 91,12 | 91,30 | 2.734 | 4.056.435.500 |
| 15/3/2013 | 92,70 | 91,35 | -1,46% | 91,35 | 93,39 | 92,01 | 91,35 | 91,61 | 2.291 | 7.684.078.300 |
| 14/3/2013 | 93,02 | 92,70 | -0,32% | 92,37 | 93,82 | 92,87 | 92,70 | 93,15 | 1.698 | 2.524.265.800 |
| 13/3/2013 | 93,71 | 93,00 | -1,22% | 92,95 | 93,92 | 93,20 | 92,95 | 93,00 | 1.625 | 2.530.312.900 |
| 12/3/2013 | 94,55 | 94,15 | -0,37% | 92,83 | 94,76 | 93,72 | 94,12 | 94,15 | 1.420 | 2.120.112.100 |
| 11/3/2013 | 95,50 | 94,50 | -0,16% | 93,55 | 95,98 | 94,33 | 94,43 | 94,50 | 1.467 | 2.155.616.900 |
| 8/3/2013 | 94,99 | 94,65 | -0,05% | 94,20 | 95,83 | 94,64 | 94,49 | 94,65 | 1.105 | 1.847.485.800 |
| 7/3/2013 | 95,17 | 94,70 | -0,11% | 93,62 | 95,83 | 94,36 | 94,39 | 94,70 | 2.362 | 4.714.473.800 |
| 6/3/2013 | 94,38 | 94,80 | +1,46% | 94,31 | 95,35 | 94,94 | 94,78 | 94,80 | 2.476 | 4.184.010.200 |
| 5/3/2013 | 95,39 | 93,44 | -1,17% | 93,44 | 96,29 | 94,58 | 93,44 | 93,90 | 2.756 | 4.617.617.500 |
| 4/3/2013 | 95,81 | 94,55 | -1,52% | 94,22 | 96,29 | 94,70 | 94,53 | 94,55 | 2.118 | 4.185.088.600 |
| 1/3/2013 | 95,25 | 96,01 | +0,04% | 95,10 | 96,90 | 95,98 | 95,96 | 96,17 | 2.589 | 3.557.316.700 |
| 28/2/2013 | 95,95 | 95,97 | +0,49% | 95,02 | 97,20 | 95,79 | 95,93 | 95,97 | 2.514 | 6.672.789.300 |
| 27/2/2013 | 94,45 | 95,50 | +1,19% | 94,12 | 95,97 | 94,97 | 95,50 | 95,53 | 2.312 | 4.000.908.700 |
| 26/2/2013 | 92,50 | 94,38 | +1,52% | 92,50 | 94,98 | 94,22 | 94,38 | 94,41 | 2.478 | 3.708.910.500 |
| 25/2/2013 | 91,93 | 92,97 | +1,27% | 91,71 | 93,85 | 93,06 | 92,82 | 92,97 | 2.687 | 3.837.996.000 |
| 22/2/2013 | 93,70 | 91,80 | -2,03% | 91,00 | 94,34 | 92,16 | 91,55 | 91,80 | 4.294 | 9.209.238.900 |
| 21/2/2013 | 94,61 | 93,70 | -1,02% | 92,96 | 94,61 | 93,68 | 93,26 | 93,71 | 2.747 | 5.785.345.900 |
| 20/2/2013 | 94,15 | 94,67 | -0,02% | 93,85 | 95,53 | 94,82 | 94,65 | 94,67 | 3.329 | 4.994.332.500 |
| 19/2/2013 | 93,89 | 94,69 | +0,87% | 93,89 | 94,97 | 94,70 | 94,56 | 94,69 | 2.842 | 4.408.564.400 |
| 18/2/2013 | 92,99 | 93,87 | +1,06% | 92,99 | 94,50 | 93,89 | 93,87 | 94,07 | 1.618 | 2.750.225.100 |
| 15/2/2013 | 91,30 | 92,89 | +0,86% | 90,96 | 93,27 | 92,55 | 92,89 | 92,90 | 2.121 | 3.009.023.800 |
| 14/2/2013 | 91,80 | 92,10 | +0,33% | 90,95 | 92,44 | 91,82 | 92,00 | 92,10 | 2.350 | 4.429.654.800 |
| 13/2/2013 | 91,70 | 91,80 | +0,15% | 91,52 | 92,97 | 91,88 | 91,80 | 92,00 | 1.881 | 2.583.903.700 |
| 8/2/2013 | 92,33 | 91,66 | -0,71% | 91,16 | 94,30 | 91,93 | 91,61 | 91,66 | 2.319 | 3.923.948.300 |
| 7/2/2013 | 93,03 | 92,32 | -1,46% | 92,17 | 93,90 | 92,61 | 92,32 | 92,35 | 3.070 | 6.012.635.900 |
| 6/2/2013 | 94,50 | 93,69 | -0,86% | 92,09 | 94,50 | 93,11 | 93,27 | 93,69 | 1.859 | 2.766.825.600 |
| 5/2/2013 | 93,50 | 94,50 | +0,63% | 93,11 | 95,21 | 94,20 | 94,50 | 94,51 | 4.051 | 8.743.938.600 |
| 4/2/2013 | 90,02 | 93,91 | +3,71% | 89,99 | 93,97 | 92,21 | 93,51 | 93,91 | 4.737 | 13.120.335.800 |
| 1/2/2013 | 88,88 | 90,55 | +0,95% | 88,88 | 92,38 | 90,71 | 90,55 | 90,61 | 3.279 | 5.655.987.200 |
| 31/1/2013 | 89,76 | 89,70 | +1,13% | 88,51 | 89,76 | 89,30 | 89,04 | 89,70 | 2.488 | 5.295.494.200 |
| 30/1/2013 | 90,49 | 88,70 | -1,99% | 88,10 | 90,99 | 88,73 | 88,70 | 88,73 | 2.192 | 6.391.084.700 |
| 29/1/2013 | 90,15 | 90,50 | +0,37% | 88,45 | 90,70 | 89,61 | 90,46 | 90,50 | 2.075 | 3.479.819.400 |
| 28/1/2013 | 91,00 | 90,17 | -0,66% | 89,56 | 92,54 | 90,58 | 89,91 | 90,17 | 3.374 | 5.648.882.700 |
| 24/1/2013 | 90,65 | 90,77 | +0,52% | 89,09 | 91,29 | 90,26 | 90,50 | 90,77 | 3.311 | 8.469.945.000 |
| 23/1/2013 | 91,93 | 90,30 | -2,18% | 90,19 | 92,15 | 90,77 | 90,30 | 90,58 | 2.294 | 5.211.171.400 |
| 22/1/2013 | 92,28 | 92,31 | +0,45% | 90,69 | 92,49 | 91,75 | 92,10 | 92,31 | 1.629 | 2.799.584.900 |
| 21/1/2013 | 90,99 | 91,90 | +1,43% | 90,99 | 92,29 | 91,58 | 91,40 | 91,95 | 1.529 | 4.585.566.700 |
| 18/1/2013 | 90,94 | 90,60 | -0,38% | 90,22 | 91,90 | 90,72 | 90,51 | 90,66 | 2.733 | 6.717.621.300 |
| 17/1/2013 | 88,28 | 90,95 | +2,64% | 87,81 | 91,05 | 90,03 | 90,73 | 90,95 | 2.560 | 4.585.142.600 |
| 16/1/2013 | 86,72 | 88,61 | +2,25% | 86,50 | 88,61 | 87,99 | 88,07 | 88,61 | 1.592 | 3.115.237.500 |
| 15/1/2013 | 87,99 | 86,66 | -1,35% | 86,52 | 88,22 | 87,01 | 86,66 | 86,95 | 1.556 | 3.390.884.200 |
| 14/1/2013 | 87,21 | 87,85 | +0,32% | 86,55 | 88,44 | 87,60 | 87,85 | 87,90 | 3.626 | 5.207.761.100 |
| 11/1/2013 | 86,93 | 87,57 | +0,89% | 85,76 | 87,67 | 86,98 | 87,57 | 87,58 | 1.972 | 2.948.091.700 |
| 10/1/2013 | 85,47 | 86,80 | +1,53% | 84,83 | 86,80 | 86,25 | 86,52 | 86,80 | 4.066 | 6.798.138.200 |
| 9/1/2013 | 85,00 | 85,49 | +0,58% | 84,31 | 85,85 | 85,08 | 85,39 | 85,49 | 2.452 | 3.670.707.600 |
| 8/1/2013 | 86,20 | 85,00 | -1,39% | 84,73 | 86,50 | 85,28 | 84,98 | 85,18 | 2.413 | 4.694.879.700 |
| 7/1/2013 | 85,15 | 86,20 | +0,37% | 84,63 | 86,20 | 85,72 | 85,69 | 86,20 | 1.957 | 2.871.181.700 |
| 4/1/2013 | 85,39 | 85,88 | +0,44% | 84,50 | 86,53 | 85,48 | 85,50 | 85,88 | 2.680 | 6.148.483.700 |
| 3/1/2013 | 86,84 | 85,50 | -1,53% | 83,50 | 86,84 | 85,52 | 85,50 | 85,60 | 2.469 | 4.760.022.200 |
| 2/1/2013 | 87,00 | 86,83 | 0,00% | 86,06 | 87,37 | 86,76 | 86,78 | 86,83 | 2.194 | 3.746.605.900 |
| 28/12/2012 | 86,50 | 86,87 | +0,43% | 85,68 | 86,87 | 86,47 | 86,50 | 86,87 | 2.041 | 4.044.607.300 |
| 27/12/2012 | 86,70 | 86,50 | -0,10% | 85,51 | 86,70 | 86,17 | 86,50 | 86,51 | 1.997 | 3.304.990.100 |
| 26/12/2012 | 86,11 | 86,59 | -0,13% | 85,55 | 86,65 | 86,15 | 86,43 | 86,59 | 1.132 | 1.940.210.900 |
| 21/12/2012 | 85,50 | 86,70 | -0,12% | 84,51 | 86,70 | 85,67 | 86,50 | 86,70 | 2.627 | 6.518.883.100 |
| 20/12/2012 | 85,24 | 86,80 | +1,70% | 84,34 | 86,80 | 85,77 | 86,70 | 86,90 | 2.664 | 3.279.231.600 |
| 19/12/2012 | 86,30 | 85,35 | -0,64% | 84,01 | 86,30 | 84,67 | 84,55 | 85,35 | 2.561 | 4.936.813.500 |
| 18/12/2012 | 85,48 | 85,90 | +1,12% | 85,11 | 86,33 | 85,79 | 85,89 | 85,90 | 2.007 | 3.449.857.200 |
| 17/12/2012 | 84,73 | 84,95 | -0,63% | 84,50 | 85,44 | 84,86 | 84,86 | 84,95 | 2.760 | 3.679.101.700 |
| 14/12/2012 | 84,93 | 85,49 | +2,10% | 82,75 | 85,49 | 84,18 | 85,20 | 85,49 | 2.346 | 2.923.563.500 |
| 13/12/2012 | 84,19 | 83,73 | -1,44% | 83,07 | 84,94 | 83,89 | 83,52 | 83,73 | 3.022 | 3.710.030.400 |
| 12/12/2012 | 85,19 | 84,95 | -0,53% | 84,10 | 86,30 | 85,01 | 84,45 | 84,95 | 2.712 | 3.704.113.300 |
| 11/12/2012 | 85,44 | 85,40 | -0,02% | 84,93 | 86,41 | 85,31 | 85,18 | 85,40 | 2.803 | 3.939.920.200 |
| 10/12/2012 | 85,34 | 85,42 | -1,42% | 84,78 | 86,82 | 85,43 | 85,03 | 85,43 | 2.242 | 3.378.460.800 |
| 7/12/2012 | 84,43 | 86,65 | +2,54% | 83,96 | 86,90 | 85,66 | 86,50 | 86,65 | 3.036 | 5.035.802.700 |
| 6/12/2012 | 85,00 | 84,50 | -1,32% | 84,08 | 85,86 | 84,49 | 84,33 | 84,50 | 1.652 | 2.410.304.100 |
| 5/12/2012 | 86,92 | 85,63 | -1,33% | 84,68 | 87,00 | 85,53 | 85,62 | 85,70 | 1.349 | 1.758.136.800 |
| 4/12/2012 | 86,72 | 86,78 | -0,94% | 85,73 | 87,69 | 86,46 | 86,50 | 86,78 | 1.155 | 2.248.062.000 |
| 3/12/2012 | 87,49 | 87,60 | +1,27% | 86,45 | 87,98 | 87,10 | 87,03 | 87,60 | 1.988 | 2.925.902.500 |
| 30/11/2012 | 87,99 | 86,50 | -1,31% | 85,47 | 89,76 | 86,55 | 86,50 | 86,73 | 3.306 | 8.052.202.000 |
| 29/11/2012 | 87,10 | 87,65 | +0,63% | 86,70 | 88,51 | 87,38 | 87,16 | 87,65 | 1.927 | 3.094.522.300 |
| 28/11/2012 | 87,30 | 87,10 | -0,23% | 85,93 | 88,27 | 87,14 | 87,09 | 87,10 | 2.344 | 3.749.636.200 |
| 27/11/2012 | 89,38 | 87,30 | -3,37% | 87,04 | 91,14 | 88,06 | 87,30 | 87,31 | 2.850 | 6.011.352.900 |
| 26/11/2012 | 89,30 | 90,34 | +0,04% | 87,50 | 92,21 | 89,84 | 90,00 | 90,35 | 3.245 | 5.851.494.500 |
| 23/11/2012 | 82,29 | 90,30 | +9,32% | 81,71 | 90,31 | 87,43 | 90,22 | 90,30 | 4.677 | 9.851.364.100 |
| 22/11/2012 | 81,45 | 82,60 | +2,56% | 76,05 | 82,60 | 80,58 | 82,50 | 82,60 | 3.315 | 6.889.300.900 |
| 21/11/2012 | 86,00 | 80,54 | -5,55% | 80,54 | 86,00 | 82,98 | 80,53 | 80,54 | 7.105 | 11.267.718.000 |
| 19/11/2012 | 86,40 | 85,27 | -1,17% | 85,27 | 87,09 | 86,19 | 85,27 | 85,40 | 3.199 | 6.349.747.700 |
| 16/11/2012 | 84,48 | 86,28 | +2,11% | 83,37 | 86,68 | 85,48 | 85,84 | 86,28 | 7.326 | 11.522.486.000 |
| 14/11/2012 | 82,60 | 84,50 | +1,08% | 79,60 | 85,90 | 82,85 | 83,54 | 84,50 | 6.747 | 17.051.419.400 |
| 13/11/2012 | 82,50 | 83,60 | +0,91% | 81,57 | 83,60 | 82,47 | 83,60 | 83,73 | 1.855 | 4.770.498.000 |
| 12/11/2012 | 83,79 | 82,85 | -1,13% | 82,09 | 83,83 | 82,81 | 82,81 | 82,86 | 1.545 | 2.799.893.400 |
| 9/11/2012 | 83,95 | 83,80 | +0,04% | 81,01 | 84,47 | 82,91 | 83,69 | 83,80 | 1.633 | 3.481.660.400 |
| 8/11/2012 | 84,68 | 83,77 | -1,84% | 82,57 | 85,04 | 83,84 | 83,08 | 83,77 | 4.311 | 6.350.429.500 |
| 7/11/2012 | 85,90 | 85,34 | -0,72% | 84,22 | 86,07 | 85,09 | 85,00 | 85,34 | 1.872 | 3.958.413.200 |
| 6/11/2012 | 86,11 | 85,96 | -1,12% | 84,55 | 87,68 | 85,70 | 85,55 | 85,96 | 2.507 | 3.465.482.700 |
| 5/11/2012 | 84,61 | 86,93 | +1,08% | 83,50 | 86,93 | 84,89 | 86,15 | 86,93 | 2.611 | 3.457.178.800 |
| 1/11/2012 | 85,04 | 86,00 | +0,02% | 84,76 | 86,00 | 85,46 | 85,41 | 86,00 | 1.757 | 2.416.001.400 |
| 31/10/2012 | 87,56 | 85,98 | -2,30% | 84,55 | 88,64 | 86,23 | 85,60 | 86,00 | 3.107 | 3.981.099.400 |
| 30/10/2012 | 86,31 | 88,00 | +1,97% | 85,59 | 88,12 | 87,34 | 87,55 | 88,00 | 1.062 | 2.001.146.300 |
| 29/10/2012 | 85,17 | 86,30 | +0,96% | 83,32 | 86,30 | 84,95 | 85,20 | 86,30 | 1.205 | 2.094.966.600 |
| 26/10/2012 | 83,24 | 85,48 | +1,85% | 82,05 | 85,48 | 84,53 | 85,41 | 85,48 | 1.194 | 2.938.555.200 |
| 25/10/2012 | 85,35 | 83,93 | -0,93% | 83,30 | 86,55 | 83,94 | 83,93 | 84,00 | 2.944 | 6.619.197.300 |
| 24/10/2012 | 83,48 | 84,72 | +0,98% | 83,48 | 85,60 | 84,80 | 84,72 | 84,99 | 865 | 1.552.698.600 |
| 23/10/2012 | 85,40 | 83,90 | -2,89% | 83,79 | 85,87 | 84,27 | 83,90 | 84,00 | 1.299 | 2.026.814.300 |
| 22/10/2012 | 85,28 | 86,40 | +1,52% | 85,15 | 87,00 | 86,26 | 86,04 | 86,40 | 933 | 1.221.586.500 |
| 19/10/2012 | 85,51 | 85,11 | -0,75% | 85,11 | 86,41 | 85,67 | 85,11 | 85,82 | 2.040 | 2.684.150.400 |
| 18/10/2012 | 87,45 | 85,75 | -2,00% | 85,47 | 87,45 | 85,94 | 85,75 | 85,98 | 2.558 | 4.265.524.200 |
| 17/10/2012 | 88,37 | 87,50 | -1,01% | 87,22 | 88,96 | 87,78 | 87,49 | 88,11 | 2.273 | 3.351.724.900 |
| 16/10/2012 | 88,29 | 88,39 | +0,90% | 86,90 | 88,75 | 88,20 | 88,04 | 88,39 | 2.261 | 3.571.405.400 |
| 15/10/2012 | 87,28 | 87,60 | +1,27% | 83,64 | 87,99 | 86,06 | 87,18 | 87,60 | 2.852 | 4.324.802.800 |
| 11/10/2012 | 88,54 | 86,50 | -1,69% | 85,20 | 88,58 | 86,22 | 86,50 | 86,58 | 2.832 | 3.319.515.700 |
| 10/10/2012 | 88,22 | 87,99 | -0,26% | 87,28 | 89,39 | 87,81 | 87,82 | 87,99 | 1.458 | 2.096.031.000 |
| 9/10/2012 | 89,39 | 88,22 | -0,63% | 86,76 | 89,39 | 87,90 | 88,22 | 88,35 | 2.154 | 3.940.902.600 |
| 8/10/2012 | 90,09 | 88,78 | -1,90% | 88,39 | 90,87 | 89,29 | 88,68 | 88,78 | 3.408 | 6.183.590.500 |
| 5/10/2012 | 88,76 | 90,50 | +1,97% | 88,76 | 90,50 | 89,74 | 89,70 | 90,50 | 3.515 | 4.763.091.300 |
| 4/10/2012 | 87,00 | 88,75 | +1,78% | 86,51 | 89,49 | 88,84 | 88,62 | 89,00 | 5.519 | 8.751.566.500 |
| 3/10/2012 | 85,69 | 87,20 | +2,08% | 85,00 | 87,20 | 86,33 | 86,94 | 87,20 | 2.332 | 4.479.916.500 |
| 2/10/2012 | 83,83 | 85,42 | +2,23% | 83,51 | 85,42 | 84,30 | 84,90 | 85,42 | 2.887 | 4.538.418.100 |
| 1/10/2012 | 82,97 | 83,56 | +0,69% | 82,41 | 84,15 | 83,25 | 83,50 | 83,56 | 4.483 | 7.144.259.200 |
| 28/9/2012 | 80,99 | 82,99 | +1,83% | 80,21 | 82,99 | 81,61 | 82,07 | 82,99 | 4.256 | 8.181.607.800 |
| 27/9/2012 | 79,47 | 81,50 | +2,55% | 78,56 | 81,50 | 80,22 | 81,10 | 81,50 | 2.368 | 4.668.774.700 |
| 26/9/2012 | 78,89 | 79,47 | -0,59% | 78,46 | 80,07 | 79,38 | 79,47 | 79,66 | 2.601 | 4.006.360.100 |
| 25/9/2012 | 79,20 | 79,94 | +0,55% | 78,50 | 81,35 | 79,84 | 78,85 | 79,94 | 2.874 | 4.926.690.700 |
| 24/9/2012 | 76,70 | 79,50 | +3,99% | 76,55 | 79,50 | 78,58 | 78,93 | 79,50 | 2.867 | 5.570.876.100 |
| 21/9/2012 | 77,20 | 76,45 | -0,97% | 76,45 | 77,70 | 76,91 | 76,45 | 77,16 | 1.172 | 2.081.264.800 |
| 20/9/2012 | 77,22 | 77,20 | +0,26% | 76,40 | 77,99 | 77,02 | 77,05 | 77,20 | 1.892 | 2.945.480.200 |
| 19/9/2012 | 78,08 | 77,00 | -2,20% | 76,55 | 79,46 | 77,63 | 77,00 | 77,01 | 2.945 | 6.178.188.500 |
| 18/9/2012 | 76,33 | 78,73 | +2,25% | 76,33 | 79,84 | 78,67 | 78,45 | 78,73 | 2.711 | 4.598.795.000 |
| 17/9/2012 | 79,01 | 77,00 | -2,40% | 75,54 | 79,97 | 76,42 | 77,00 | 77,02 | 4.057 | 7.000.507.100 |
| 14/9/2012 | 82,52 | 78,89 | -4,19% | 78,21 | 82,69 | 79,82 | 78,89 | 78,90 | 4.002 | 6.529.090.900 |
| 13/9/2012 | 78,35 | 82,34 | +5,84% | 76,92 | 82,59 | 80,95 | 81,81 | 82,34 | 4.186 | 6.599.731.500 |
| 12/9/2012 | 82,89 | 77,80 | -6,58% | 76,30 | 82,89 | 77,87 | 77,80 | 77,87 | 7.322 | 12.884.921.800 |
| 11/9/2012 | 87,19 | 83,28 | -3,98% | 83,13 | 88,47 | 84,29 | 83,25 | 83,28 | 3.411 | 5.708.097.300 |
| 10/9/2012 | 89,00 | 86,73 | -2,66% | 86,73 | 89,07 | 87,28 | 86,72 | 87,19 | 2.005 | 2.983.417.200 |
| 6/9/2012 | 90,00 | 89,10 | -0,32% | 88,25 | 90,14 | 88,98 | 88,58 | 89,10 | 1.676 | 2.357.298.700 |
| 5/9/2012 | 87,95 | 89,39 | +2,84% | 87,02 | 89,39 | 88,49 | 89,25 | 89,50 | 1.598 | 2.594.802.000 |
| 4/9/2012 | 85,46 | 86,92 | +0,72% | 85,20 | 86,92 | 86,41 | 86,43 | 86,92 | 1.394 | 2.098.120.100 |
| 3/9/2012 | 86,44 | 86,30 | +0,58% | 85,13 | 87,34 | 86,06 | 86,30 | 86,47 | 1.461 | 2.476.127.200 |
| 31/8/2012 | 88,63 | 85,80 | -3,19% | 83,58 | 89,77 | 85,55 | 85,80 | 86,00 | 3.070 | 6.354.550.200 |
| 30/8/2012 | 89,00 | 88,63 | -0,67% | 87,78 | 89,03 | 88,21 | 88,22 | 88,63 | 1.314 | 2.238.068.800 |
| 29/8/2012 | 91,49 | 89,23 | -2,16% | 88,69 | 91,49 | 89,30 | 89,19 | 89,23 | 2.434 | 4.246.278.600 |
| 28/8/2012 | 91,00 | 91,20 | +0,77% | 90,49 | 91,67 | 91,21 | 91,20 | 91,39 | 1.350 | 1.929.295.000 |
| 27/8/2012 | 90,81 | 90,50 | -0,93% | 90,12 | 91,31 | 90,33 | 90,50 | 90,59 | 1.438 | 2.553.851.500 |
| 24/8/2012 | 90,47 | 91,35 | +0,97% | 90,19 | 92,40 | 90,82 | 90,83 | 91,35 | 1.677 | 2.136.186.300 |
| 23/8/2012 | 91,34 | 90,47 | -2,17% | 89,75 | 92,74 | 90,66 | 90,16 | 90,47 | 3.039 | 5.678.500.600 |
| 22/8/2012 | 91,67 | 92,48 | +0,87% | 90,79 | 92,76 | 92,17 | 92,48 | 92,64 | 1.964 | 4.000.472.700 |
| 21/8/2012 | 92,30 | 91,68 | +0,42% | 91,33 | 92,37 | 91,63 | 91,61 | 91,68 | 1.285 | 2.198.401.400 |
| 20/8/2012 | 92,09 | 91,30 | -0,35% | 90,99 | 92,30 | 91,34 | 91,30 | 91,50 | 615 | 1.111.611.300 |
| 17/8/2012 | 90,71 | 91,62 | -0,38% | 90,71 | 92,04 | 91,14 | 91,53 | 91,63 | 1.300 | 2.611.347.800 |
| 16/8/2012 | 89,30 | 91,97 | +3,92% | 89,00 | 91,97 | 90,93 | 91,97 | 91,98 | 2.436 | 3.826.756.200 |
| 15/8/2012 | 89,20 | 88,50 | -0,78% | 88,31 | 89,93 | 88,89 | 88,50 | 89,14 | 1.691 | 2.265.878.800 |
| 14/8/2012 | 88,50 | 89,20 | +0,02% | 88,50 | 90,07 | 89,32 | 88,77 | 89,20 | 2.201 | 3.030.944.100 |
| 13/8/2012 | 89,05 | 89,18 | -0,67% | 88,38 | 90,53 | 89,05 | 88,97 | 89,18 | 1.884 | 3.255.013.800 |
| 10/8/2012 | 87,80 | 89,78 | +2,77% | 86,71 | 89,94 | 88,80 | 89,00 | 89,78 | 1.676 | 2.445.833.400 |
| 9/8/2012 | 88,28 | 87,36 | -2,06% | 86,73 | 88,99 | 87,66 | 87,36 | 87,70 | 1.969 | 3.058.721.100 |
| 8/8/2012 | 87,91 | 89,20 | +0,96% | 87,79 | 89,20 | 88,66 | 88,47 | 89,20 | 1.267 | 2.911.004.300 |
| 7/8/2012 | 87,02 | 88,35 | +0,74% | 87,02 | 88,68 | 88,07 | 88,26 | 88,35 | 1.599 | 3.090.481.900 |
| 6/8/2012 | 87,29 | 87,70 | +1,27% | 85,61 | 88,19 | 87,44 | 87,35 | 87,70 | 1.222 | 1.629.172.800 |
| 3/8/2012 | 86,27 | 86,60 | +2,49% | 84,59 | 86,60 | 85,67 | 85,91 | 86,60 | 1.664 | 2.611.272.200 |
| 2/8/2012 | 85,48 | 84,50 | -1,17% | 83,75 | 85,65 | 84,35 | 84,29 | 84,50 | 1.622 | 2.287.656.000 |
| 1/8/2012 | 87,02 | 85,50 | -2,26% | 84,78 | 87,98 | 85,62 | 85,15 | 85,50 | 2.660 | 4.628.771.100 |
| 31/7/2012 | 86,89 | 87,48 | +0,55% | 86,11 | 88,29 | 86,86 | 87,36 | 87,48 | 2.232 | 4.512.482.400 |
| 30/7/2012 | 85,14 | 87,00 | +2,52% | 84,01 | 87,00 | 85,81 | 86,57 | 87,00 | 907 | 1.633.185.500 |
| 27/7/2012 | 82,98 | 84,86 | +2,27% | 82,63 | 85,34 | 84,28 | 84,68 | 84,86 | 2.084 | 2.926.275.700 |
| 26/7/2012 | 81,64 | 82,98 | +2,44% | 81,09 | 82,98 | 82,27 | 82,70 | 82,98 | 2.274 | 4.488.170.500 |
| 25/7/2012 | 81,06 | 81,00 | +0,50% | 79,85 | 81,62 | 80,39 | 80,45 | 81,00 | 1.465 | 3.144.995.000 |
| 24/7/2012 | 80,79 | 80,60 | -0,25% | 79,81 | 81,65 | 80,70 | 80,60 | 80,95 | 2.546 | 5.357.369.000 |
| 23/7/2012 | 79,64 | 80,80 | +0,75% | 79,40 | 80,85 | 80,34 | 80,54 | 80,80 | 1.711 | 2.511.492.600 |
| 20/7/2012 | 78,73 | 80,20 | +1,52% | 78,73 | 80,22 | 79,60 | 80,16 | 80,24 | 2.164 | 2.918.416.200 |
| 19/7/2012 | 78,22 | 79,00 | +0,45% | 78,01 | 79,10 | 78,75 | 78,82 | 79,00 | 1.080 | 2.897.285.500 |
| 18/7/2012 | 78,97 | 78,65 | -0,14% | 77,41 | 78,97 | 78,00 | 78,11 | 78,65 | 1.077 | 1.901.919.300 |
| 17/7/2012 | 76,30 | 78,76 | +3,63% | 76,30 | 78,76 | 77,76 | 78,22 | 78,76 | 1.460 | 2.418.619.500 |
| 16/7/2012 | 76,27 | 76,00 | -0,35% | 75,51 | 76,54 | 75,99 | 76,00 | 76,19 | 1.134 | 2.060.130.400 |
| 13/7/2012 | 75,88 | 76,27 | +0,62% | 75,24 | 76,50 | 76,24 | 76,24 | 76,27 | 873 | 1.463.179.600 |
| 12/7/2012 | 74,50 | 75,80 | +0,17% | 74,32 | 76,10 | 75,69 | 75,80 | 75,87 | 1.335 | 2.171.074.900 |
| 11/7/2012 | 75,49 | 75,67 | -0,33% | 75,00 | 76,50 | 75,98 | 75,67 | 75,80 | 1.456 | 1.548.635.700 |
| 10/7/2012 | 77,08 | 75,92 | -2,14% | 75,75 | 77,54 | 76,45 | 75,92 | 76,41 | 1.775 | 2.265.328.100 |
| 6/7/2012 | 77,00 | 77,58 | +0,65% | 76,22 | 77,58 | 76,97 | 76,80 | 77,58 | 894 | 1.219.319.100 |
| 5/7/2012 | 77,58 | 77,08 | -0,22% | 76,23 | 77,60 | 76,97 | 77,08 | 77,36 | 1.542 | 1.542.574.700 |
| 4/7/2012 | 77,20 | 77,25 | +0,19% | 76,70 | 77,50 | 77,03 | 76,94 | 77,25 | 597 | 788.076.400 |
| 3/7/2012 | 77,20 | 77,10 | +0,13% | 76,53 | 77,40 | 77,14 | 76,76 | 77,10 | 1.532 | 2.680.900.300 |
| 2/7/2012 | 76,70 | 77,00 | 0,00% | 76,47 | 77,68 | 76,94 | 76,70 | 77,00 | 1.532 | 2.386.167.600 |
| 29/6/2012 | 77,67 | 77,00 | -0,38% | 75,53 | 79,37 | 76,60 | 76,04 | 77,00 | 1.852 | 3.601.890.600 |
| 28/6/2012 | 77,70 | 77,29 | -0,04% | 76,98 | 78,75 | 77,63 | 77,04 | 77,29 | 1.514 | 2.559.610.800 |
| 27/6/2012 | 75,76 | 77,32 | +1,87% | 75,71 | 78,19 | 77,48 | 77,32 | 77,70 | 2.276 | 2.773.108.900 |
| 26/6/2012 | 75,69 | 75,90 | +1,20% | 75,05 | 76,32 | 75,85 | 75,66 | 75,90 | 1.334 | 1.373.781.700 |
| 25/6/2012 | 74,02 | 75,00 | +0,67% | 73,83 | 75,50 | 74,76 | 75,00 | 75,11 | 797 | 1.098.363.700 |
| 22/6/2012 | 76,10 | 74,50 | -1,75% | 74,40 | 76,10 | 74,76 | 74,48 | 74,77 | 1.675 | 2.361.650.600 |
| 21/6/2012 | 76,35 | 75,83 | -0,22% | 74,56 | 76,62 | 75,55 | 75,42 | 75,84 | 1.344 | 1.784.624.300 |
| 20/6/2012 | 76,67 | 76,00 | -0,29% | 75,19 | 76,67 | 75,79 | 75,80 | 76,00 | 1.315 | 1.653.063.700 |
| 19/6/2012 | 75,55 | 76,22 | +1,80% | 75,01 | 76,73 | 76,21 | 76,22 | 76,25 | 1.895 | 2.764.966.500 |
| 18/6/2012 | 74,14 | 74,87 | +1,45% | 74,13 | 75,00 | 74,67 | 74,60 | 74,87 | 1.381 | 1.691.366.800 |
| 15/6/2012 | 75,60 | 73,80 | -1,60% | 73,80 | 76,20 | 74,59 | 73,80 | 73,94 | 2.654 | 4.812.833.000 |
| 14/6/2012 | 75,04 | 75,00 | -1,32% | 74,73 | 76,34 | 75,48 | 75,00 | 75,30 | 1.052 | 1.167.058.800 |
| 13/6/2012 | 74,69 | 76,00 | +1,70% | 73,58 | 76,00 | 75,47 | 75,63 | 76,00 | 1.780 | 2.065.717.900 |
| 12/6/2012 | 72,30 | 74,73 | +2,65% | 72,23 | 74,73 | 73,43 | 74,31 | 74,73 | 1.540 | 2.009.986.600 |
| 11/6/2012 | 71,98 | 72,80 | +1,39% | 71,69 | 73,09 | 72,59 | 72,66 | 72,80 | 1.612 | 3.398.682.500 |
| 8/6/2012 | 71,50 | 71,80 | +0,42% | 70,36 | 72,00 | 71,42 | 71,66 | 71,80 | 1.432 | 1.956.313.800 |
| 6/6/2012 | 70,05 | 71,50 | +1,85% | 68,57 | 71,50 | 70,22 | 71,49 | 71,50 | 2.548 | 3.205.294.300 |
| 5/6/2012 | 70,28 | 70,20 | -0,11% | 70,14 | 70,99 | 70,43 | 70,19 | 70,20 | 938 | 1.054.339.500 |
| 4/6/2012 | 71,14 | 70,28 | -1,14% | 70,26 | 71,81 | 70,80 | 70,28 | 70,73 | 938 | 1.156.256.700 |
| 1/6/2012 | 70,84 | 71,09 | +0,11% | 69,12 | 71,49 | 70,81 | 71,09 | 71,40 | 2.095 | 2.581.871.600 |
| 31/5/2012 | 69,31 | 71,01 | +2,60% | 69,04 | 71,01 | 70,41 | 69,82 | 71,01 | 2.999 | 4.048.702.800 |
| 30/5/2012 | 69,84 | 69,21 | -1,41% | 68,99 | 70,95 | 69,54 | 69,21 | 69,52 | 1.521 | 1.519.555.200 |
| 29/5/2012 | 70,43 | 70,20 | +0,29% | 69,83 | 70,79 | 70,25 | 70,05 | 70,20 | 1.399 | 1.591.911.900 |
| 28/5/2012 | 70,00 | 70,00 | +1,01% | 69,27 | 70,22 | 69,77 | 70,00 | 70,15 | 860 | 874.301.700 |
| 25/5/2012 | 69,99 | 69,30 | -1,70% | 69,18 | 70,30 | 69,45 | 69,30 | 69,53 | 1.864 | 2.656.615.000 |
| 24/5/2012 | 69,13 | 70,50 | +1,12% | 68,80 | 70,50 | 69,83 | 69,87 | 70,50 | 1.854 | 2.865.444.100 |
| 23/5/2012 | 71,50 | 69,72 | -2,11% | 69,12 | 71,95 | 70,06 | 69,72 | 69,80 | 2.033 | 2.278.234.500 |
| 22/5/2012 | 69,30 | 71,22 | +1,96% | 68,68 | 71,49 | 70,53 | 71,22 | 71,33 | 2.046 | 2.786.717.500 |
| 21/5/2012 | 70,45 | 69,85 | +0,58% | 68,63 | 70,54 | 70,01 | 69,85 | 70,04 | 2.401 | 2.987.990.400 |
| 18/5/2012 | 69,43 | 69,45 | +0,48% | 68,63 | 70,28 | 69,41 | 69,45 | 69,59 | 2.786 | 3.828.944.900 |
| 17/5/2012 | 71,28 | 69,12 | -3,36% | 68,79 | 72,12 | 70,02 | 68,87 | 69,12 | 1.838 | 2.363.328.500 |
| 16/5/2012 | 71,70 | 71,52 | +0,11% | 70,89 | 73,62 | 71,87 | 71,52 | 72,00 | 1.737 | 2.679.595.700 |
| 15/5/2012 | 72,91 | 71,44 | -2,80% | 71,07 | 73,75 | 71,77 | 71,44 | 71,70 | 3.073 | 3.740.933.600 |
| 14/5/2012 | 75,95 | 73,50 | -3,29% | 72,90 | 76,00 | 73,80 | 73,02 | 73,50 | 1.624 | 2.203.753.700 |
| 11/5/2012 | 76,76 | 76,00 | 0,00% | 75,11 | 76,76 | 75,63 | 75,70 | 76,00 | 1.218 | 1.439.412.100 |
| 10/5/2012 | 76,00 | 76,00 | +1,12% | 75,29 | 76,80 | 75,97 | 76,00 | 76,28 | 1.616 | 2.112.847.900 |
| 9/5/2012 | 74,03 | 75,16 | +0,29% | 74,03 | 76,20 | 75,52 | 75,16 | 75,50 | 1.317 | 2.253.237.300 |
| 8/5/2012 | 74,49 | 74,94 | +0,79% | 73,51 | 74,94 | 74,21 | 74,50 | 74,94 | 1.479 | 2.449.703.700 |
| 7/5/2012 | 73,01 | 74,35 | +0,47% | 73,01 | 75,99 | 74,19 | 74,04 | 74,35 | 1.907 | 3.297.541.700 |
| 4/5/2012 | 74,66 | 74,00 | -1,75% | 74,00 | 76,18 | 74,46 | 74,00 | 74,30 | 1.989 | 2.871.893.800 |
| 3/5/2012 | 74,79 | 75,32 | +1,78% | 74,10 | 76,31 | 75,40 | 74,80 | 75,32 | 1.799 | 2.628.662.200 |
| 2/5/2012 | 74,03 | 74,00 | -1,12% | 73,24 | 74,99 | 74,13 | 74,00 | 74,60 | 2.284 | 3.837.965.000 |
| 30/4/2012 | 73,63 | 74,84 | +1,67% | 73,25 | 75,04 | 74,37 | 74,84 | 74,95 | 885 | 1.529.133.800 |
| 27/4/2012 | 72,18 | 73,61 | +2,00% | 70,28 | 74,00 | 73,36 | 73,61 | 73,76 | 1.280 | 1.614.753.900 |
| 26/4/2012 | 71,47 | 72,17 | +0,78% | 70,24 | 72,17 | 71,71 | 71,55 | 72,17 | 1.405 | 1.582.757.400 |
| 25/4/2012 | 71,99 | 71,61 | +0,75% | 70,54 | 72,00 | 71,36 | 71,59 | 71,61 | 826 | 877.060.900 |
| 24/4/2012 | 69,15 | 71,08 | +2,73% | 68,87 | 71,08 | 70,28 | 70,66 | 71,09 | 930 | 1.056.403.700 |
| 23/4/2012 | 70,98 | 69,19 | -2,96% | 69,15 | 71,00 | 69,47 | 69,19 | 69,57 | 998 | 1.208.217.800 |
| 20/4/2012 | 71,00 | 71,30 | +0,99% | 70,07 | 71,68 | 71,37 | 71,25 | 71,30 | 914 | 1.236.974.400 |
| 19/4/2012 | 69,81 | 70,60 | +0,84% | 69,81 | 71,00 | 70,63 | 70,41 | 70,60 | 879 | 2.169.247.800 |
| 18/4/2012 | 68,95 | 70,01 | +1,83% | 68,93 | 70,90 | 69,86 | 70,01 | 70,20 | 2.714 | 3.273.680.000 |
| 17/4/2012 | 70,09 | 68,75 | -0,92% | 68,31 | 70,18 | 69,20 | 68,75 | 69,34 | 1.403 | 1.867.154.300 |
| 16/4/2012 | 69,16 | 69,39 | +0,35% | 68,20 | 70,49 | 69,03 | 69,30 | 69,40 | 846 | 1.164.616.600 |
| 13/4/2012 | 69,05 | 69,15 | -1,07% | 68,91 | 69,98 | 69,26 | 68,91 | 69,15 | 1.309 | 1.774.089.000 |
| 12/4/2012 | 68,50 | 69,90 | +2,04% | 67,81 | 69,90 | 69,17 | 69,44 | 69,90 | 1.447 | 1.778.597.900 |
| 11/4/2012 | 69,27 | 68,50 | -0,81% | 68,07 | 70,09 | 68,51 | 68,50 | 68,70 | 2.257 | 2.454.985.200 |
| 10/4/2012 | 70,01 | 69,06 | -2,32% | 67,99 | 71,01 | 68,60 | 68,62 | 69,06 | 2.548 | 3.528.873.000 |
| 9/4/2012 | 70,04 | 70,70 | -0,77% | 70,04 | 71,62 | 71,03 | 70,70 | 70,84 | 967 | 1.186.908.000 |
| 5/4/2012 | 70,28 | 71,25 | +2,22% | 69,65 | 71,61 | 70,89 | 71,25 | 71,39 | 938 | 2.550.055.100 |
| 4/4/2012 | 71,52 | 69,70 | -2,53% | 69,32 | 71,52 | 69,78 | 69,70 | 69,77 | 2.167 | 4.220.709.600 |
| 3/4/2012 | 73,67 | 71,51 | -2,91% | 70,75 | 74,50 | 71,65 | 71,51 | 71,72 | 1.577 | 2.447.651.700 |
| 2/4/2012 | 69,98 | 73,65 | +5,73% | 69,30 | 73,76 | 72,59 | 73,40 | 73,65 | 2.293 | 3.876.042.800 |
| 30/3/2012 | 69,50 | 69,66 | +0,23% | 68,76 | 69,89 | 69,38 | 69,54 | 69,66 | 3.045 | 3.742.690.000 |
| 29/3/2012 | 68,74 | 69,50 | +0,14% | 68,52 | 69,50 | 69,09 | 69,10 | 69,50 | 1.142 | 1.862.709.200 |
| 28/3/2012 | 68,26 | 69,40 | +0,92% | 68,07 | 69,72 | 68,89 | 69,40 | 69,45 | 1.442 | 2.107.041.300 |
| 27/3/2012 | 69,02 | 68,77 | +0,03% | 67,67 | 69,20 | 68,22 | 68,20 | 68,77 | 1.630 | 1.970.338.200 |
| 26/3/2012 | 67,29 | 68,75 | +2,17% | 66,95 | 69,39 | 68,70 | 68,70 | 68,75 | 2.424 | 3.921.105.800 |
| 23/3/2012 | 68,10 | 67,29 | -1,19% | 67,05 | 68,19 | 67,39 | 67,28 | 67,40 | 1.038 | 1.205.662.800 |
| 22/3/2012 | 66,88 | 68,10 | +0,96% | 66,88 | 68,11 | 67,83 | 67,70 | 68,10 | 924 | 1.779.949.000 |
| 21/3/2012 | 67,16 | 67,45 | -0,07% | 66,98 | 67,90 | 67,61 | 67,45 | 67,80 | 615 | 704.576.600 |
| 20/3/2012 | 67,79 | 67,50 | -0,47% | 66,88 | 67,79 | 67,44 | 67,21 | 67,50 | 495 | 941.474.800 |
| 19/3/2012 | 67,09 | 67,82 | +1,60% | 66,57 | 68,04 | 67,59 | 67,38 | 67,82 | 1.007 | 1.379.577.700 |
| 16/3/2012 | 67,80 | 66,75 | -2,17% | 66,75 | 68,63 | 67,50 | 66,75 | 67,30 | 1.227 | 2.100.644.200 |
| 15/3/2012 | 68,01 | 68,23 | +0,26% | 67,35 | 68,47 | 68,15 | 68,23 | 68,38 | 703 | 970.638.500 |
| 14/3/2012 | 67,78 | 68,05 | +0,10% | 66,71 | 68,05 | 67,77 | 68,00 | 68,05 | 1.311 | 1.818.416.300 |
| 13/3/2012 | 66,70 | 67,98 | +2,77% | 65,33 | 67,98 | 67,28 | 67,97 | 67,98 | 1.113 | 1.161.315.900 |
| 12/3/2012 | 65,36 | 66,15 | -0,23% | 65,36 | 66,81 | 66,35 | 66,14 | 66,15 | 1.293 | 1.782.340.700 |
| 9/3/2012 | 66,69 | 66,30 | -0,14% | 65,88 | 66,69 | 66,17 | 66,30 | 66,31 | 2.828 | 3.636.905.100 |
| 8/3/2012 | 67,74 | 66,39 | +0,74% | 66,03 | 67,74 | 66,57 | 66,39 | 66,40 | 1.791 | 2.053.318.900 |
| 7/3/2012 | 66,35 | 65,90 | +0,76% | 65,49 | 66,46 | 65,95 | 65,90 | 66,06 | 890 | 1.229.405.200 |
| 6/3/2012 | 65,83 | 65,40 | -1,55% | 64,88 | 66,48 | 65,50 | 65,36 | 65,40 | 1.414 | 1.753.627.700 |
| 5/3/2012 | 66,74 | 66,43 | -0,51% | 65,45 | 66,84 | 66,24 | 66,42 | 66,64 | 944 | 1.718.295.500 |
| 2/3/2012 | 65,20 | 66,77 | +2,72% | 64,61 | 66,77 | 66,07 | 66,57 | 66,77 | 1.767 | 2.438.715.900 |
| 1/3/2012 | 64,99 | 65,00 | +0,23% | 64,59 | 65,30 | 64,99 | 65,00 | 65,02 | 1.677 | 2.397.118.500 |
| 29/2/2012 | 63,56 | 64,85 | +2,03% | 63,02 | 64,85 | 64,27 | 64,75 | 64,85 | 1.259 | 2.484.760.800 |
| 28/2/2012 | 63,77 | 63,56 | -0,30% | 63,22 | 64,82 | 63,49 | 63,22 | 63,56 | 1.770 | 2.725.703.600 |
| 27/2/2012 | 64,39 | 63,75 | -0,55% | 63,50 | 64,40 | 63,88 | 63,60 | 63,75 | 647 | 1.235.523.600 |
| 24/2/2012 | 63,31 | 64,10 | +1,46% | 63,31 | 64,10 | 63,77 | 63,82 | 64,10 | 992 | 1.865.296.800 |
| 23/2/2012 | 63,52 | 63,18 | -1,59% | 63,07 | 64,08 | 63,34 | 63,17 | 63,34 | 2.098 | 4.554.221.800 |
| 22/2/2012 | 64,39 | 64,20 | -0,50% | 62,85 | 64,39 | 63,44 | 63,80 | 64,20 | 1.504 | 2.215.090.800 |
| 17/2/2012 | 62,77 | 64,52 | -0,12% | 61,10 | 64,98 | 63,56 | 64,52 | 64,69 | 2.299 | 4.982.073.300 |
| 16/2/2012 | 63,80 | 64,60 | +0,62% | 63,80 | 64,73 | 64,49 | 64,44 | 64,60 | 2.563 | 10.217.948.500 |
| 15/2/2012 | 63,60 | 64,20 | +1,58% | 62,97 | 64,70 | 64,17 | 64,20 | 64,37 | 3.840 | 4.882.809.500 |
| 14/2/2012 | 61,44 | 63,20 | +3,10% | 61,32 | 63,32 | 62,68 | 63,15 | 63,20 | 2.694 | 3.783.584.300 |
| 13/2/2012 | 60,89 | 61,30 | +2,89% | 60,86 | 62,16 | 61,50 | 61,29 | 61,30 | 2.207 | 3.310.200.700 |
| 10/2/2012 | 60,53 | 59,58 | -1,76% | 59,47 | 61,62 | 60,22 | 59,58 | 59,65 | 1.618 | 1.690.477.700 |
| 9/2/2012 | 61,10 | 60,65 | +0,08% | 60,12 | 61,59 | 60,57 | 60,58 | 60,65 | 1.716 | 2.160.608.800 |
| 8/2/2012 | 60,51 | 60,60 | +0,23% | 59,66 | 60,85 | 60,51 | 60,53 | 60,60 | 1.326 | 1.752.065.500 |
| 7/2/2012 | 59,00 | 60,46 | +2,95% | 58,30 | 60,73 | 60,00 | 60,46 | 60,50 | 1.951 | 2.349.275.400 |
| 6/2/2012 | 57,95 | 58,73 | +0,77% | 57,63 | 58,73 | 58,25 | 58,57 | 58,73 | 1.705 | 1.620.254.200 |
| 3/2/2012 | 57,69 | 58,28 | +0,48% | 57,63 | 59,63 | 58,86 | 58,28 | 58,35 | 2.337 | 2.932.663.800 |
| 2/2/2012 | 58,18 | 58,00 | -0,02% | 57,85 | 58,89 | 58,01 | 57,96 | 58,00 | 1.514 | 1.654.550.000 |
| 1/2/2012 | 58,60 | 58,01 | -0,57% | 57,80 | 58,73 | 58,14 | 58,01 | 58,20 | 2.446 | 2.246.793.100 |
| 31/1/2012 | 57,29 | 58,34 | +2,49% | 56,53 | 58,34 | 57,65 | 58,00 | 58,34 | 1.360 | 1.716.978.600 |
| 30/1/2012 | 56,10 | 56,92 | +1,46% | 55,70 | 57,10 | 56,73 | 56,76 | 56,93 | 940 | 1.052.444.200 |
| 27/1/2012 | 56,55 | 56,10 | -0,43% | 55,36 | 57,53 | 56,19 | 56,05 | 56,10 | 1.657 | 2.558.059.100 |
| 26/1/2012 | 55,15 | 56,34 | +3,19% | 54,12 | 56,58 | 56,05 | 56,34 | 56,38 | 2.536 | 2.881.746.800 |
| 24/1/2012 | 54,79 | 54,60 | +0,22% | 53,78 | 55,02 | 54,68 | 54,60 | 54,62 | 1.247 | 1.354.470.200 |
| 23/1/2012 | 54,06 | 54,48 | +0,55% | 54,01 | 54,74 | 54,42 | 54,45 | 54,49 | 1.369 | 1.695.462.700 |
| 20/1/2012 | 53,71 | 54,18 | +0,52% | 53,22 | 54,44 | 53,69 | 54,07 | 54,18 | 1.646 | 2.831.000.000 |
| 19/1/2012 | 53,18 | 53,90 | +1,35% | 53,18 | 54,00 | 53,75 | 53,82 | 53,90 | 1.823 | 1.789.435.100 |
| 18/1/2012 | 52,98 | 53,18 | +0,72% | 52,56 | 53,42 | 53,13 | 53,18 | 53,30 | 1.596 | 1.981.045.500 |
| 17/1/2012 | 53,35 | 52,80 | -0,94% | 52,21 | 53,36 | 52,62 | 52,80 | 52,82 | 1.016 | 2.408.388.900 |
| 16/1/2012 | 52,97 | 53,30 | +0,91% | 52,19 | 53,51 | 53,24 | 53,30 | 53,51 | 669 | 784.319.500 |
| 13/1/2012 | 53,40 | 52,82 | -1,09% | 52,24 | 54,04 | 52,72 | 52,33 | 52,82 | 963 | 1.392.026.700 |
| 12/1/2012 | 53,50 | 53,40 | -0,37% | 52,94 | 54,66 | 53,68 | 53,16 | 53,40 | 1.651 | 1.613.555.700 |
| 11/1/2012 | 53,52 | 53,60 | -0,09% | 52,79 | 54,10 | 53,61 | 53,58 | 53,61 | 930 | 957.619.000 |
| 10/1/2012 | 54,10 | 53,65 | -0,83% | 53,58 | 54,19 | 53,81 | 53,65 | 53,66 | 1.193 | 1.971.162.500 |
| 9/1/2012 | 53,50 | 54,10 | +1,12% | 53,35 | 54,25 | 53,87 | 54,09 | 54,10 | 1.186 | 2.230.280.600 |
| 6/1/2012 | 53,38 | 53,50 | 0,00% | 52,75 | 54,05 | 53,29 | 53,45 | 53,50 | 985 | 1.046.790.300 |
| 5/1/2012 | 54,60 | 53,50 | -2,01% | 53,12 | 55,11 | 53,61 | 53,50 | 53,58 | 2.256 | 2.652.467.600 |
| 4/1/2012 | 52,10 | 54,60 | +4,60% | 52,10 | 54,84 | 54,12 | 54,56 | 54,60 | 2.852 | 3.618.563.200 |
| 3/1/2012 | 50,82 | 52,20 | +3,53% | 50,82 | 52,26 | 51,84 | 52,18 | 52,20 | 2.151 | 2.158.228.000 |
| 2/1/2012 | 51,70 | 50,42 | -3,09% | 50,42 | 52,60 | 51,77 | 50,42 | 50,63 | 1.087 | 956.215.700 |
| 29/12/2011 | 51,41 | 52,03 | +1,38% | 51,22 | 52,03 | 51,81 | 51,70 | 52,03 | 662 | 1.220.212.300 |
| 28/12/2011 | 52,60 | 51,32 | -2,77% | 51,10 | 52,80 | 51,63 | 51,10 | 51,32 | 1.143 | 1.010.299.400 |
| 27/12/2011 | 51,67 | 52,78 | +1,56% | 51,67 | 52,90 | 52,51 | 52,58 | 52,78 | 737 | 917.933.900 |
| 26/12/2011 | 51,93 | 51,97 | +0,62% | 51,43 | 52,00 | 51,77 | 51,43 | 51,97 | 143 | 102.519.100 |
| 23/12/2011 | 51,50 | 51,65 | +1,02% | 50,91 | 51,88 | 51,59 | 51,64 | 51,69 | 509 | 536.555.600 |
| 22/12/2011 | 50,15 | 51,13 | +2,02% | 49,68 | 51,83 | 51,34 | 51,12 | 51,13 | 1.485 | 1.748.021.800 |
| 21/12/2011 | 50,27 | 50,12 | -0,95% | 49,61 | 50,56 | 49,87 | 49,91 | 50,12 | 864 | 1.303.147.900 |
| 20/12/2011 | 49,99 | 50,60 | +2,12% | 49,50 | 50,64 | 50,23 | 50,53 | 50,60 | 957 | 1.179.170.000 |
| 19/12/2011 | 49,71 | 49,55 | -0,32% | 49,19 | 49,99 | 49,54 | 49,45 | 49,55 | 509 | 420.002.400 |
| 16/12/2011 | 49,17 | 49,71 | +0,71% | 49,10 | 49,81 | 49,54 | 49,48 | 49,71 | 720 | 682.698.100 |
| 15/12/2011 | 50,41 | 49,36 | -1,40% | 49,27 | 50,41 | 49,64 | 49,30 | 49,36 | 1.333 | 1.475.231.700 |
| 14/12/2011 | 49,98 | 50,06 | +0,16% | 49,81 | 50,65 | 50,34 | 50,06 | 50,33 | 2.257 | 1.814.523.500 |
| 13/12/2011 | 49,67 | 49,98 | +1,17% | 49,10 | 50,29 | 49,91 | 49,98 | 50,00 | 1.214 | 1.155.525.800 |
| 12/12/2011 | 49,31 | 49,40 | +0,20% | 48,68 | 49,40 | 49,12 | 49,36 | 49,40 | 813 | 775.667.600 |
| 9/12/2011 | 48,72 | 49,30 | +0,61% | 48,22 | 49,32 | 49,09 | 49,25 | 49,30 | 1.732 | 2.630.225.100 |
| 8/12/2011 | 48,63 | 49,00 | +0,76% | 47,79 | 49,20 | 48,62 | 48,64 | 49,02 | 1.205 | 1.080.469.400 |
| 7/12/2011 | 49,45 | 48,63 | -2,60% | 48,51 | 49,76 | 48,89 | 48,63 | 48,76 | 1.752 | 1.447.856.900 |
| 6/12/2011 | 49,41 | 49,93 | +0,56% | 48,67 | 50,15 | 49,37 | 49,84 | 49,93 | 1.416 | 1.167.695.900 |
| 5/12/2011 | 49,65 | 49,65 | +0,51% | 49,16 | 50,38 | 49,64 | 49,60 | 49,65 | 1.177 | 1.125.872.000 |
| 2/12/2011 | 50,65 | 49,40 | -2,10% | 49,05 | 50,97 | 49,70 | 49,30 | 49,40 | 1.487 | 1.325.251.500 |
| 1/12/2011 | 50,85 | 50,46 | +0,94% | 49,50 | 50,91 | 50,34 | 50,38 | 50,46 | 899 | 930.520.000 |
| 30/11/2011 | 49,74 | 49,99 | +1,87% | 49,16 | 51,00 | 50,05 | 49,44 | 50,00 | 1.754 | 1.959.497.300 |
| 29/11/2011 | 49,65 | 49,07 | -0,43% | 48,92 | 49,89 | 49,15 | 49,02 | 49,07 | 1.057 | 800.624.800 |
| 28/11/2011 | 49,41 | 49,28 | +0,53% | 49,25 | 50,59 | 49,62 | 49,27 | 49,32 | 1.224 | 1.043.493.800 |
| 25/11/2011 | 49,44 | 49,02 | -1,61% | 48,95 | 49,80 | 49,24 | 49,02 | 49,52 | 565 | 482.557.200 |
| 24/11/2011 | 49,44 | 49,82 | +0,73% | 48,69 | 49,82 | 49,31 | 49,41 | 49,82 | 394 | 285.570.300 |
| 23/11/2011 | 48,90 | 49,46 | +0,61% | 48,67 | 49,46 | 49,18 | 49,22 | 49,46 | 835 | 917.426.400 |
| 22/11/2011 | 49,68 | 49,16 | -0,08% | 48,62 | 49,74 | 49,25 | 49,11 | 49,16 | 949 | 741.759.400 |
| 21/11/2011 | 48,11 | 49,20 | +0,41% | 48,03 | 49,50 | 48,95 | 49,20 | 49,54 | 739 | 683.015.100 |
| 18/11/2011 | 48,80 | 49,00 | +1,43% | 48,27 | 49,18 | 48,62 | 49,00 | 49,01 | 691 | 714.384.100 |
| 17/11/2011 | 49,68 | 48,31 | -3,61% | 48,31 | 49,68 | 48,84 | 48,30 | 48,72 | 1.207 | 982.570.000 |
| 16/11/2011 | 49,70 | 50,12 | +2,89% | 48,92 | 50,87 | 49,99 | 49,90 | 50,15 | 2.704 | 2.044.511.100 |
| 14/11/2011 | 48,29 | 48,71 | -0,20% | 47,73 | 49,70 | 48,94 | 48,71 | 49,03 | 918 | 893.718.900 |
| 11/11/2011 | 48,80 | 48,81 | +1,69% | 48,01 | 49,35 | 48,88 | 48,81 | 49,16 | 1.550 | 1.505.762.000 |
| 10/11/2011 | 49,75 | 48,00 | -1,78% | 48,00 | 49,78 | 48,73 | 48,00 | 48,16 | 1.244 | 1.212.004.500 |
| 9/11/2011 | 47,10 | 48,87 | +1,81% | 47,10 | 49,34 | 48,75 | 48,87 | 49,08 | 2.110 | 2.243.767.200 |
| 8/11/2011 | 47,90 | 48,00 | +0,13% | 47,20 | 48,36 | 47,90 | 47,10 | 48,00 | 1.098 | 946.666.600 |
| 7/11/2011 | 47,57 | 47,94 | -0,02% | 47,18 | 48,00 | 47,65 | 47,35 | 47,94 | 828 | 775.376.800 |
| 4/11/2011 | 47,25 | 47,95 | +1,48% | 46,11 | 47,95 | 47,11 | 47,67 | 47,95 | 1.591 | 1.043.965.700 |
| 3/11/2011 | 47,47 | 47,25 | +1,61% | 46,47 | 47,60 | 47,11 | 47,25 | 47,58 | 1.453 | 950.349.700 |
| 1/11/2011 | 45,41 | 46,50 | -1,27% | 45,40 | 46,57 | 45,97 | 46,00 | 46,50 | 1.277 | 978.851.800 |
| 31/10/2011 | 45,85 | 47,10 | +2,82% | 45,38 | 47,10 | 46,43 | 47,10 | 47,16 | 1.612 | 1.551.285.200 |
| 28/10/2011 | 47,00 | 45,81 | -2,53% | 45,81 | 47,30 | 46,55 | 45,81 | 46,06 | 948 | 795.212.200 |
| 27/10/2011 | 47,39 | 47,00 | +1,73% | 46,32 | 47,62 | 47,19 | 46,87 | 47,00 | 1.967 | 1.636.551.500 |
| 26/10/2011 | 46,40 | 46,20 | +0,92% | 45,79 | 46,77 | 46,34 | 46,20 | 46,43 | 838 | 895.323.000 |
| 25/10/2011 | 45,86 | 45,78 | -1,12% | 45,34 | 46,91 | 45,76 | 45,77 | 45,85 | 1.422 | 1.223.222.000 |
| 24/10/2011 | 46,51 | 46,30 | +0,30% | 46,27 | 46,99 | 46,67 | 46,30 | 46,67 | 1.627 | 1.187.451.200 |
| 21/10/2011 | 45,07 | 46,16 | +3,27% | 45,07 | 46,64 | 46,06 | 46,16 | 46,26 | 1.162 | 778.026.100 |
| 20/10/2011 | 45,99 | 44,70 | -2,80% | 44,70 | 46,42 | 45,16 | 44,70 | 44,93 | 931 | 806.281.500 |
| 19/10/2011 | 45,87 | 45,99 | -0,02% | 45,40 | 46,10 | 45,70 | 45,66 | 45,99 | 998 | 714.860.400 |
| 18/10/2011 | 44,73 | 46,00 | +2,00% | 44,45 | 46,00 | 45,27 | 45,10 | 46,00 | 1.120 | 1.033.658.900 |
| 17/10/2011 | 45,60 | 45,10 | -1,49% | 44,74 | 45,66 | 44,98 | 44,86 | 45,10 | 970 | 1.025.259.200 |
| 14/10/2011 | 46,49 | 45,78 | -1,02% | 45,46 | 47,70 | 46,29 | 45,76 | 45,78 | 1.173 | 1.002.771.000 |
| 13/10/2011 | 45,31 | 46,25 | +3,01% | 44,76 | 46,25 | 45,46 | 45,57 | 46,25 | 1.759 | 1.266.770.600 |
| 11/10/2011 | 45,19 | 44,90 | -0,73% | 44,90 | 45,98 | 45,38 | 44,90 | 45,04 | 965 | 888.203.300 |
| 10/10/2011 | 44,66 | 45,23 | +2,80% | 44,30 | 45,30 | 45,01 | 45,17 | 45,23 | 879 | 724.273.700 |
| 7/10/2011 | 44,31 | 44,00 | -1,70% | 43,49 | 45,62 | 44,41 | 43,86 | 44,00 | 1.568 | 1.053.860.300 |
| 6/10/2011 | 45,00 | 44,76 | +0,74% | 44,56 | 45,50 | 44,95 | 44,76 | 45,05 | 1.615 | 2.123.735.100 |
| 5/10/2011 | 44,01 | 44,43 | +0,47% | 44,01 | 45,80 | 44,58 | 44,33 | 44,43 | 2.095 | 2.753.482.100 |
| 4/10/2011 | 43,10 | 44,22 | +2,77% | 43,05 | 45,32 | 44,15 | 44,22 | 44,65 | 2.212 | 1.910.415.500 |
| 3/10/2011 | 43,64 | 43,03 | -1,53% | 42,87 | 44,59 | 43,97 | 43,03 | 44,12 | 1.488 | 1.843.968.100 |
| 30/9/2011 | 42,84 | 43,70 | +2,03% | 42,80 | 43,96 | 43,61 | 43,52 | 43,70 | 1.567 | 1.328.451.300 |
| 29/9/2011 | 43,55 | 42,83 | -1,99% | 42,83 | 44,94 | 43,43 | 42,83 | 42,91 | 878 | 948.161.300 |
| 28/9/2011 | 43,63 | 43,70 | +0,16% | 43,57 | 44,96 | 44,02 | 43,70 | 43,71 | 1.045 | 1.074.572.300 |
| 27/9/2011 | 44,00 | 43,63 | +0,07% | 43,37 | 44,20 | 43,80 | 43,59 | 43,63 | 1.072 | 944.888.000 |
| 26/9/2011 | 43,53 | 43,60 | +0,32% | 42,77 | 44,40 | 43,52 | 43,59 | 43,60 | 824 | 714.206.200 |
| 23/9/2011 | 44,51 | 43,46 | -3,64% | 43,29 | 44,99 | 43,83 | 43,46 | 43,74 | 1.770 | 1.163.931.500 |
| 22/9/2011 | 45,05 | 45,10 | -1,96% | 44,02 | 45,88 | 44,93 | 45,10 | 45,16 | 2.227 | 2.011.865.300 |
| 21/9/2011 | 46,88 | 46,00 | -1,08% | 46,00 | 47,48 | 46,85 | 46,00 | 46,58 | 2.173 | 1.909.642.400 |
| 20/9/2011 | 47,49 | 46,50 | -1,06% | 45,92 | 47,49 | 46,79 | 46,50 | 46,68 | 1.285 | 1.168.463.900 |
| 19/9/2011 | 46,00 | 47,00 | +0,38% | 45,81 | 47,95 | 47,36 | 46,87 | 47,00 | 1.829 | 1.804.155.200 |
| 16/9/2011 | 45,00 | 46,82 | +3,77% | 45,00 | 46,82 | 46,20 | 46,54 | 46,82 | 640 | 680.149.700 |
| 15/9/2011 | 45,45 | 45,12 | +0,09% | 44,92 | 45,97 | 45,12 | 45,12 | 45,22 | 652 | 635.369.300 |
| 14/9/2011 | 44,30 | 45,08 | +1,76% | 43,51 | 45,43 | 44,98 | 45,08 | 45,11 | 649 | 501.620.400 |
| 13/9/2011 | 44,88 | 44,30 | -1,03% | 44,15 | 44,88 | 44,37 | 44,30 | 44,35 | 715 | 603.059.200 |
| 12/9/2011 | 44,64 | 44,76 | +0,16% | 43,65 | 44,79 | 44,16 | 44,71 | 44,76 | 940 | 623.271.200 |
| 9/9/2011 | 45,28 | 44,69 | -2,64% | 44,26 | 45,38 | 44,62 | 44,56 | 44,69 | 1.061 | 953.662.100 |
| 8/9/2011 | 45,30 | 45,90 | +1,55% | 44,73 | 46,60 | 45,77 | 45,60 | 45,90 | 1.082 | 930.180.400 |
| 6/9/2011 | 42,13 | 45,20 | +5,21% | 42,12 | 45,37 | 44,73 | 45,12 | 45,20 | 1.732 | 1.655.038.300 |
| 5/9/2011 | 44,25 | 42,96 | -4,53% | 42,82 | 44,86 | 43,34 | 42,96 | 43,20 | 876 | 679.600.500 |
| 2/9/2011 | 45,39 | 45,00 | -0,88% | 44,90 | 46,00 | 45,31 | 45,00 | 45,35 | 1.061 | 1.216.253.300 |
| 1/9/2011 | 46,10 | 45,40 | -1,30% | 45,34 | 47,20 | 45,76 | 45,40 | 45,62 | 1.635 | 1.612.867.900 |
| 31/8/2011 | 44,30 | 46,00 | +4,28% | 44,00 | 46,00 | 45,03 | 45,71 | 46,00 | 1.048 | 1.070.117.600 |
| 30/8/2011 | 44,18 | 44,11 | +0,30% | 43,70 | 44,40 | 44,11 | 43,70 | 44,11 | 688 | 506.420.300 |
| 29/8/2011 | 42,99 | 43,98 | +3,56% | 42,61 | 43,98 | 43,55 | 43,66 | 43,98 | 620 | 488.338.100 |
| 26/8/2011 | 43,43 | 42,47 | -2,50% | 42,13 | 43,68 | 42,90 | 42,47 | 42,49 | 946 | 807.315.100 |
| 25/8/2011 | 42,27 | 43,56 | +3,05% | 42,07 | 43,56 | 42,80 | 43,53 | 43,56 | 1.225 | 859.168.300 |
| 24/8/2011 | 41,98 | 42,27 | +0,67% | 41,80 | 42,74 | 42,26 | 42,26 | 42,28 | 1.250 | 858.354.600 |
| 23/8/2011 | 41,01 | 41,99 | +2,41% | 40,87 | 41,99 | 41,56 | 41,06 | 41,99 | 1.406 | 1.071.589.600 |
| 22/8/2011 | 41,12 | 41,00 | 0,00% | 40,98 | 41,94 | 41,28 | 41,00 | 41,50 | 592 | 450.393.900 |
| 19/8/2011 | 41,99 | 41,00 | -2,38% | 40,33 | 41,99 | 41,12 | 41,00 | 41,25 | 967 | 938.879.100 |
| 18/8/2011 | 42,99 | 42,00 | -4,11% | 40,89 | 42,99 | 41,69 | 40,98 | 42,00 | 1.043 | 1.042.314.000 |
| 17/8/2011 | 43,50 | 43,80 | +1,86% | 42,68 | 43,80 | 43,29 | 43,48 | 43,80 | 1.942 | 1.500.108.600 |
| 16/8/2011 | 42,70 | 43,00 | +0,33% | 42,39 | 43,12 | 42,83 | 42,84 | 43,00 | 861 | 705.545.200 |
| 15/8/2011 | 42,36 | 42,86 | +3,33% | 41,61 | 42,89 | 42,39 | 42,67 | 42,86 | 712 | 550.304.800 |
| 12/8/2011 | 42,15 | 41,48 | -1,21% | 41,09 | 42,39 | 41,63 | 41,23 | 41,48 | 1.120 | 804.778.200 |
| 11/8/2011 | 40,01 | 41,99 | +2,84% | 40,01 | 42,16 | 41,52 | 41,78 | 42,00 | 1.260 | 989.020.500 |
| 10/8/2011 | 41,00 | 40,83 | -0,41% | 39,62 | 41,30 | 40,46 | 39,80 | 40,83 | 1.666 | 1.419.896.300 |
| 9/8/2011 | 39,10 | 41,00 | +5,13% | 39,10 | 41,78 | 40,52 | 41,00 | 41,68 | 1.657 | 1.267.193.600 |
| 8/8/2011 | 41,20 | 39,00 | -9,13% | 39,00 | 41,99 | 40,31 | 39,00 | 39,20 | 2.519 | 2.109.781.900 |
| 5/8/2011 | 43,80 | 42,92 | -2,01% | 41,63 | 44,24 | 42,68 | 42,80 | 42,92 | 1.893 | 1.900.176.900 |
| 4/8/2011 | 43,90 | 43,80 | -1,24% | 43,20 | 44,97 | 43,88 | 43,80 | 43,84 | 1.774 | 1.170.757.500 |
| 3/8/2011 | 44,91 | 44,35 | -1,88% | 43,92 | 45,20 | 44,27 | 44,20 | 44,35 | 1.359 | 1.284.106.900 |
| 2/8/2011 | 45,91 | 45,20 | -1,33% | 44,87 | 46,16 | 45,51 | 45,09 | 45,20 | 2.260 | 2.118.988.400 |
| 1/8/2011 | 46,25 | 45,81 | -1,06% | 45,56 | 46,64 | 46,05 | 45,81 | 46,20 | 1.126 | 1.094.680.200 |
| 29/7/2011 | 45,71 | 46,30 | +0,24% | 45,30 | 46,47 | 46,14 | 46,30 | 46,50 | 1.337 | 1.724.586.000 |
| 28/7/2011 | 46,00 | 46,19 | +0,41% | 45,99 | 46,79 | 46,19 | 46,14 | 46,28 | 924 | 965.509.400 |
| 27/7/2011 | 46,76 | 46,00 | -2,54% | 45,94 | 47,80 | 46,61 | 46,00 | 46,44 | 1.306 | 1.031.082.900 |
| 26/7/2011 | 47,49 | 47,20 | +0,17% | 46,63 | 47,49 | 47,04 | 47,20 | 47,33 | 1.235 | 961.575.600 |
| 25/7/2011 | 47,39 | 47,12 | -0,59% | 46,45 | 47,49 | 47,17 | 47,12 | 47,43 | 896 | 872.195.100 |
| 22/7/2011 | 47,01 | 47,40 | +0,85% | 46,58 | 47,60 | 47,26 | 47,40 | 47,45 | 987 | 1.199.601.500 |
| 21/7/2011 | 47,10 | 47,00 | -0,21% | 47,00 | 47,73 | 47,27 | 47,00 | 47,35 | 929 | 708.163.000 |
| 20/7/2011 | 46,80 | 47,10 | +1,29% | 46,42 | 47,16 | 46,86 | 46,78 | 47,15 | 1.345 | 1.077.791.300 |
| 19/7/2011 | 46,66 | 46,50 | -0,17% | 46,23 | 46,77 | 46,45 | 46,50 | 46,62 | 1.237 | 1.222.346.900 |
| 18/7/2011 | 45,49 | 46,58 | +0,84% | 45,49 | 46,58 | 46,21 | 46,01 | 46,58 | 952 | 913.692.100 |
| 15/7/2011 | 45,91 | 46,19 | +0,63% | 45,44 | 46,66 | 45,89 | 45,96 | 46,19 | 1.296 | 1.375.997.200 |
| 14/7/2011 | 46,88 | 45,90 | -2,09% | 45,90 | 47,04 | 46,21 | 45,61 | 45,90 | 882 | 691.821.600 |
| 13/7/2011 | 46,37 | 46,88 | +1,21% | 46,06 | 46,88 | 46,57 | 46,37 | 46,92 | 691 | 1.215.184.700 |
| 12/7/2011 | 46,27 | 46,32 | -0,81% | 45,71 | 46,86 | 46,38 | 46,32 | 46,69 | 1.196 | 1.260.266.600 |
| 11/7/2011 | 46,30 | 46,70 | +0,43% | 45,95 | 47,10 | 46,68 | 46,51 | 46,89 | 1.761 | 1.899.172.700 |
| 8/7/2011 | 47,03 | 46,50 | -2,41% | 46,50 | 47,64 | 46,99 | 46,37 | 46,62 | 1.028 | 1.275.307.900 |
| 7/7/2011 | 47,32 | 47,65 | +1,34% | 46,42 | 47,65 | 47,13 | 46,90 | 47,65 | 1.250 | 1.607.702.600 |
| 6/7/2011 | 47,74 | 47,02 | -2,10% | 47,02 | 48,19 | 47,35 | 47,02 | 47,40 | 535 | 643.606.500 |
| 5/7/2011 | 47,35 | 48,03 | +1,12% | 47,00 | 48,48 | 48,05 | 48,03 | 48,40 | 1.258 | 1.164.488.600 |
| 4/7/2011 | 47,79 | 47,50 | +0,64% | 46,73 | 47,79 | 47,36 | 46,90 | 47,50 | 108 | 76.779.600 |
| 1/7/2011 | 46,34 | 47,20 | +1,55% | 46,20 | 47,69 | 47,18 | 47,17 | 47,20 | 747 | 1.198.510.800 |
| 30/6/2011 | 47,30 | 46,48 | -1,92% | 46,20 | 47,30 | 46,44 | 46,48 | 46,49 | 1.363 | 1.519.621.100 |
| 29/6/2011 | 47,23 | 47,39 | -0,23% | 46,72 | 47,90 | 47,04 | 46,72 | 47,39 | 1.046 | 1.201.191.100 |
| 28/6/2011 | 47,42 | 47,50 | +0,42% | 47,02 | 47,60 | 47,31 | 47,12 | 47,50 | 951 | 1.070.718.400 |
| 27/6/2011 | 47,19 | 47,30 | +0,42% | 47,06 | 48,28 | 47,57 | 47,24 | 47,30 | 1.137 | 1.007.693.500 |
| 24/6/2011 | 46,52 | 47,10 | +1,29% | 46,20 | 47,10 | 46,74 | 46,76 | 47,13 | 1.133 | 909.708.900 |
| 22/6/2011 | 46,90 | 46,50 | -1,17% | 46,50 | 47,59 | 46,88 | 46,50 | 47,47 | 832 | 993.409.300 |
| 21/6/2011 | 45,58 | 47,05 | +3,34% | 45,39 | 47,05 | 46,56 | 46,65 | 47,05 | 1.168 | 922.439.500 |
| 20/6/2011 | 45,58 | 45,53 | -0,59% | 45,50 | 46,29 | 45,95 | 45,53 | 46,00 | 870 | 598.338.900 |
| 17/6/2011 | 46,31 | 45,80 | -1,51% | 45,45 | 46,43 | 45,95 | 45,80 | 46,24 | 831 | 717.378.100 |
| 16/6/2011 | 45,37 | 46,50 | +3,33% | 44,68 | 46,58 | 46,16 | 46,05 | 46,50 | 1.116 | 1.320.371.300 |
| 15/6/2011 | 46,72 | 45,00 | -4,05% | 45,00 | 46,72 | 45,81 | 45,00 | 45,35 | 1.915 | 1.721.151.400 |
| 14/6/2011 | 46,92 | 46,90 | +0,64% | 46,48 | 47,12 | 46,81 | 46,59 | 46,90 | 692 | 714.815.000 |
| 13/6/2011 | 46,30 | 46,60 | +0,76% | 45,91 | 46,81 | 46,54 | 46,44 | 46,94 | 838 | 639.071.100 |
| 10/6/2011 | 46,90 | 46,25 | -1,39% | 46,20 | 47,27 | 46,39 | 46,25 | 46,41 | 850 | 707.006.500 |
| 9/6/2011 | 46,89 | 46,90 | +0,39% | 45,30 | 47,45 | 46,93 | 46,90 | 47,01 | 986 | 943.440.300 |
| 8/6/2011 | 48,18 | 46,72 | -2,26% | 46,36 | 48,58 | 47,23 | 46,71 | 47,00 | 1.043 | 1.929.688.000 |
| 7/6/2011 | 48,33 | 47,80 | -1,85% | 47,80 | 49,06 | 48,39 | 47,80 | 48,50 | 2.391 | 2.172.432.700 |
| 6/6/2011 | 48,86 | 48,70 | -0,81% | 48,01 | 49,19 | 48,52 | 48,70 | 49,13 | 1.960 | 2.068.699.100 |
| 3/6/2011 | 48,30 | 49,10 | +1,24% | 48,16 | 49,56 | 49,11 | 49,00 | 49,50 | 1.910 | 2.384.682.400 |
| 2/6/2011 | 47,67 | 48,50 | +2,23% | 47,55 | 48,50 | 47,99 | 48,24 | 48,50 | 2.544 | 3.223.413.200 |
| 1/6/2011 | 48,35 | 47,44 | -1,76% | 47,28 | 48,57 | 47,62 | 47,44 | 47,50 | 1.663 | 1.724.857.300 |
| 31/5/2011 | 49,32 | 48,29 | -0,43% | 48,00 | 49,32 | 48,44 | 48,29 | 48,44 | 1.694 | 1.959.679.100 |
| 30/5/2011 | 48,45 | 48,50 | +0,10% | 47,90 | 48,87 | 48,59 | 48,50 | 48,60 | 298 | 534.080.100 |
| 27/5/2011 | 48,77 | 48,45 | -0,92% | 48,18 | 48,95 | 48,52 | 48,45 | 48,50 | 1.722 | 1.348.890.800 |
| 26/5/2011 | 49,67 | 48,90 | -1,21% | 48,49 | 49,70 | 48,96 | 48,90 | 48,91 | 1.186 | 1.266.247.600 |
| 25/5/2011 | 49,20 | 49,50 | +1,02% | 48,59 | 49,60 | 49,30 | 49,50 | 49,60 | 1.048 | 1.108.378.600 |
| 24/5/2011 | 48,41 | 49,00 | +1,22% | 48,24 | 49,00 | 48,73 | 49,00 | 49,20 | 1.513 | 1.570.201.700 |
| 23/5/2011 | 48,00 | 48,41 | +0,85% | 47,25 | 48,91 | 48,56 | 48,41 | 48,68 | 1.806 | 1.449.634.300 |
| 20/5/2011 | 48,50 | 48,00 | -1,03% | 48,00 | 49,20 | 48,56 | 48,00 | 48,72 | 1.422 | 1.405.432.400 |
| 19/5/2011 | 47,15 | 48,50 | +2,41% | 47,15 | 48,73 | 48,43 | 48,50 | 48,62 | 1.792 | 2.084.115.200 |
| 18/5/2011 | 45,83 | 47,36 | +3,41% | 45,73 | 47,99 | 47,39 | 47,36 | 47,40 | 1.507 | 2.405.438.800 |
| 17/5/2011 | 45,91 | 45,80 | -0,22% | 45,64 | 46,58 | 46,00 | 45,79 | 45,80 | 889 | 661.578.300 |
| 16/5/2011 | 46,41 | 45,90 | -1,18% | 45,61 | 46,62 | 46,22 | 45,90 | 46,00 | 1.313 | 1.118.255.400 |
| 13/5/2011 | 46,93 | 46,45 | -1,28% | 46,33 | 47,35 | 46,68 | 46,45 | 46,47 | 1.275 | 1.371.128.900 |
| 12/5/2011 | 47,12 | 47,05 | -0,51% | 46,75 | 47,56 | 47,23 | 47,05 | 47,45 | 1.034 | 993.741.600 |
| 11/5/2011 | 46,45 | 47,29 | +2,25% | 46,10 | 47,29 | 46,66 | 46,80 | 47,29 | 960 | 1.101.197.700 |
| 10/5/2011 | 47,00 | 46,25 | -1,60% | 46,25 | 47,75 | 47,28 | 46,25 | 46,72 | 455 | 522.041.700 |
| 9/5/2011 | 47,42 | 47,00 | -0,06% | 46,76 | 47,43 | 47,03 | 47,00 | 47,32 | 745 | 892.192.600 |
| 6/5/2011 | 47,40 | 47,03 | -0,55% | 47,03 | 48,00 | 47,41 | 47,03 | 47,35 | 957 | 1.159.825.500 |
| 5/5/2011 | 45,83 | 47,29 | +2,38% | 45,74 | 47,29 | 46,86 | 46,86 | 47,29 | 984 | 1.550.890.800 |
| 4/5/2011 | 46,46 | 46,19 | +0,06% | 45,56 | 46,76 | 46,24 | 46,19 | 46,34 | 775 | 657.071.700 |
| 3/5/2011 | 45,44 | 46,16 | +0,35% | 45,37 | 46,32 | 45,83 | 45,81 | 46,16 | 694 | 715.041.900 |
| 2/5/2011 | 45,94 | 46,00 | +0,94% | 45,51 | 46,00 | 45,72 | 45,66 | 46,00 | 951 | 851.461.700 |
| 29/4/2011 | 45,73 | 45,57 | -0,61% | 45,31 | 46,09 | 45,56 | 45,57 | 45,64 | 1.802 | 2.900.178.100 |
| 28/4/2011 | 45,74 | 45,85 | -0,65% | 45,11 | 46,63 | 46,01 | 45,77 | 45,85 | 1.384 | 1.241.503.800 |
| 27/4/2011 | 46,50 | 46,15 | -1,01% | 45,71 | 46,85 | 45,98 | 45,90 | 46,15 | 1.386 | 1.468.437.200 |
| 26/4/2011 | 46,31 | 46,62 | +0,13% | 46,31 | 47,07 | 46,70 | 46,26 | 46,62 | 814 | 681.884.300 |
| 25/4/2011 | 46,40 | 46,56 | +0,34% | 46,25 | 47,19 | 46,77 | 46,56 | 46,84 | 659 | 533.426.900 |
| 20/4/2011 | 47,25 | 46,40 | -0,43% | 45,95 | 47,50 | 46,61 | 46,25 | 46,40 | 708 | 809.687.900 |
| 19/4/2011 | 47,04 | 46,60 | -0,85% | 46,60 | 47,20 | 46,84 | 46,55 | 46,60 | 630 | 641.314.500 |
| 18/4/2011 | 46,50 | 47,00 | +1,69% | 46,00 | 47,00 | 46,66 | 46,59 | 47,00 | 976 | 1.104.007.600 |
| 15/4/2011 | 46,40 | 46,22 | +0,52% | 46,00 | 46,90 | 46,25 | 46,06 | 46,22 | 730 | 716.991.900 |
| 14/4/2011 | 45,97 | 45,98 | +0,28% | 45,61 | 46,61 | 46,23 | 45,98 | 46,35 | 826 | 914.978.000 |
| 13/4/2011 | 45,55 | 45,85 | +1,87% | 45,50 | 46,28 | 45,97 | 45,85 | 46,00 | 1.185 | 949.343.300 |
| 12/4/2011 | 45,44 | 45,01 | -2,02% | 45,01 | 46,11 | 45,37 | 45,00 | 45,20 | 964 | 773.615.800 |
| 11/4/2011 | 46,05 | 45,94 | -0,24% | 45,23 | 46,48 | 46,11 | 45,94 | 45,98 | 902 | 1.069.786.400 |
| 8/4/2011 | 46,62 | 46,05 | -0,97% | 45,87 | 46,80 | 46,10 | 45,91 | 46,27 | 693 | 622.431.400 |
| 7/4/2011 | 46,80 | 46,50 | -0,64% | 45,96 | 46,81 | 46,35 | 46,11 | 46,52 | 1.186 | 1.715.778.900 |
| 6/4/2011 | 47,39 | 46,80 | -0,74% | 46,64 | 47,40 | 46,94 | 46,80 | 46,89 | 948 | 1.344.365.900 |
| 5/4/2011 | 46,96 | 47,15 | -0,11% | 46,96 | 47,64 | 47,14 | 47,15 | 47,20 | 1.650 | 1.838.783.000 |
| 4/4/2011 | 47,80 | 47,20 | -0,30% | 47,00 | 48,00 | 47,16 | 47,20 | 47,29 | 1.058 | 1.262.006.800 |
| 1/4/2011 | 47,01 | 47,34 | +0,72% | 46,88 | 47,83 | 47,17 | 47,15 | 47,34 | 2.377 | 2.282.612.200 |
| 31/3/2011 | 45,55 | 47,00 | +3,18% | 45,21 | 47,29 | 46,96 | 46,97 | 47,00 | 1.543 | 2.337.991.700 |
| 30/3/2011 | 44,98 | 45,55 | +1,00% | 44,98 | 46,46 | 45,90 | 45,55 | 45,99 | 754 | 888.714.800 |
| 29/3/2011 | 44,21 | 45,10 | +1,35% | 44,08 | 45,65 | 45,28 | 45,07 | 45,10 | 956 | 763.039.200 |
| 28/3/2011 | 45,12 | 44,50 | -1,11% | 44,19 | 45,34 | 44,69 | 44,00 | 44,50 | 1.076 | 1.210.361.800 |
| 25/3/2011 | 44,81 | 45,00 | +0,45% | 44,20 | 45,47 | 45,01 | 44,81 | 45,00 | 1.049 | 1.136.510.900 |
| 24/3/2011 | 44,68 | 44,80 | +0,81% | 44,33 | 44,80 | 44,59 | 44,80 | 44,95 | 1.149 | 1.010.436.300 |
| 23/3/2011 | 44,50 | 44,44 | -0,71% | 44,44 | 44,99 | 44,74 | 44,44 | 44,89 | 940 | 1.066.393.700 |
| 22/3/2011 | 44,54 | 44,76 | +1,31% | 44,10 | 45,50 | 44,98 | 44,76 | 44,90 | 1.121 | 1.003.961.000 |
| 21/3/2011 | 43,85 | 44,18 | +2,24% | 43,69 | 44,74 | 44,22 | 44,00 | 44,18 | 849 | 766.015.400 |
| 18/3/2011 | 43,44 | 43,21 | +0,49% | 43,21 | 44,13 | 43,78 | 43,21 | 43,90 | 1.333 | 1.843.644.900 |
| 17/3/2011 | 42,91 | 43,00 | +0,51% | 42,80 | 43,67 | 43,09 | 43,00 | 43,21 | 1.189 | 1.056.614.200 |
| 16/3/2011 | 44,57 | 42,78 | -3,04% | 42,73 | 44,57 | 43,18 | 42,78 | 43,26 | 1.003 | 865.497.300 |
| 15/3/2011 | 43,79 | 44,12 | -0,81% | 42,47 | 44,62 | 43,91 | 44,12 | 44,33 | 1.108 | 892.728.500 |
| 14/3/2011 | 42,31 | 44,48 | +4,17% | 41,86 | 45,00 | 43,85 | 44,48 | 44,72 | 1.223 | 1.126.657.900 |
| 11/3/2011 | 41,68 | 42,70 | +2,52% | 41,40 | 42,96 | 42,53 | 42,60 | 42,70 | 1.007 | 762.734.600 |
| 10/3/2011 | 41,70 | 41,65 | -1,44% | 41,20 | 42,20 | 41,77 | 41,65 | 41,96 | 840 | 1.076.891.000 |
| 9/3/2011 | 42,32 | 42,26 | +0,86% | 41,23 | 42,98 | 42,43 | 42,00 | 42,26 | 1.163 | 1.718.359.100 |
| 4/3/2011 | 42,03 | 41,90 | -0,36% | 41,42 | 42,18 | 41,90 | 41,90 | 41,95 | 1.009 | 1.289.306.900 |
| 3/3/2011 | 41,28 | 42,05 | +1,57% | 41,28 | 42,25 | 41,77 | 41,63 | 42,05 | 1.024 | 1.351.344.900 |
| 2/3/2011 | 41,02 | 41,40 | +0,66% | 41,02 | 41,53 | 41,40 | 41,40 | 41,54 | 945 | 954.453.500 |
| 1/3/2011 | 41,11 | 41,13 | +0,88% | 40,52 | 41,58 | 41,06 | 41,13 | 41,34 | 1.142 | 977.837.300 |
| 28/2/2011 | 41,31 | 40,77 | -1,97% | 40,77 | 42,00 | 41,15 | 40,77 | 40,80 | 1.374 | 1.419.305.000 |
| 25/2/2011 | 41,54 | 41,59 | +0,85% | 41,27 | 42,06 | 41,66 | 41,49 | 41,59 | 620 | 732.950.300 |
| 24/2/2011 | 42,11 | 41,24 | -2,30% | 41,21 | 42,44 | 41,62 | 41,24 | 41,40 | 957 | 787.486.100 |
| 23/2/2011 | 41,81 | 42,21 | +1,10% | 41,62 | 42,64 | 42,11 | 41,90 | 42,21 | 1.182 | 955.961.100 |
| 22/2/2011 | 42,00 | 41,75 | -0,60% | 41,54 | 42,30 | 41,92 | 41,65 | 41,75 | 961 | 974.681.700 |
| 21/2/2011 | 41,85 | 42,00 | -0,02% | 41,80 | 42,30 | 42,08 | 41,84 | 42,00 | 258 | 172.950.500 |
| 18/2/2011 | 42,31 | 42,01 | +0,31% | 41,71 | 42,90 | 42,14 | 42,01 | 42,15 | 1.134 | 1.177.857.000 |
| 17/2/2011 | 42,45 | 41,88 | -1,23% | 41,85 | 43,40 | 42,57 | 41,88 | 42,18 | 950 | 1.042.211.200 |
| 16/2/2011 | 42,36 | 42,40 | -0,73% | 41,91 | 43,08 | 42,35 | 42,39 | 42,47 | 1.419 | 1.087.679.900 |
| 15/2/2011 | 41,81 | 42,71 | +1,40% | 41,61 | 43,33 | 42,77 | 42,71 | 42,95 | 1.351 | 1.088.545.100 |
| 14/2/2011 | 40,62 | 42,12 | +3,85% | 40,15 | 42,35 | 41,48 | 42,00 | 42,12 | 952 | 923.614.000 |
| 11/2/2011 | 40,31 | 40,56 | +0,67% | 40,05 | 41,21 | 40,58 | 40,56 | 40,66 | 766 | 560.482.400 |
| 10/2/2011 | 40,25 | 40,29 | -0,02% | 40,12 | 40,87 | 40,39 | 40,29 | 40,53 | 959 | 903.949.800 |
| 9/2/2011 | 40,96 | 40,30 | -1,61% | 40,02 | 41,57 | 40,56 | 40,26 | 40,30 | 1.524 | 1.429.042.100 |
| 8/2/2011 | 41,01 | 40,96 | -0,19% | 40,90 | 41,80 | 41,30 | 40,96 | 41,33 | 934 | 888.072.200 |
| 7/2/2011 | 40,60 | 41,04 | +2,34% | 39,73 | 41,39 | 40,70 | 41,04 | 41,20 | 609 | 966.369.200 |
| 4/2/2011 | 40,71 | 40,10 | -2,05% | 40,10 | 40,80 | 40,32 | 40,07 | 40,10 | 1.119 | 1.219.392.600 |
| 3/2/2011 | 40,71 | 40,94 | -0,20% | 40,35 | 41,71 | 40,69 | 40,55 | 40,94 | 632 | 578.740.800 |
| 2/2/2011 | 41,51 | 41,02 | -1,75% | 40,92 | 42,22 | 41,28 | 41,02 | 41,09 | 1.125 | 1.112.692.900 |
| 1/2/2011 | 40,79 | 41,75 | +2,33% | 40,21 | 42,07 | 41,55 | 41,75 | 41,95 | 976 | 907.162.700 |
| 31/1/2011 | 40,56 | 40,80 | +1,34% | 40,01 | 41,24 | 40,61 | 40,78 | 40,80 | 848 | 783.119.200 |
| 28/1/2011 | 41,97 | 40,26 | -3,50% | 40,26 | 42,14 | 41,17 | 40,26 | 40,50 | 1.771 | 1.992.265.500 |
| 27/1/2011 | 41,86 | 41,72 | +0,07% | 41,65 | 41,98 | 41,80 | 41,72 | 41,80 | 1.041 | 732.908.500 |
| 26/1/2011 | 41,10 | 41,69 | +1,68% | 41,04 | 42,07 | 41,66 | 41,69 | 41,72 | 1.606 | 1.365.288.300 |
| 24/1/2011 | 40,99 | 41,00 | +0,84% | 40,53 | 41,49 | 41,22 | 41,00 | 41,10 | 1.003 | 1.249.733.400 |
| 21/1/2011 | 42,35 | 40,66 | -3,85% | 40,66 | 42,36 | 41,23 | 40,66 | 40,80 | 2.067 | 2.248.453.900 |
| 20/1/2011 | 43,68 | 42,29 | -3,40% | 42,14 | 43,88 | 42,63 | 42,18 | 42,29 | 1.778 | 3.286.480.100 |
| 19/1/2011 | 44,17 | 43,78 | -0,34% | 43,45 | 44,17 | 43,77 | 43,53 | 43,78 | 949 | 1.048.894.100 |
| 18/1/2011 | 44,85 | 43,93 | -2,57% | 43,89 | 45,03 | 44,28 | 43,93 | 44,18 | 1.742 | 2.110.505.600 |
| 17/1/2011 | 45,22 | 45,09 | -0,57% | 44,73 | 45,60 | 45,19 | 45,00 | 45,09 | 488 | 405.875.900 |
| 14/1/2011 | 45,30 | 45,35 | +0,33% | 45,18 | 45,76 | 45,43 | 45,06 | 45,35 | 820 | 789.270.700 |
| 13/1/2011 | 44,92 | 45,20 | +0,56% | 44,90 | 45,46 | 45,12 | 45,20 | 45,24 | 943 | 1.053.770.700 |
| 12/1/2011 | 44,86 | 44,95 | +0,67% | 44,25 | 45,23 | 44,92 | 44,95 | 45,15 | 1.773 | 3.269.482.400 |
| 11/1/2011 | 44,82 | 44,65 | +0,50% | 44,31 | 44,82 | 44,55 | 44,44 | 44,65 | 1.296 | 1.556.455.100 |
| 10/1/2011 | 43,94 | 44,43 | +0,98% | 43,83 | 44,82 | 44,51 | 44,43 | 44,50 | 941 | 771.929.400 |
| 7/1/2011 | 43,72 | 44,00 | +0,50% | 43,55 | 44,38 | 44,09 | 43,90 | 44,00 | 741 | 770.749.500 |
| 6/1/2011 | 44,13 | 43,78 | -1,60% | 43,42 | 44,29 | 43,79 | 43,76 | 43,78 | 1.334 | 1.515.187.000 |
| 5/1/2011 | 43,60 | 44,49 | +2,04% | 43,00 | 44,49 | 44,14 | 44,00 | 44,49 | 1.478 | 2.237.510.300 |
| 4/1/2011 | 43,91 | 43,60 | -0,71% | 42,91 | 44,34 | 43,63 | 43,60 | 43,86 | 1.435 | 1.975.307.400 |
| 3/1/2011 | 43,80 | 43,91 | +3,10% | 43,00 | 44,86 | 44,12 | 43,91 | 43,97 | 1.518 | 1.816.020.900 |
| 30/12/2010 | 43,19 | 42,59 | -1,37% | 42,59 | 43,24 | 42,74 | 42,53 | 42,59 | 748 | 1.574.035.700 |
| 29/12/2010 | 43,30 | 43,18 | +0,23% | 42,65 | 43,50 | 43,02 | 42,65 | 43,18 | 960 | 903.055.000 |
| 28/12/2010 | 43,00 | 43,08 | -3,13% | 41,20 | 43,08 | 42,65 | 42,60 | 43,08 | 874 | 1.002.854.500 |
| 27/12/2010 | 44,10 | 44,47 | +0,25% | 43,52 | 44,47 | 44,10 | 44,25 | 44,47 | 1.027 | 1.352.302.800 |
| 23/12/2010 | 43,11 | 44,36 | +0,91% | 43,11 | 44,36 | 44,15 | 44,15 | 44,36 | 598 | 681.274.600 |
| 22/12/2010 | 44,05 | 43,96 | +0,41% | 43,25 | 44,16 | 43,63 | 43,79 | 43,96 | 713 | 731.276.500 |
| 21/12/2010 | 44,02 | 43,78 | -1,33% | 43,75 | 44,48 | 44,14 | 43,78 | 43,98 | 1.110 | 948.086.000 |
| 20/12/2010 | 43,49 | 44,37 | +2,21% | 42,69 | 44,37 | 43,65 | 43,73 | 44,37 | 846 | 630.510.900 |
| 17/12/2010 | 43,19 | 43,41 | +0,79% | 42,60 | 43,41 | 42,96 | 43,00 | 43,41 | 1.006 | 950.491.800 |
| 16/12/2010 | 42,91 | 43,07 | +0,16% | 42,42 | 43,77 | 42,79 | 43,03 | 43,07 | 654 | 716.829.400 |
| 15/12/2010 | 42,79 | 43,00 | +0,82% | 42,29 | 43,65 | 43,17 | 42,95 | 43,00 | 1.508 | 1.040.037.000 |
| 14/12/2010 | 42,35 | 42,65 | -0,12% | 41,87 | 42,92 | 42,60 | 42,65 | 42,88 | 832 | 766.089.800 |
| 13/12/2010 | 42,22 | 42,70 | +1,14% | 42,00 | 42,95 | 42,71 | 42,60 | 42,70 | 889 | 778.983.900 |
| 10/12/2010 | 41,15 | 42,22 | +2,48% | 41,15 | 42,44 | 42,00 | 41,90 | 42,22 | 1.347 | 1.479.909.100 |
| 9/12/2010 | 41,17 | 41,20 | -0,72% | 40,94 | 42,10 | 41,39 | 41,00 | 41,20 | 939 | 739.345.100 |
| 8/12/2010 | 41,32 | 41,50 | +0,88% | 40,84 | 41,92 | 41,41 | 41,50 | 41,69 | 749 | 760.817.200 |
| 7/12/2010 | 42,17 | 41,14 | -0,96% | 40,85 | 42,17 | 41,57 | 41,14 | 41,50 | 410 | 386.492.500 |
| 6/12/2010 | 41,40 | 41,54 | -0,02% | 40,69 | 41,80 | 41,37 | 41,20 | 41,54 | 767 | 746.410.700 |
| 3/12/2010 | 40,47 | 41,55 | +3,10% | 39,40 | 41,55 | 40,68 | 40,99 | 41,55 | 743 | 556.000.500 |
| 2/12/2010 | 40,24 | 40,30 | -0,79% | 40,01 | 40,79 | 40,31 | 40,30 | 40,51 | 914 | 817.758.200 |
| 1/12/2010 | 38,78 | 40,62 | +6,92% | 38,61 | 40,62 | 39,78 | 40,16 | 40,62 | 1.299 | 1.383.945.500 |
| 30/11/2010 | 39,80 | 37,99 | -5,14% | 37,89 | 40,49 | 38,93 | 37,99 | 38,00 | 2.644 | 3.424.335.500 |
| 29/11/2010 | 41,01 | 40,05 | -3,73% | 39,73 | 41,70 | 40,16 | 40,05 | 40,10 | 1.745 | 1.999.606.200 |
| 26/11/2010 | 41,80 | 41,60 | -0,98% | 40,81 | 42,40 | 41,70 | 41,19 | 41,60 | 1.122 | 1.608.316.300 |
| 25/11/2010 | 42,19 | 42,01 | +0,02% | 41,52 | 43,01 | 42,36 | 42,01 | 42,89 | 613 | 508.777.500 |
| 24/11/2010 | 40,52 | 42,00 | +3,73% | 40,36 | 42,00 | 41,53 | 41,73 | 42,00 | 1.153 | 1.242.313.000 |
| 23/11/2010 | 40,52 | 40,49 | -0,52% | 40,21 | 41,17 | 40,78 | 40,49 | 40,68 | 892 | 810.891.600 |
| 22/11/2010 | 41,61 | 40,70 | -1,93% | 40,35 | 41,61 | 41,02 | 40,70 | 40,95 | 613 | 573.529.000 |
| 19/11/2010 | 40,79 | 41,50 | +0,48% | 40,79 | 41,50 | 41,21 | 41,15 | 41,50 | 634 | 732.424.800 |
| 18/11/2010 | 40,88 | 41,30 | +1,80% | 40,23 | 41,39 | 41,12 | 41,30 | 41,32 | 705 | 1.122.593.300 |
| 17/11/2010 | 39,71 | 40,57 | +1,43% | 39,31 | 40,60 | 40,31 | 40,55 | 40,59 | 394 | 298.723.800 |
| 16/11/2010 | 40,47 | 40,00 | -0,99% | 39,20 | 40,47 | 39,80 | 39,60 | 40,00 | 1.372 | 1.191.721.900 |
| 12/11/2010 | 40,24 | 40,40 | +0,82% | 39,50 | 40,40 | 40,12 | 40,01 | 40,40 | 477 | 343.109.900 |
| 11/11/2010 | 41,00 | 40,07 | -2,39% | 39,64 | 41,00 | 39,94 | 40,07 | 40,30 | 639 | 461.830.300 |
| 10/11/2010 | 41,34 | 41,05 | -0,85% | 40,44 | 41,36 | 40,86 | 40,79 | 41,05 | 564 | 514.872.600 |
| 9/11/2010 | 41,08 | 41,40 | +1,64% | 40,46 | 41,40 | 40,94 | 40,33 | 41,40 | 354 | 561.886.600 |
| 8/11/2010 | 41,39 | 40,73 | -0,90% | 40,22 | 41,39 | 40,76 | 40,73 | 41,05 | 379 | 412.567.900 |
| 5/11/2010 | 41,10 | 41,10 | +0,61% | 40,29 | 41,18 | 40,77 | 40,83 | 41,19 | 931 | 1.133.517.700 |
| 4/11/2010 | 40,20 | 40,85 | +2,05% | 40,15 | 41,19 | 40,90 | 40,84 | 41,12 | 758 | 621.683.000 |
| 3/11/2010 | 39,01 | 40,03 | +1,11% | 38,94 | 40,03 | 39,58 | 39,88 | 40,03 | 736 | 519.307.200 |
| 1/11/2010 | 38,51 | 39,59 | +3,77% | 38,16 | 39,70 | 39,24 | 39,22 | 39,63 | 735 | 753.846.500 |
| 29/10/2010 | 40,00 | 38,15 | -4,12% | 38,05 | 40,10 | 38,44 | 38,15 | 38,20 | 1.353 | 1.934.467.800 |
| 28/10/2010 | 39,34 | 39,79 | +0,23% | 39,25 | 39,96 | 39,56 | 39,35 | 39,79 | 496 | 490.237.600 |
| 27/10/2010 | 39,97 | 39,70 | -0,73% | 38,92 | 39,97 | 39,38 | 39,54 | 39,70 | 595 | 470.258.000 |
| 26/10/2010 | 38,47 | 39,99 | +3,87% | 38,05 | 39,99 | 38,97 | 39,24 | 39,99 | 761 | 1.299.322.300 |
| 25/10/2010 | 37,96 | 38,50 | +1,32% | 37,96 | 38,75 | 38,38 | 38,40 | 38,50 | 790 | 593.068.700 |
| 22/10/2010 | 38,37 | 38,00 | -0,18% | 37,53 | 38,67 | 37,85 | 37,77 | 38,00 | 945 | 774.510.200 |
| 21/10/2010 | 39,53 | 38,07 | -3,13% | 38,00 | 39,53 | 38,35 | 38,07 | 38,35 | 1.235 | 992.639.700 |
| 20/10/2010 | 39,43 | 39,30 | -0,23% | 39,23 | 39,69 | 39,41 | 39,11 | 39,30 | 1.032 | 1.110.207.800 |
| 19/10/2010 | 40,60 | 39,39 | -5,63% | 39,39 | 41,20 | 39,92 | 39,39 | 39,40 | 1.162 | 1.398.914.800 |
| 18/10/2010 | 41,19 | 41,74 | +1,31% | 40,73 | 42,09 | 41,50 | 41,41 | 41,74 | 1.381 | 1.782.091.200 |
| 15/10/2010 | 40,79 | 41,20 | +1,48% | 39,62 | 41,20 | 40,84 | 41,20 | 41,35 | 977 | 1.326.049.200 |
| 14/10/2010 | 40,72 | 40,60 | -0,32% | 39,76 | 41,05 | 40,81 | 40,60 | 40,85 | 1.397 | 1.717.827.100 |
| 13/10/2010 | 39,62 | 40,73 | +3,35% | 39,61 | 41,53 | 40,81 | 40,45 | 40,73 | 2.832 | 2.217.039.600 |
| 11/10/2010 | 39,40 | 39,41 | -0,68% | 39,28 | 39,79 | 39,41 | 39,41 | 39,43 | 621 | 539.944.700 |
| 8/10/2010 | 38,35 | 39,68 | +2,27% | 38,35 | 39,80 | 39,45 | 39,60 | 39,68 | 796 | 694.766.400 |
| 7/10/2010 | 38,83 | 38,80 | -1,25% | 38,18 | 39,27 | 38,57 | 38,50 | 38,80 | 827 | 895.211.500 |
| 6/10/2010 | 38,60 | 39,29 | +2,50% | 37,82 | 39,49 | 38,65 | 38,56 | 39,29 | 1.123 | 1.074.686.700 |
| 5/10/2010 | 37,85 | 38,33 | +1,97% | 37,14 | 38,75 | 38,00 | 37,90 | 38,33 | 1.766 | 1.739.846.700 |
| 4/10/2010 | 37,84 | 37,59 | -0,79% | 37,22 | 37,91 | 37,56 | 37,50 | 37,59 | 481 | 555.508.800 |
| 1/10/2010 | 37,94 | 37,89 | -0,03% | 37,34 | 38,00 | 37,72 | 37,58 | 37,89 | 983 | 793.341.400 |
| 30/9/2010 | 37,40 | 37,90 | +1,34% | 36,61 | 37,90 | 37,23 | 37,45 | 37,90 | 872 | 1.176.575.800 |
| 29/9/2010 | 36,24 | 37,40 | +3,63% | 35,88 | 37,40 | 36,75 | 36,99 | 37,40 | 1.084 | 1.102.581.800 |
| 28/9/2010 | 36,25 | 36,09 | -1,66% | 35,88 | 36,55 | 36,28 | 36,09 | 36,60 | 1.333 | 989.814.900 |
| 27/9/2010 | 36,14 | 36,70 | +2,14% | 35,78 | 36,70 | 36,45 | 36,50 | 36,70 | 489 | 518.072.900 |
| 24/9/2010 | 35,89 | 35,93 | +0,14% | 35,59 | 36,43 | 35,88 | 35,80 | 35,93 | 1.098 | 1.068.976.300 |
| 23/9/2010 | 35,97 | 35,88 | -0,97% | 35,51 | 36,30 | 35,95 | 35,80 | 35,88 | 1.859 | 1.124.190.400 |
| 22/9/2010 | 34,78 | 36,23 | +4,65% | 34,52 | 36,23 | 35,68 | 36,05 | 36,23 | 1.406 | 911.747.800 |
| 21/9/2010 | 35,87 | 34,62 | -3,48% | 34,62 | 35,87 | 35,08 | 34,62 | 34,86 | 753 | 742.343.500 |
| 20/9/2010 | 35,46 | 35,87 | +1,79% | 34,86 | 35,87 | 35,37 | 35,59 | 35,87 | 822 | 650.818.000 |
| 17/9/2010 | 35,60 | 35,24 | -1,18% | 34,79 | 35,85 | 35,03 | 35,09 | 35,24 | 763 | 937.585.400 |
| 16/9/2010 | 36,30 | 35,66 | -1,74% | 35,38 | 36,33 | 35,59 | 35,41 | 35,66 | 534 | 564.536.400 |
| 15/9/2010 | 35,84 | 36,29 | +1,31% | 35,41 | 36,29 | 35,85 | 36,29 | 36,30 | 910 | 763.379.700 |
| 14/9/2010 | 35,69 | 35,82 | +0,65% | 35,35 | 35,89 | 35,66 | 35,50 | 35,82 | 839 | 622.716.200 |
| 13/9/2010 | 35,49 | 35,59 | +0,28% | 35,34 | 35,94 | 35,67 | 35,50 | 35,59 | 899 | 575.793.400 |
| 10/9/2010 | 34,09 | 35,49 | +4,69% | 34,09 | 35,49 | 34,90 | 35,08 | 35,49 | 699 | 700.079.100 |
| 9/9/2010 | 33,99 | 33,90 | +0,18% | 33,74 | 34,30 | 34,04 | 33,90 | 33,94 | 950 | 805.123.800 |
| 8/9/2010 | 34,40 | 33,84 | -3,18% | 33,57 | 34,40 | 33,92 | 33,81 | 33,84 | 978 | 693.686.500 |
| 6/9/2010 | 34,10 | 34,95 | +1,78% | 34,00 | 34,95 | 34,53 | 34,34 | 34,95 | 98 | 72.185.000 |
| 3/9/2010 | 34,30 | 34,34 | +1,00% | 34,00 | 34,55 | 34,30 | 34,34 | 34,41 | 724 | 647.680.700 |
| 2/9/2010 | 34,32 | 34,00 | -1,93% | 34,00 | 34,61 | 34,19 | 34,00 | 34,23 | 584 | 629.560.300 |
| 1/9/2010 | 33,88 | 34,67 | +3,77% | 33,60 | 34,67 | 34,31 | 34,50 | 34,67 | 1.183 | 917.124.400 |
| 31/8/2010 | 34,20 | 33,41 | -1,42% | 32,97 | 34,39 | 33,59 | 33,15 | 33,41 | 1.799 | 1.579.725.900 |
| 30/8/2010 | 34,23 | 33,89 | -3,20% | 33,89 | 35,75 | 34,37 | 33,89 | 34,10 | 672 | 557.026.200 |
| 27/8/2010 | 34,02 | 35,01 | +3,61% | 33,86 | 35,30 | 34,85 | 35,01 | 35,07 | 962 | 904.124.900 |
| 26/8/2010 | 34,07 | 33,79 | -1,20% | 33,79 | 34,40 | 34,08 | 33,79 | 34,09 | 1.037 | 771.927.400 |
| 25/8/2010 | 34,20 | 34,20 | -0,70% | 33,62 | 34,48 | 33,96 | 34,20 | 34,30 | 979 | 771.475.900 |
| 24/8/2010 | 35,00 | 34,44 | -1,88% | 34,10 | 35,20 | 34,73 | 34,41 | 34,45 | 818 | 750.695.400 |
| 23/8/2010 | 35,20 | 35,10 | +0,43% | 34,83 | 35,35 | 35,07 | 35,10 | 35,30 | 1.204 | 2.476.175.100 |
| 20/8/2010 | 35,64 | 34,95 | -1,69% | 34,94 | 35,64 | 35,14 | 34,95 | 35,10 | 455 | 423.110.600 |
| 19/8/2010 | 35,49 | 35,55 | -0,53% | 35,02 | 35,66 | 35,41 | 35,55 | 35,59 | 820 | 649.564.100 |
| 18/8/2010 | 35,50 | 35,74 | +0,76% | 34,97 | 35,74 | 35,41 | 35,74 | 35,84 | 1.150 | 783.405.500 |
| 17/8/2010 | 35,29 | 35,47 | +0,54% | 34,80 | 35,56 | 35,24 | 35,21 | 35,47 | 742 | 614.051.000 |
| 16/8/2010 | 35,22 | 35,28 | +1,20% | 34,41 | 35,28 | 34,93 | 35,25 | 35,28 | 811 | 680.578.300 |
| 13/8/2010 | 34,64 | 34,86 | -0,09% | 34,12 | 35,29 | 35,03 | 34,86 | 35,24 | 483 | 614.245.400 |
| 12/8/2010 | 33,56 | 34,89 | +2,92% | 33,56 | 34,89 | 34,48 | 34,52 | 34,89 | 921 | 800.020.300 |
| 11/8/2010 | 34,09 | 33,90 | -3,09% | 33,77 | 34,82 | 34,01 | 33,90 | 34,10 | 911 | 703.800.100 |
| 10/8/2010 | 35,11 | 34,98 | -1,46% | 34,47 | 35,39 | 34,71 | 34,88 | 34,98 | 814 | 704.969.600 |
| 9/8/2010 | 35,94 | 35,50 | -0,73% | 35,06 | 35,94 | 35,48 | 35,30 | 35,50 | 692 | 582.702.400 |
| 6/8/2010 | 35,61 | 35,76 | +0,31% | 34,92 | 35,76 | 35,36 | 35,44 | 35,76 | 438 | 478.506.500 |
| 5/8/2010 | 35,02 | 35,65 | 0,00% | 35,02 | 35,65 | 35,32 | 35,52 | 35,65 | 364 | 449.720.800 |
| 4/8/2010 | 35,30 | 35,65 | +1,11% | 34,97 | 35,65 | 35,40 | 35,27 | 35,65 | 409 | 792.691.700 |
| 3/8/2010 | 35,62 | 35,26 | -1,04% | 34,88 | 35,65 | 35,49 | 35,26 | 35,55 | 574 | 692.102.200 |
| 2/8/2010 | 35,62 | 35,63 | +1,31% | 35,21 | 35,63 | 35,47 | 35,53 | 35,65 | 817 | 555.914.100 |
| 30/7/2010 | 34,30 | 35,17 | +0,66% | 34,30 | 35,18 | 34,75 | 34,83 | 35,18 | 1.174 | 1.449.235.600 |
| 29/7/2010 | 35,30 | 34,94 | -1,19% | 34,41 | 35,60 | 34,83 | 34,82 | 34,94 | 750 | 743.013.400 |
| 28/7/2010 | 35,19 | 35,36 | +0,45% | 34,62 | 35,36 | 34,95 | 34,75 | 35,36 | 919 | 637.312.500 |
| 27/7/2010 | 35,26 | 35,20 | +1,59% | 34,78 | 35,67 | 35,16 | 35,20 | 35,35 | 1.341 | 932.665.600 |
| 26/7/2010 | 34,59 | 34,65 | -0,17% | 34,57 | 35,22 | 34,94 | 34,65 | 35,30 | 878 | 640.461.800 |
| 23/7/2010 | 34,23 | 34,71 | +1,11% | 34,23 | 34,98 | 34,68 | 34,62 | 34,71 | 1.264 | 1.031.557.700 |
| 22/7/2010 | 34,67 | 34,33 | +0,53% | 34,28 | 34,95 | 34,57 | 34,28 | 34,33 | 1.125 | 1.376.055.600 |
| 21/7/2010 | 34,32 | 34,15 | -0,44% | 34,00 | 34,73 | 34,35 | 34,10 | 34,15 | 1.220 | 1.254.172.700 |
| 20/7/2010 | 33,60 | 34,30 | +2,36% | 33,31 | 34,32 | 34,09 | 34,23 | 34,30 | 1.716 | 1.497.371.100 |
| 19/7/2010 | 33,92 | 33,51 | -0,12% | 33,28 | 33,93 | 33,42 | 33,44 | 33,51 | 1.033 | 1.629.345.000 |
| 16/7/2010 | 34,15 | 33,55 | -1,76% | 33,55 | 34,31 | 34,06 | 33,55 | 33,67 | 655 | 845.154.800 |
| 15/7/2010 | 34,26 | 34,15 | -1,30% | 33,71 | 34,32 | 34,05 | 34,06 | 34,15 | 1.044 | 1.371.341.900 |
| 14/7/2010 | 34,10 | 34,60 | +0,46% | 33,95 | 34,74 | 34,31 | 34,08 | 34,60 | 1.426 | 1.494.472.200 |
| 13/7/2010 | 34,89 | 34,44 | +0,41% | 34,33 | 34,89 | 34,50 | 34,35 | 34,44 | 568 | 719.450.400 |
| 12/7/2010 | 35,29 | 34,30 | -1,78% | 34,30 | 35,33 | 34,58 | 34,30 | 34,34 | 807 | 744.525.800 |
| 8/7/2010 | 35,15 | 34,92 | -0,65% | 34,64 | 35,44 | 34,90 | 34,78 | 34,92 | 903 | 2.204.805.900 |
| 7/7/2010 | 35,50 | 35,15 | -0,14% | 34,77 | 36,00 | 35,17 | 35,15 | 35,44 | 1.175 | 1.434.691.300 |
| 6/7/2010 | 36,24 | 35,20 | -0,17% | 34,76 | 36,24 | 35,32 | 35,06 | 35,20 | 1.596 | 1.972.369.800 |
| 5/7/2010 | 35,53 | 35,26 | -0,76% | 34,59 | 36,56 | 35,50 | 35,26 | 35,40 | 238 | 260.221.200 |
| 2/7/2010 | 36,01 | 35,53 | -2,39% | 35,43 | 36,40 | 35,87 | 35,53 | 36,00 | 815 | 739.372.200 |
| 1/7/2010 | 36,96 | 36,40 | -2,93% | 35,30 | 37,65 | 36,06 | 36,02 | 36,40 | 1.611 | 2.955.933.400 |
| 30/6/2010 | 37,10 | 37,50 | +1,05% | 36,11 | 37,98 | 37,43 | 36,56 | 37,50 | 828 | 1.157.364.600 |
| 29/6/2010 | 36,25 | 37,11 | +1,26% | 35,00 | 38,55 | 37,56 | 37,00 | 37,11 | 2.048 | 3.556.576.900 |
| 28/6/2010 | 35,37 | 36,65 | +1,78% | 35,37 | 36,79 | 36,47 | 36,36 | 36,70 | 785 | 1.746.512.100 |
| 25/6/2010 | 36,03 | 36,01 | +0,61% | 35,41 | 36,20 | 35,78 | 36,01 | 36,04 | 1.035 | 1.218.716.000 |
| 24/6/2010 | 36,05 | 35,79 | -0,72% | 35,21 | 36,05 | 35,67 | 35,75 | 35,79 | 1.687 | 2.912.316.300 |
| 23/6/2010 | 34,50 | 36,05 | +4,07% | 34,20 | 36,93 | 36,19 | 36,05 | 36,06 | 3.585 | 4.626.448.500 |
| 22/6/2010 | 34,58 | 34,64 | +0,58% | 34,18 | 34,68 | 34,60 | 34,43 | 34,64 | 1.030 | 992.542.100 |
| 21/6/2010 | 34,60 | 34,44 | +1,09% | 33,94 | 34,73 | 34,25 | 34,10 | 34,44 | 1.083 | 1.241.565.200 |
| 18/6/2010 | 34,60 | 34,07 | -1,50% | 34,07 | 34,68 | 34,39 | 34,04 | 34,07 | 1.142 | 1.091.557.800 |
| 17/6/2010 | 34,26 | 34,59 | +0,46% | 33,94 | 34,59 | 34,35 | 34,56 | 34,59 | 1.209 | 1.345.205.700 |
| 16/6/2010 | 34,39 | 34,43 | +0,09% | 33,81 | 34,50 | 34,31 | 34,18 | 34,44 | 1.153 | 1.086.439.700 |
| 15/6/2010 | 34,88 | 34,40 | -0,58% | 34,12 | 34,89 | 34,36 | 34,18 | 34,40 | 1.064 | 714.801.400 |
| 14/6/2010 | 34,80 | 34,60 | -0,37% | 34,36 | 35,29 | 34,75 | 34,36 | 34,60 | 928 | 602.307.300 |
| 11/6/2010 | 34,80 | 34,73 | -1,14% | 34,40 | 35,30 | 34,83 | 34,73 | 34,95 | 477 | 539.669.500 |
| 10/6/2010 | 34,67 | 35,13 | +0,63% | 34,33 | 35,13 | 34,61 | 34,95 | 35,13 | 708 | 1.150.537.700 |
| 9/6/2010 | 34,50 | 34,91 | +1,19% | 34,42 | 34,99 | 34,83 | 34,48 | 34,91 | 487 | 504.424.700 |
| 8/6/2010 | 34,80 | 34,50 | -1,15% | 34,24 | 34,95 | 34,61 | 34,50 | 34,72 | 1.098 | 1.323.850.300 |
| 7/6/2010 | 34,44 | 34,90 | +0,58% | 34,43 | 35,24 | 34,95 | 34,63 | 34,90 | 740 | 774.976.600 |
| 4/6/2010 | 34,39 | 34,70 | +0,29% | 33,61 | 35,31 | 34,85 | 34,48 | 34,70 | 1.195 | 1.236.371.300 |
| 2/6/2010 | 33,45 | 34,60 | +2,95% | 33,20 | 34,92 | 34,37 | 34,60 | 34,73 | 723 | 1.146.871.000 |
| 1/6/2010 | 34,22 | 33,61 | -3,97% | 33,54 | 34,35 | 34,01 | 33,61 | 33,98 | 1.250 | 1.055.199.000 |
| 31/5/2010 | 33,50 | 35,00 | +2,64% | 33,50 | 35,00 | 34,53 | 33,11 | 35,00 | 778 | 692.424.800 |
| 28/5/2010 | 33,41 | 34,10 | +1,34% | 33,25 | 34,42 | 34,00 | 34,00 | 34,10 | 1.076 | 1.277.041.800 |
| 27/5/2010 | 33,31 | 33,65 | +1,82% | 32,95 | 34,42 | 33,42 | 33,46 | 33,65 | 1.252 | 1.094.193.400 |
| 26/5/2010 | 32,17 | 33,05 | +1,54% | 32,11 | 33,34 | 32,98 | 33,05 | 33,07 | 2.060 | 2.565.378.200 |
| 25/5/2010 | 32,01 | 32,55 | -1,66% | 32,01 | 32,83 | 32,45 | 32,55 | 32,83 | 1.409 | 1.311.696.600 |
| 24/5/2010 | 33,18 | 33,10 | -1,19% | 32,49 | 33,80 | 33,24 | 33,10 | 33,11 | 1.938 | 1.580.162.100 |
| 21/5/2010 | 32,95 | 33,50 | +1,70% | 32,18 | 34,16 | 33,51 | 33,50 | 33,60 | 1.892 | 2.705.313.100 |
| 20/5/2010 | 32,89 | 32,94 | +0,12% | 32,10 | 33,02 | 32,66 | 32,94 | 33,01 | 1.570 | 2.034.557.700 |
| 19/5/2010 | 33,05 | 32,90 | -0,45% | 32,67 | 33,98 | 32,90 | 32,90 | 33,00 | 1.287 | 1.711.804.600 |
| 18/5/2010 | 33,96 | 33,05 | -2,79% | 32,93 | 34,46 | 33,60 | 33,05 | 33,08 | 2.918 | 3.553.300.900 |
| 17/5/2010 | 33,61 | 34,00 | +1,04% | 33,50 | 34,29 | 33,81 | 33,65 | 34,00 | 1.052 | 1.620.504.300 |
| 14/5/2010 | 34,05 | 33,65 | -1,84% | 33,65 | 34,29 | 33,92 | 33,65 | 33,91 | 1.832 | 1.830.378.100 |
| 13/5/2010 | 33,70 | 34,28 | +1,72% | 33,41 | 34,28 | 34,01 | 34,11 | 34,28 | 1.053 | 1.061.136.000 |
| 12/5/2010 | 33,01 | 33,70 | +2,09% | 33,01 | 34,10 | 33,73 | 33,47 | 33,70 | 928 | 1.153.841.100 |
| 11/5/2010 | 32,10 | 33,01 | +1,10% | 32,10 | 34,15 | 33,61 | 33,01 | 33,62 | 1.149 | 1.448.832.800 |
| 10/5/2010 | 33,80 | 32,65 | +0,90% | 32,65 | 34,13 | 33,51 | 32,65 | 33,37 | 2.108 | 1.515.158.200 |
| 7/5/2010 | 33,15 | 32,36 | -3,55% | 32,36 | 33,30 | 32,74 | 32,36 | 32,40 | 2.110 | 1.686.878.400 |
| 6/5/2010 | 34,10 | 33,55 | -0,77% | 32,61 | 34,10 | 33,36 | 33,55 | 33,60 | 1.872 | 1.768.174.900 |
| 5/5/2010 | 33,73 | 33,81 | -0,70% | 33,40 | 34,47 | 33,93 | 33,81 | 34,05 | 1.591 | 1.171.806.300 |
| 4/5/2010 | 35,00 | 34,05 | -2,74% | 33,69 | 35,12 | 34,28 | 34,00 | 34,05 | 1.987 | 1.781.532.000 |
| 3/5/2010 | 33,50 | 35,01 | +4,88% | 33,50 | 35,59 | 34,94 | 35,01 | 35,15 | 1.612 | 1.924.072.200 |
| 30/4/2010 | 33,50 | 33,38 | -0,36% | 33,38 | 34,02 | 33,56 | 33,38 | 33,81 | 1.221 | 1.269.536.300 |
| 29/4/2010 | 33,73 | 33,50 | -0,15% | 33,50 | 34,34 | 33,80 | 33,50 | 33,75 | 1.112 | 1.051.344.300 |
| 28/4/2010 | 34,00 | 33,55 | -0,74% | 33,55 | 34,42 | 33,89 | 33,55 | 34,00 | 1.119 | 1.053.488.200 |
| 27/4/2010 | 33,81 | 33,80 | -0,62% | 33,80 | 34,81 | 34,34 | 33,66 | 33,80 | 1.835 | 2.262.768.800 |
| 26/4/2010 | 33,86 | 34,01 | +0,32% | 33,73 | 34,35 | 34,03 | 34,01 | 34,05 | 958 | 1.032.202.800 |
| 23/4/2010 | 34,34 | 33,90 | -0,29% | 33,52 | 34,49 | 34,09 | 33,75 | 33,90 | 988 | 929.218.200 |
| 22/4/2010 | 33,37 | 34,00 | -1,16% | 33,37 | 34,94 | 34,24 | 34,00 | 34,15 | 1.262 | 1.187.834.600 |
| 20/4/2010 | 34,42 | 34,40 | -0,29% | 34,06 | 34,68 | 34,38 | 34,20 | 34,40 | 579 | 736.872.700 |
| 19/4/2010 | 34,00 | 34,50 | +0,44% | 33,83 | 34,57 | 34,25 | 34,50 | 34,55 | 598 | 581.978.300 |
| 16/4/2010 | 34,11 | 34,35 | -0,58% | 33,85 | 34,88 | 34,28 | 34,11 | 34,35 | 486 | 790.368.600 |
| 15/4/2010 | 34,96 | 34,55 | -1,29% | 34,36 | 35,05 | 34,71 | 34,55 | 34,70 | 852 | 950.406.500 |
| 14/4/2010 | 34,00 | 35,00 | +2,19% | 34,00 | 35,20 | 34,91 | 34,92 | 35,00 | 838 | 981.040.300 |
| 13/4/2010 | 33,59 | 34,25 | +2,18% | 33,18 | 34,52 | 34,17 | 34,10 | 34,25 | 1.089 | 1.387.609.200 |
| 12/4/2010 | 34,14 | 33,52 | -2,13% | 33,52 | 34,50 | 34,10 | 33,52 | 33,93 | 978 | 1.045.548.800 |
| 9/4/2010 | 34,55 | 34,25 | -0,90% | 34,22 | 35,28 | 34,84 | 34,25 | 34,40 | 618 | 974.753.200 |
| 8/4/2010 | 33,54 | 34,56 | +2,28% | 33,00 | 35,02 | 34,50 | 34,56 | 34,60 | 1.663 | 2.051.742.200 |
| 7/4/2010 | 33,55 | 33,79 | +1,47% | 33,00 | 33,79 | 33,50 | 33,59 | 33,79 | 1.227 | 1.618.309.400 |
| 6/4/2010 | 33,37 | 33,30 | -0,89% | 33,01 | 33,83 | 33,54 | 33,30 | 33,68 | 919 | 998.591.300 |
| 5/4/2010 | 33,54 | 33,60 | +0,78% | 33,41 | 34,00 | 33,78 | 33,46 | 33,60 | 1.206 | 787.434.300 |
| 1/4/2010 | 32,21 | 33,34 | +4,45% | 31,68 | 33,69 | 33,21 | 33,34 | 33,45 | 1.920 | 1.360.572.700 |
| 31/3/2010 | 31,69 | 31,92 | +1,14% | 31,13 | 32,26 | 31,78 | 31,92 | 32,32 | 1.232 | 1.161.632.400 |
| 30/3/2010 | 31,64 | 31,56 | -0,28% | 31,11 | 31,68 | 31,50 | 31,50 | 31,56 | 988 | 1.079.911.700 |
| 29/3/2010 | 30,99 | 31,65 | +4,11% | 30,99 | 31,83 | 31,57 | 31,65 | 31,70 | 1.433 | 1.935.924.400 |
| 26/3/2010 | 30,90 | 30,40 | -0,98% | 30,10 | 31,00 | 30,54 | 30,40 | 30,92 | 1.123 | 1.295.057.600 |
| 25/3/2010 | 30,99 | 30,70 | -0,36% | 30,56 | 31,39 | 30,89 | 30,70 | 31,06 | 847 | 456.966.100 |
| 24/3/2010 | 30,76 | 30,81 | -0,84% | 30,69 | 31,70 | 31,13 | 30,81 | 30,99 | 1.082 | 653.449.200 |
| 23/3/2010 | 31,21 | 31,07 | -0,70% | 31,01 | 31,56 | 31,25 | 31,06 | 31,26 | 595 | 347.558.200 |
| 22/3/2010 | 31,18 | 31,29 | -1,01% | 31,09 | 31,65 | 31,43 | 31,29 | 31,59 | 583 | 556.317.500 |
| 19/3/2010 | 31,71 | 31,61 | +0,19% | 31,13 | 31,76 | 31,38 | 31,25 | 31,61 | 867 | 652.129.400 |
| 18/3/2010 | 31,05 | 31,55 | +1,28% | 31,05 | 31,86 | 31,54 | 31,55 | 31,69 | 1.257 | 827.145.300 |
| 17/3/2010 | 31,53 | 31,15 | -0,22% | 31,01 | 31,77 | 31,40 | 31,14 | 31,15 | 1.103 | 826.270.000 |
| 16/3/2010 | 30,86 | 31,22 | +0,48% | 30,86 | 31,72 | 31,40 | 31,22 | 31,53 | 481 | 313.695.800 |
| 15/3/2010 | 30,66 | 31,07 | +0,71% | 30,66 | 31,40 | 31,03 | 31,07 | 31,40 | 793 | 719.486.300 |
| 12/3/2010 | 31,90 | 30,85 | -1,44% | 30,85 | 31,90 | 31,03 | 30,85 | 31,09 | 536 | 554.196.600 |
| 11/3/2010 | 31,59 | 31,30 | -0,95% | 31,05 | 31,73 | 31,37 | 31,11 | 31,30 | 712 | 753.588.700 |
| 10/3/2010 | 31,54 | 31,60 | +0,67% | 31,30 | 31,85 | 31,64 | 31,30 | 31,60 | 1.077 | 1.093.161.200 |
| 9/3/2010 | 30,86 | 31,39 | +0,77% | 30,85 | 31,50 | 31,30 | 31,32 | 31,39 | 1.580 | 1.230.191.200 |
| 8/3/2010 | 31,60 | 31,15 | -0,95% | 30,96 | 31,60 | 31,22 | 31,15 | 31,31 | 953 | 839.074.400 |
| 5/3/2010 | 31,09 | 31,45 | +2,71% | 30,91 | 31,57 | 31,46 | 31,40 | 31,45 | 833 | 1.157.723.900 |
| 4/3/2010 | 30,75 | 30,62 | -0,75% | 30,52 | 31,38 | 30,81 | 30,62 | 30,89 | 725 | 608.505.100 |
| 3/3/2010 | 31,01 | 30,85 | -0,48% | 30,84 | 31,71 | 31,30 | 30,85 | 31,00 | 1.365 | 1.338.161.300 |
| 2/3/2010 | 30,71 | 31,00 | +0,78% | 30,71 | 31,29 | 31,01 | 30,88 | 31,00 | 997 | 946.226.000 |
| 1/3/2010 | 30,64 | 30,76 | +1,35% | 30,47 | 31,29 | 30,95 | 30,76 | 30,99 | 880 | 864.145.800 |
| 26/2/2010 | 30,67 | 30,35 | -1,72% | 30,35 | 31,14 | 30,49 | 30,30 | 30,35 | 1.075 | 910.223.700 |
| 25/2/2010 | 30,41 | 30,88 | +0,26% | 30,12 | 31,15 | 30,60 | 30,66 | 30,88 | 1.253 | 1.093.170.900 |
| 24/2/2010 | 31,56 | 30,80 | -1,60% | 30,54 | 31,93 | 30,91 | 30,80 | 30,90 | 1.029 | 1.234.201.700 |
| 23/2/2010 | 31,47 | 31,30 | -1,45% | 31,17 | 31,92 | 31,47 | 31,30 | 31,48 | 1.032 | 913.717.500 |
| 22/2/2010 | 32,39 | 31,76 | -1,37% | 31,76 | 32,69 | 32,21 | 31,76 | 31,99 | 950 | 988.616.300 |
| 19/2/2010 | 31,94 | 32,20 | +0,81% | 31,94 | 32,52 | 32,28 | 32,20 | 32,40 | 797 | 608.243.500 |
| 18/2/2010 | 31,89 | 31,94 | -0,34% | 31,51 | 32,31 | 32,01 | 31,94 | 31,97 | 776 | 773.908.900 |
| 17/2/2010 | 31,66 | 32,05 | +3,49% | 31,66 | 32,30 | 32,05 | 32,05 | 32,21 | 1.355 | 957.148.600 |
| 12/2/2010 | 31,01 | 30,97 | -2,18% | 30,97 | 31,50 | 31,18 | 30,97 | 30,99 | 1.363 | 1.045.818.200 |
| 11/2/2010 | 31,39 | 31,66 | +1,64% | 30,71 | 32,10 | 31,62 | 31,66 | 32,08 | 1.102 | 812.194.400 |
| 10/2/2010 | 31,80 | 31,15 | -0,64% | 30,90 | 31,90 | 31,29 | 31,00 | 31,15 | 862 | 543.617.600 |
| 9/2/2010 | 31,02 | 31,35 | +2,69% | 30,67 | 31,60 | 31,23 | 31,35 | 31,60 | 1.197 | 1.223.207.200 |
| 8/2/2010 | 30,40 | 30,53 | +0,43% | 30,24 | 30,90 | 30,66 | 30,53 | 30,80 | 998 | 805.564.000 |
| 5/2/2010 | 30,41 | 30,40 | -1,04% | 30,31 | 31,13 | 30,54 | 30,40 | 30,60 | 1.032 | 822.685.900 |
| 4/2/2010 | 32,00 | 30,72 | -4,00% | 30,63 | 32,20 | 30,95 | 30,71 | 30,90 | 1.250 | 1.200.555.200 |
| 3/2/2010 | 32,00 | 32,00 | +0,22% | 31,58 | 32,30 | 31,98 | 31,72 | 32,00 | 717 | 588.275.500 |
| 2/2/2010 | 32,00 | 31,93 | -0,93% | 31,90 | 32,50 | 32,18 | 31,93 | 32,15 | 787 | 772.904.600 |
| 1/2/2010 | 31,35 | 32,23 | +2,81% | 30,80 | 32,50 | 31,96 | 31,90 | 32,23 | 868 | 974.480.100 |
| 29/1/2010 | 31,25 | 31,35 | +1,29% | 31,15 | 32,25 | 31,79 | 31,35 | 31,58 | 1.837 | 1.732.025.100 |
| 28/1/2010 | 30,61 | 30,95 | +2,25% | 30,21 | 31,29 | 30,79 | 30,95 | 31,10 | 1.787 | 1.406.204.700 |
| 27/1/2010 | 30,65 | 30,27 | -0,82% | 30,15 | 30,79 | 30,40 | 30,27 | 30,59 | 916 | 1.084.163.200 |
| 26/1/2010 | 30,31 | 30,52 | +0,39% | 30,30 | 30,71 | 30,49 | 30,52 | 30,67 | 975 | 1.488.600.900 |
| 22/1/2010 | 31,40 | 30,40 | -2,03% | 30,30 | 31,43 | 30,61 | 30,39 | 30,70 | 1.565 | 1.912.877.700 |
| 21/1/2010 | 31,81 | 31,03 | -2,11% | 30,98 | 31,95 | 31,22 | 31,03 | 31,10 | 1.458 | 1.443.991.400 |
| 20/1/2010 | 32,25 | 31,70 | -2,76% | 31,40 | 32,25 | 31,80 | 31,70 | 31,75 | 1.663 | 1.825.707.500 |
| 19/1/2010 | 32,40 | 32,60 | -0,12% | 32,20 | 33,07 | 32,65 | 32,60 | 32,61 | 1.017 | 877.969.400 |
| 18/1/2010 | 33,51 | 32,64 | -2,57% | 32,64 | 33,78 | 33,04 | 32,64 | 32,75 | 547 | 509.423.900 |
| 15/1/2010 | 33,49 | 33,50 | -0,03% | 33,02 | 33,74 | 33,43 | 33,46 | 33,50 | 969 | 1.153.335.000 |
| 14/1/2010 | 33,53 | 33,51 | -1,38% | 33,41 | 34,10 | 33,78 | 33,51 | 33,70 | 814 | 716.820.500 |
| 13/1/2010 | 33,60 | 33,98 | +1,13% | 33,22 | 33,99 | 33,63 | 33,62 | 33,98 | 1.695 | 2.143.368.500 |
| 12/1/2010 | 33,96 | 33,60 | -1,93% | 33,29 | 33,96 | 33,46 | 33,50 | 33,70 | 1.439 | 1.111.081.000 |
| 11/1/2010 | 33,99 | 34,26 | +0,74% | 33,91 | 34,37 | 34,20 | 34,26 | 34,30 | 984 | 1.257.021.100 |
| 8/1/2010 | 33,49 | 34,01 | +1,67% | 32,95 | 34,40 | 33,71 | 33,89 | 34,01 | 1.574 | 2.103.911.600 |
| 7/1/2010 | 33,53 | 33,45 | -1,59% | 33,21 | 33,70 | 33,44 | 33,45 | 33,53 | 1.051 | 1.100.357.800 |
| 6/1/2010 | 34,02 | 33,99 | -0,03% | 33,40 | 34,02 | 33,85 | 33,62 | 33,99 | 668 | 1.264.845.500 |
| 5/1/2010 | 34,22 | 34,00 | +0,15% | 33,56 | 34,54 | 34,04 | 34,00 | 34,10 | 915 | 937.657.100 |
| 4/1/2010 | 34,65 | 33,95 | -1,25% | 33,22 | 34,65 | 33,98 | 33,65 | 33,95 | 888 | 1.211.796.000 |
| 30/12/2009 | 32,84 | 34,38 | +2,57% | 32,84 | 34,38 | 34,07 | 33,82 | 34,38 | 745 | 1.242.839.300 |
| 29/12/2009 | 32,89 | 33,52 | +0,96% | 32,82 | 33,52 | 33,27 | 33,34 | 33,52 | 453 | 455.954.800 |
| 28/12/2009 | 33,22 | 33,20 | +0,91% | 31,98 | 33,22 | 32,80 | 32,80 | 33,20 | 563 | 407.780.600 |
| 23/12/2009 | 33,20 | 32,90 | -0,90% | 32,62 | 33,46 | 32,93 | 32,90 | 33,01 | 919 | 965.020.800 |
| 22/12/2009 | 33,07 | 33,20 | +0,94% | 32,54 | 33,28 | 32,98 | 32,89 | 33,20 | 632 | 618.165.300 |
| 21/12/2009 | 32,87 | 32,89 | 0,00% | 32,34 | 33,20 | 32,77 | 32,50 | 32,89 | 741 | 765.028.400 |
| 18/12/2009 | 32,62 | 32,89 | +0,43% | 32,19 | 32,89 | 32,55 | 32,27 | 32,89 | 1.412 | 1.264.762.800 |
| 17/12/2009 | 33,05 | 32,75 | -2,53% | 32,75 | 33,55 | 33,00 | 32,75 | 33,00 | 1.547 | 1.270.138.500 |
| 16/12/2009 | 33,60 | 33,60 | +0,27% | 33,36 | 33,75 | 33,58 | 33,55 | 33,60 | 907 | 791.611.800 |
| 15/12/2009 | 33,11 | 33,51 | +0,48% | 33,11 | 33,85 | 33,50 | 33,41 | 33,51 | 550 | 679.152.800 |
| 14/12/2009 | 33,50 | 33,35 | -0,74% | 33,21 | 33,85 | 33,51 | 33,22 | 33,35 | 554 | 437.368.500 |
| 11/12/2009 | 33,44 | 33,60 | +1,36% | 33,35 | 33,97 | 33,71 | 33,60 | 33,81 | 939 | 770.949.000 |
| 10/12/2009 | 33,20 | 33,15 | +0,76% | 32,95 | 33,59 | 33,28 | 33,15 | 33,47 | 1.168 | 1.221.147.600 |
| 9/12/2009 | 32,79 | 32,90 | +0,61% | 32,75 | 33,28 | 32,99 | 32,77 | 32,90 | 1.235 | 1.239.621.900 |
| 8/12/2009 | 32,09 | 32,70 | +0,31% | 31,95 | 32,81 | 32,47 | 32,57 | 32,70 | 783 | 774.708.200 |
| 7/12/2009 | 31,66 | 32,60 | +3,26% | 31,56 | 32,79 | 32,38 | 32,60 | 32,80 | 1.314 | 1.240.080.500 |
| 4/12/2009 | 32,25 | 31,57 | -1,99% | 31,57 | 32,65 | 32,08 | 31,57 | 31,85 | 1.057 | 1.319.082.000 |
| 3/12/2009 | 32,31 | 32,21 | +0,19% | 31,85 | 32,47 | 32,19 | 31,92 | 32,21 | 885 | 736.273.200 |
| 2/12/2009 | 32,21 | 32,15 | -0,19% | 32,09 | 32,48 | 32,33 | 32,15 | 32,23 | 839 | 735.512.500 |
| 1/12/2009 | 31,99 | 32,21 | +1,93% | 31,87 | 32,50 | 32,30 | 32,21 | 32,35 | 1.366 | 1.220.850.400 |
| 30/11/2009 | 31,59 | 31,60 | 0,00% | 31,37 | 31,80 | 31,58 | 31,54 | 31,60 | 1.077 | 1.196.035.400 |
| 27/11/2009 | 31,16 | 31,60 | +1,44% | 30,70 | 31,78 | 31,39 | 31,50 | 31,60 | 1.083 | 898.866.600 |
| 26/11/2009 | 31,66 | 31,15 | -2,26% | 31,00 | 31,66 | 31,17 | 31,15 | 31,19 | 896 | 606.091.000 |
| 25/11/2009 | 32,03 | 31,87 | -0,34% | 31,72 | 32,25 | 31,85 | 31,85 | 31,88 | 1.056 | 1.015.247.500 |
| 24/11/2009 | 32,39 | 31,98 | -0,99% | 31,56 | 32,50 | 31,94 | 31,95 | 31,98 | 1.087 | 1.134.451.500 |
| 23/11/2009 | 32,60 | 32,30 | -1,49% | 32,00 | 32,68 | 32,26 | 32,19 | 32,30 | 1.203 | 1.175.064.400 |
| 19/11/2009 | 32,60 | 32,79 | +0,43% | 31,95 | 32,87 | 32,58 | 32,74 | 32,79 | 922 | 847.684.100 |
| 18/11/2009 | 33,77 | 32,65 | -2,97% | 32,65 | 34,26 | 33,11 | 32,65 | 32,75 | 1.780 | 2.312.892.700 |
| 17/11/2009 | 35,00 | 33,65 | -4,27% | 33,64 | 35,00 | 33,98 | 33,65 | 33,69 | 2.127 | 2.490.958.300 |
| 16/11/2009 | 34,31 | 35,15 | +3,66% | 34,05 | 35,15 | 34,82 | 34,95 | 35,15 | 723 | 695.021.400 |
| 13/11/2009 | 34,21 | 33,91 | -1,40% | 33,90 | 34,56 | 34,06 | 33,91 | 33,94 | 997 | 761.341.600 |
| 12/11/2009 | 34,95 | 34,39 | -1,71% | 33,94 | 35,40 | 34,57 | 33,90 | 34,39 | 899 | 1.026.125.800 |
| 11/11/2009 | 34,86 | 34,99 | +0,66% | 34,37 | 34,99 | 34,79 | 34,79 | 34,99 | 977 | 932.083.200 |
| 10/11/2009 | 34,30 | 34,76 | +0,52% | 34,10 | 34,93 | 34,55 | 34,60 | 34,76 | 974 | 931.603.500 |
| 9/11/2009 | 34,70 | 34,58 | -0,63% | 34,44 | 35,51 | 34,71 | 34,46 | 34,58 | 1.262 | 1.454.402.800 |
| 6/11/2009 | 35,18 | 34,80 | -0,83% | 34,72 | 35,40 | 34,96 | 34,80 | 35,00 | 846 | 903.587.800 |
| 5/11/2009 | 34,02 | 35,09 | +2,90% | 34,02 | 35,09 | 34,71 | 34,95 | 35,09 | 1.030 | 877.668.700 |
| 4/11/2009 | 34,41 | 34,10 | -0,90% | 34,10 | 34,86 | 34,52 | 34,10 | 34,27 | 1.290 | 972.592.400 |
| 3/11/2009 | 33,00 | 34,41 | +2,72% | 33,00 | 34,70 | 34,16 | 34,41 | 34,51 | 977 | 823.286.400 |
| 30/10/2009 | 34,64 | 33,50 | -3,29% | 33,50 | 35,10 | 34,03 | 33,50 | 33,55 | 1.465 | 1.307.092.100 |
| 29/10/2009 | 33,71 | 34,64 | +3,71% | 33,15 | 35,25 | 34,31 | 34,64 | 34,99 | 1.139 | 1.030.054.800 |
| 28/10/2009 | 34,95 | 33,40 | -4,11% | 33,40 | 35,00 | 33,89 | 33,40 | 33,50 | 1.283 | 1.341.071.300 |
| 27/10/2009 | 34,98 | 34,83 | +0,46% | 34,41 | 35,25 | 34,76 | 34,83 | 34,95 | 904 | 1.000.442.300 |
| 26/10/2009 | 34,39 | 34,67 | +0,49% | 34,10 | 35,20 | 34,64 | 34,67 | 35,00 | 1.166 | 1.164.433.500 |
| 23/10/2009 | 36,06 | 34,50 | -3,33% | 34,31 | 36,08 | 34,72 | 34,50 | 34,67 | 1.602 | 1.459.505.100 |
| 22/10/2009 | 35,97 | 35,69 | +0,54% | 35,42 | 36,10 | 35,72 | 35,57 | 35,69 | 579 | 535.158.000 |
| 21/10/2009 | 35,27 | 35,50 | -0,62% | 35,27 | 36,24 | 35,75 | 35,50 | 35,68 | 944 | 1.070.838.300 |
| 20/10/2009 | 36,12 | 35,72 | -2,40% | 35,20 | 36,20 | 35,62 | 35,72 | 36,17 | 1.487 | 1.310.839.000 |
| 19/10/2009 | 36,23 | 36,60 | +0,03% | 36,22 | 37,24 | 36,67 | 36,60 | 37,30 | 706 | 825.988.600 |
| 16/10/2009 | 36,45 | 36,59 | -1,61% | 36,10 | 36,92 | 36,40 | 36,40 | 36,59 | 1.442 | 1.017.946.200 |
| 15/10/2009 | 36,38 | 37,19 | +2,17% | 35,60 | 37,19 | 36,80 | 36,70 | 37,19 | 741 | 1.077.221.900 |
| 14/10/2009 | 36,49 | 36,40 | +1,31% | 35,56 | 36,50 | 36,05 | 36,01 | 36,40 | 1.710 | 1.348.451.300 |
| 13/10/2009 | 34,90 | 35,93 | +2,48% | 34,90 | 36,06 | 35,61 | 35,45 | 35,93 | 1.086 | 806.712.100 |
| 9/10/2009 | 35,12 | 35,06 | +0,11% | 34,77 | 35,36 | 35,05 | 35,04 | 35,06 | 1.014 | 852.920.900 |
| 8/10/2009 | 34,60 | 35,02 | +0,06% | 34,46 | 35,02 | 34,73 | 34,81 | 35,02 | 1.045 | 756.439.400 |
| 7/10/2009 | 34,39 | 35,00 | +0,72% | 34,34 | 35,00 | 34,65 | 34,89 | 35,00 | 1.306 | 1.155.597.800 |
| 6/10/2009 | 34,98 | 34,75 | +0,12% | 34,71 | 35,60 | 35,07 | 34,74 | 34,75 | 2.046 | 2.710.317.900 |
| 5/10/2009 | 34,80 | 34,71 | -0,40% | 34,23 | 35,27 | 34,93 | 34,71 | 35,09 | 718 | 860.130.800 |
| 2/10/2009 | 33,99 | 34,85 | +2,29% | 33,44 | 34,85 | 34,31 | 34,40 | 34,85 | 879 | 924.228.100 |
| 1/10/2009 | 33,93 | 34,07 | -0,09% | 33,48 | 34,07 | 33,71 | 33,56 | 34,07 | 1.373 | 1.566.541.700 |
| 30/9/2009 | 35,29 | 34,10 | -1,16% | 33,70 | 35,30 | 34,47 | 33,98 | 34,10 | 1.472 | 1.773.425.900 |
| 29/9/2009 | 35,24 | 34,50 | -1,40% | 34,50 | 35,24 | 34,82 | 34,50 | 34,58 | 857 | 1.091.886.700 |
| 28/9/2009 | 34,05 | 34,99 | +2,97% | 34,00 | 34,99 | 34,63 | 34,72 | 34,99 | 683 | 634.188.000 |
| 25/9/2009 | 34,00 | 33,98 | -1,85% | 33,87 | 34,40 | 34,06 | 33,98 | 34,06 | 672 | 743.368.500 |
| 24/9/2009 | 34,39 | 34,62 | +1,23% | 33,61 | 34,62 | 33,97 | 34,40 | 34,62 | 1.318 | 1.173.900.700 |
| 23/9/2009 | 35,20 | 34,20 | -3,34% | 34,20 | 35,26 | 34,62 | 34,20 | 34,34 | 996 | 1.154.013.700 |
| 22/9/2009 | 35,30 | 35,38 | +0,06% | 35,01 | 35,81 | 35,50 | 35,38 | 35,49 | 577 | 434.507.900 |
| 21/9/2009 | 34,82 | 35,36 | +0,48% | 34,55 | 35,38 | 34,91 | 35,19 | 35,36 | 833 | 757.710.000 |
| 18/9/2009 | 35,43 | 35,19 | -0,03% | 35,01 | 36,00 | 35,43 | 35,19 | 35,50 | 681 | 1.028.325.100 |
| 17/9/2009 | 35,00 | 35,20 | -0,48% | 35,00 | 35,54 | 35,22 | 35,03 | 35,20 | 942 | 971.818.500 |
| 16/9/2009 | 34,20 | 35,37 | +3,42% | 34,20 | 35,37 | 34,68 | 35,09 | 35,37 | 918 | 649.698.700 |
| 15/9/2009 | 34,48 | 34,20 | -0,64% | 34,01 | 34,70 | 34,23 | 34,17 | 34,20 | 871 | 609.707.400 |
| 14/9/2009 | 33,50 | 34,42 | +1,89% | 33,40 | 34,42 | 33,90 | 34,25 | 34,42 | 666 | 805.258.000 |
| 11/9/2009 | 34,05 | 33,78 | -1,03% | 33,60 | 34,15 | 33,67 | 33,60 | 33,78 | 1.011 | 914.198.600 |
| 10/9/2009 | 33,96 | 34,13 | -0,29% | 33,50 | 34,13 | 33,74 | 33,86 | 34,13 | 809 | 664.375.200 |
| 9/9/2009 | 33,69 | 34,23 | +1,60% | 33,42 | 34,23 | 33,86 | 34,09 | 34,23 | 997 | 958.341.200 |
| 8/9/2009 | 33,01 | 33,69 | +2,12% | 33,01 | 33,69 | 33,33 | 33,40 | 33,69 | 833 | 632.254.700 |
| 4/9/2009 | 32,60 | 32,99 | +0,89% | 32,60 | 32,99 | 32,75 | 32,70 | 32,99 | 1.063 | 1.381.581.800 |
| 3/9/2009 | 32,90 | 32,70 | -0,64% | 32,60 | 33,00 | 32,70 | 32,60 | 32,70 | 971 | 1.534.136.400 |
| 2/9/2009 | 33,04 | 32,91 | -1,17% | 32,67 | 33,70 | 32,85 | 32,87 | 32,91 | 1.032 | 1.111.697.300 |
| 1/9/2009 | 34,70 | 33,30 | -4,03% | 33,30 | 34,87 | 33,69 | 33,30 | 33,60 | 1.097 | 1.280.054.600 |
| 31/8/2009 | 33,70 | 34,70 | +3,27% | 32,69 | 34,80 | 34,19 | 34,10 | 34,70 | 1.188 | 1.464.745.900 |
| 28/8/2009 | 32,96 | 33,60 | +1,97% | 32,20 | 33,63 | 33,33 | 33,30 | 33,60 | 707 | 982.872.700 |
| 27/8/2009 | 32,79 | 32,95 | +0,49% | 32,40 | 33,18 | 32,77 | 32,93 | 32,95 | 1.128 | 881.085.400 |
| 26/8/2009 | 32,00 | 32,79 | +2,12% | 32,00 | 32,80 | 32,51 | 32,50 | 32,79 | 687 | 555.102.200 |
| 25/8/2009 | 32,24 | 32,11 | +0,34% | 31,92 | 32,50 | 32,17 | 32,11 | 32,23 | 687 | 384.126.500 |
| 24/8/2009 | 32,00 | 32,00 | +1,62% | 31,57 | 32,42 | 32,09 | 31,82 | 32,00 | 833 | 893.722.900 |
| 21/8/2009 | 31,59 | 31,49 | +0,51% | 31,16 | 31,70 | 31,35 | 31,35 | 31,49 | 1.165 | 810.732.200 |
| 20/8/2009 | 31,33 | 31,33 | +0,10% | 31,30 | 31,90 | 31,69 | 31,33 | 31,53 | 1.365 | 882.057.700 |
| 19/8/2009 | 30,04 | 31,30 | +3,33% | 30,01 | 31,54 | 31,03 | 31,19 | 31,30 | 1.433 | 997.562.300 |
| 18/8/2009 | 30,15 | 30,29 | -0,03% | 30,03 | 30,65 | 30,27 | 30,29 | 30,60 | 1.092 | 980.766.400 |
| 17/8/2009 | 30,32 | 30,30 | -2,10% | 30,00 | 30,74 | 30,36 | 30,11 | 30,30 | 1.080 | 881.351.000 |
| 14/8/2009 | 30,89 | 30,95 | +0,19% | 30,23 | 31,00 | 30,55 | 30,80 | 30,95 | 1.888 | 2.094.402.300 |
| 13/8/2009 | 31,09 | 30,89 | +0,26% | 30,51 | 31,10 | 30,89 | 30,80 | 30,89 | 1.555 | 2.768.079.800 |
| 12/8/2009 | 31,99 | 30,81 | -3,69% | 30,62 | 31,99 | 30,98 | 30,81 | 30,95 | 3.194 | 3.977.516.300 |
| 11/8/2009 | 32,35 | 31,99 | -1,17% | 31,44 | 32,35 | 31,80 | 31,85 | 31,99 | 971 | 802.569.800 |
| 10/8/2009 | 32,49 | 32,37 | +1,09% | 31,20 | 32,50 | 31,92 | 32,00 | 32,37 | 1.827 | 2.449.303.100 |
| 7/8/2009 | 31,99 | 32,02 | -0,71% | 31,99 | 33,10 | 32,76 | 32,02 | 32,22 | 2.366 | 1.861.494.500 |
| 6/8/2009 | 31,80 | 32,25 | +1,45% | 31,65 | 32,53 | 32,14 | 32,25 | 32,28 | 1.558 | 1.415.561.300 |
| 5/8/2009 | 31,11 | 31,79 | +2,22% | 31,07 | 31,79 | 31,47 | 31,41 | 31,79 | 1.203 | 997.113.300 |
| 4/8/2009 | 31,89 | 31,10 | -1,89% | 31,01 | 32,01 | 31,54 | 31,10 | 31,20 | 996 | 736.866.400 |
| 3/8/2009 | 31,59 | 31,70 | +0,96% | 31,59 | 32,31 | 31,89 | 31,68 | 31,70 | 1.340 | 1.107.234.100 |
| 31/7/2009 | 30,57 | 31,40 | +1,95% | 30,50 | 31,90 | 31,40 | 31,40 | 31,50 | 1.502 | 1.375.450.400 |
| 30/7/2009 | 31,30 | 30,80 | -1,03% | 30,68 | 31,49 | 30,93 | 30,76 | 30,80 | 1.746 | 1.299.255.800 |
| 29/7/2009 | 31,42 | 31,12 | -1,83% | 30,38 | 31,42 | 30,77 | 30,85 | 31,12 | 1.999 | 1.446.548.700 |
| 28/7/2009 | 31,15 | 31,70 | +1,77% | 30,20 | 31,70 | 30,86 | 31,49 | 31,70 | 2.192 | 2.136.302.000 |
| 27/7/2009 | 29,20 | 31,15 | +7,41% | 29,20 | 31,70 | 30,80 | 31,07 | 31,15 | 2.545 | 3.941.844.800 |
| 24/7/2009 | 27,50 | 29,00 | +5,45% | 27,50 | 29,39 | 28,65 | 29,00 | 29,20 | 4.248 | 7.720.411.600 |
| 23/7/2009 | 28,45 | 27,50 | -0,90% | 27,26 | 28,45 | 27,57 | 27,45 | 27,50 | 2.722 | 2.753.902.500 |
| 22/7/2009 | 27,86 | 27,75 | +0,07% | 27,67 | 28,18 | 27,84 | 27,75 | 27,78 | 1.391 | 922.194.800 |
| 21/7/2009 | 28,90 | 27,73 | -3,24% | 27,70 | 28,90 | 28,16 | 27,73 | 27,99 | 970 | 1.008.564.500 |
| 20/7/2009 | 28,91 | 28,66 | 0,00% | 28,41 | 28,97 | 28,61 | 28,50 | 28,67 | 622 | 525.725.700 |
| 17/7/2009 | 28,58 | 28,66 | +0,21% | 28,50 | 28,90 | 28,68 | 28,66 | 28,71 | 913 | 536.410.100 |
| 16/7/2009 | 28,55 | 28,60 | +0,18% | 28,07 | 28,93 | 28,41 | 28,45 | 28,60 | 661 | 491.624.000 |
| 15/7/2009 | 28,38 | 28,55 | +2,62% | 28,13 | 29,00 | 28,70 | 28,55 | 28,92 | 1.354 | 913.139.700 |
| 14/7/2009 | 28,28 | 27,82 | -0,64% | 27,70 | 28,41 | 27,94 | 27,82 | 27,90 | 981 | 1.009.711.500 |
| 13/7/2009 | 27,71 | 28,00 | +1,08% | 27,11 | 28,44 | 27,96 | 28,00 | 28,25 | 779 | 555.422.400 |
| 10/7/2009 | 27,96 | 27,70 | -0,18% | 27,37 | 27,96 | 27,66 | 27,51 | 27,70 | 816 | 515.389.000 |
| 8/7/2009 | 28,02 | 27,75 | +0,14% | 27,64 | 28,35 | 27,89 | 27,75 | 28,06 | 1.155 | 871.654.900 |
| 7/7/2009 | 28,90 | 27,71 | -4,71% | 27,71 | 28,91 | 27,93 | 27,71 | 27,73 | 1.379 | 1.354.426.400 |
| 6/7/2009 | 28,71 | 29,08 | +1,29% | 28,29 | 29,08 | 28,59 | 28,55 | 29,08 | 776 | 452.721.600 |
| 3/7/2009 | 29,06 | 28,71 | -1,98% | 28,71 | 29,43 | 29,03 | 28,71 | 28,80 | 387 | 246.705.000 |
| 2/7/2009 | 29,31 | 29,29 | -2,04% | 28,66 | 29,60 | 28,93 | 29,00 | 29,29 | 703 | 498.811.200 |
| 1/7/2009 | 29,20 | 29,90 | +3,00% | 29,20 | 30,10 | 29,83 | 29,43 | 29,90 | 500 | 411.735.700 |
| 30/6/2009 | 29,90 | 29,03 | -2,97% | 29,03 | 29,90 | 29,33 | 29,03 | 29,24 | 922 | 672.307.100 |
| 29/6/2009 | 29,51 | 29,92 | +3,85% | 28,82 | 29,92 | 29,45 | 29,42 | 29,92 | 1.227 | 795.265.700 |
| 26/6/2009 | 27,99 | 28,81 | +4,95% | 27,71 | 29,36 | 28,90 | 28,81 | 29,20 | 1.080 | 1.012.039.000 |
| 25/6/2009 | 27,03 | 27,45 | -0,54% | 27,01 | 28,30 | 27,66 | 27,45 | 27,67 | 1.385 | 933.390.900 |
| 24/6/2009 | 27,00 | 27,60 | +2,64% | 26,73 | 28,04 | 27,48 | 27,17 | 27,60 | 1.191 | 1.733.850.400 |
| 23/6/2009 | 27,61 | 26,89 | -2,25% | 26,66 | 28,21 | 27,13 | 26,69 | 26,90 | 1.088 | 933.868.000 |
| 22/6/2009 | 27,23 | 27,51 | -1,33% | 27,07 | 27,77 | 27,39 | 27,28 | 27,51 | 892 | 686.336.200 |
| 19/6/2009 | 28,43 | 27,88 | -1,48% | 27,88 | 28,98 | 28,13 | 27,88 | 28,00 | 821 | 1.071.945.200 |
| 18/6/2009 | 27,80 | 28,30 | +1,80% | 27,50 | 28,62 | 28,28 | 28,20 | 28,30 | 951 | 735.147.400 |
| 17/6/2009 | 27,90 | 27,80 | -1,42% | 27,70 | 28,49 | 27,86 | 27,80 | 27,95 | 1.768 | 1.372.969.200 |
| 16/6/2009 | 29,10 | 28,20 | -2,42% | 28,20 | 29,33 | 28,65 | 28,20 | 28,57 | 1.147 | 940.751.900 |
| 15/6/2009 | 29,51 | 28,90 | -4,56% | 28,66 | 29,99 | 29,15 | 28,90 | 28,97 | 1.448 | 1.113.871.600 |
| 12/6/2009 | 30,16 | 30,28 | +1,47% | 29,90 | 30,53 | 30,32 | 30,28 | 30,42 | 841 | 799.265.300 |
| 10/6/2009 | 29,40 | 29,84 | +1,98% | 29,30 | 29,98 | 29,65 | 29,61 | 29,84 | 1.089 | 621.657.400 |
| 9/6/2009 | 30,17 | 29,26 | -1,48% | 29,26 | 30,30 | 29,57 | 29,26 | 29,45 | 584 | 396.040.800 |
| 8/6/2009 | 29,47 | 29,70 | +0,34% | 29,01 | 30,17 | 29,68 | 29,70 | 30,18 | 801 | 682.788.500 |
| 5/6/2009 | 30,42 | 29,60 | -2,15% | 29,42 | 30,96 | 29,69 | 29,52 | 29,60 | 1.327 | 994.598.100 |
| 4/6/2009 | 29,79 | 30,25 | +1,92% | 29,33 | 30,25 | 29,67 | 29,90 | 30,25 | 948 | 840.990.800 |
| 3/6/2009 | 30,41 | 29,68 | -4,07% | 29,15 | 30,78 | 29,79 | 29,36 | 29,68 | 1.370 | 1.066.067.900 |
| 2/6/2009 | 30,65 | 30,94 | +0,55% | 30,16 | 31,50 | 30,98 | 30,60 | 30,94 | 728 | 581.913.900 |
| 1/6/2009 | 31,18 | 30,77 | -0,10% | 30,73 | 31,72 | 31,14 | 30,77 | 30,88 | 955 | 956.180.100 |
| 29/5/2009 | 31,50 | 30,80 | -4,50% | 30,47 | 31,79 | 30,84 | 30,70 | 30,80 | 1.074 | 1.601.188.800 |
| 28/5/2009 | 30,77 | 32,25 | +6,44% | 30,60 | 32,25 | 31,49 | 32,10 | 32,25 | 2.036 | 1.293.930.000 |
| 27/5/2009 | 31,63 | 30,30 | -4,39% | 30,30 | 31,63 | 30,99 | 30,30 | 210,00 | 1.410 | 1.497.979.100 |
| 26/5/2009 | 29,44 | 31,69 | +7,46% | 29,08 | 31,69 | 31,12 | 31,50 | 31,69 | 1.118 | 1.500.281.900 |
| 25/5/2009 | 29,83 | 29,49 | -0,84% | 29,13 | 29,83 | 29,48 | 29,49 | 29,69 | 437 | 311.645.400 |
| 22/5/2009 | 29,51 | 29,74 | +2,59% | 28,80 | 29,86 | 29,48 | 29,70 | 29,74 | 1.260 | 1.441.216.600 |
| 21/5/2009 | 30,14 | 28,99 | -4,95% | 28,77 | 30,14 | 29,27 | 28,99 | 29,25 | 1.162 | 981.766.100 |
| 20/5/2009 | 30,76 | 30,50 | +0,79% | 30,29 | 31,20 | 30,73 | 30,30 | 30,50 | 952 | 1.155.470.500 |
| 19/5/2009 | 30,98 | 30,26 | -1,05% | 30,02 | 31,38 | 30,71 | 30,26 | 30,50 | 867 | 809.014.100 |
| 18/5/2009 | 29,39 | 30,58 | +5,59% | 29,39 | 30,86 | 30,31 | 30,58 | 30,74 | 1.047 | 932.768.000 |
| 15/5/2009 | 28,81 | 28,96 | -0,62% | 28,53 | 29,67 | 28,89 | 28,95 | 29,01 | 1.037 | 541.732.200 |
| 14/5/2009 | 29,05 | 29,14 | +0,14% | 28,50 | 29,29 | 28,88 | 28,99 | 29,14 | 625 | 608.632.600 |
| 13/5/2009 | 29,50 | 29,10 | -2,87% | 28,42 | 29,63 | 28,82 | 28,87 | 29,10 | 626 | 641.989.600 |
| 12/5/2009 | 29,68 | 29,96 | +1,66% | 29,11 | 30,06 | 29,65 | 29,95 | 29,96 | 532 | 804.011.900 |
| 11/5/2009 | 29,80 | 29,47 | -2,32% | 28,82 | 30,08 | 29,36 | 29,40 | 29,47 | 616 | 591.925.000 |
| 8/5/2009 | 30,70 | 30,17 | +1,11% | 29,61 | 30,70 | 29,96 | 30,17 | 30,18 | 891 | 897.625.100 |
| 7/5/2009 | 31,21 | 29,84 | -5,18% | 29,44 | 31,25 | 30,17 | 29,84 | 29,90 | 1.146 | 1.091.291.900 |
| 6/5/2009 | 31,70 | 31,47 | -0,73% | 30,80 | 31,70 | 31,33 | 31,07 | 31,47 | 1.155 | 2.124.522.000 |
| 5/5/2009 | 32,20 | 31,70 | -0,28% | 31,32 | 32,28 | 31,59 | 31,70 | 32,13 | 771 | 1.866.249.800 |
| 4/5/2009 | 31,60 | 31,79 | +2,05% | 30,66 | 31,83 | 31,44 | 31,63 | 31,79 | 829 | 909.721.800 |
| 30/4/2009 | 31,50 | 31,15 | -0,61% | 30,73 | 31,62 | 31,14 | 31,15 | 31,25 | 1.194 | 1.963.289.000 |
| 29/4/2009 | 29,21 | 31,34 | +7,70% | 29,21 | 31,34 | 30,31 | 30,87 | 31,34 | 833 | 764.876.200 |
| 28/4/2009 | 29,30 | 29,10 | -1,39% | 28,54 | 29,40 | 28,99 | 29,10 | 29,20 | 1.149 | 733.233.400 |
| 27/4/2009 | 29,94 | 29,51 | +0,72% | 28,56 | 29,94 | 29,31 | 29,30 | 29,51 | 1.466 | 1.462.275.500 |
| 24/4/2009 | 28,00 | 29,30 | +4,64% | 27,91 | 29,57 | 28,81 | 29,30 | 29,50 | 990 | 1.095.677.600 |
| 23/4/2009 | 27,02 | 28,00 | +4,01% | 26,86 | 28,00 | 27,45 | 27,77 | 28,00 | 653 | 595.365.200 |
| 22/4/2009 | 26,82 | 26,92 | +0,37% | 26,82 | 27,68 | 27,40 | 26,92 | 27,26 | 549 | 492.156.700 |
| 20/4/2009 | 27,80 | 26,82 | -4,76% | 26,61 | 27,90 | 27,01 | 26,82 | 27,28 | 595 | 609.537.000 |
| 17/4/2009 | 27,22 | 28,16 | +2,44% | 26,72 | 28,16 | 27,87 | 28,16 | 28,18 | 1.060 | 950.312.900 |
| 16/4/2009 | 27,20 | 27,49 | +2,23% | 26,73 | 27,89 | 27,51 | 27,45 | 27,49 | 816 | 677.738.600 |
| 15/4/2009 | 27,12 | 26,89 | -0,85% | 26,16 | 27,33 | 26,58 | 26,58 | 26,89 | 1.012 | 998.789.000 |
| 14/4/2009 | 26,14 | 27,12 | +2,73% | 26,14 | 27,34 | 26,90 | 26,71 | 27,12 | 979 | 706.472.200 |
| 13/4/2009 | 26,94 | 26,40 | -2,00% | 26,11 | 26,94 | 26,52 | 26,40 | 26,75 | 739 | 861.408.100 |
| 9/4/2009 | 25,80 | 26,94 | +6,74% | 25,80 | 27,00 | 26,66 | 26,94 | 26,99 | 873 | 748.587.600 |
| 8/4/2009 | 25,70 | 25,24 | +0,56% | 25,15 | 25,98 | 25,50 | 25,24 | 25,64 | 802 | 664.449.200 |
| 7/4/2009 | 25,26 | 25,10 | -1,03% | 24,98 | 26,09 | 25,47 | 25,10 | 25,20 | 1.243 | 923.109.400 |
| 6/4/2009 | 26,28 | 25,36 | -4,55% | 25,36 | 26,53 | 25,57 | 25,36 | 25,50 | 649 | 1.013.431.100 |
| 3/4/2009 | 26,69 | 26,57 | +1,57% | 25,69 | 26,72 | 26,34 | 26,18 | 26,57 | 1.134 | 1.104.231.000 |
| 2/4/2009 | 26,69 | 26,16 | +1,16% | 26,15 | 27,45 | 26,60 | 26,16 | 26,40 | 1.247 | 1.186.384.300 |
| 1/4/2009 | 25,32 | 25,86 | +0,23% | 25,00 | 26,27 | 25,85 | 25,86 | 25,99 | 1.082 | 1.079.633.300 |
| 31/3/2009 | 25,10 | 25,80 | +3,28% | 25,05 | 26,20 | 25,80 | 25,44 | 25,80 | 1.184 | 977.838.100 |
| 30/3/2009 | 26,48 | 24,98 | -4,40% | 24,87 | 26,48 | 25,23 | 24,98 | 25,30 | 830 | 568.894.800 |
| 27/3/2009 | 25,80 | 26,13 | +0,23% | 25,40 | 26,97 | 26,52 | 26,09 | 26,49 | 1.161 | 915.500.300 |
| 26/3/2009 | 25,19 | 26,07 | +4,87% | 25,03 | 26,07 | 25,70 | 25,99 | 26,07 | 1.120 | 1.360.867.600 |
| 25/3/2009 | 25,09 | 24,86 | -1,43% | 24,58 | 25,90 | 25,30 | 24,86 | 25,00 | 813 | 777.680.100 |
| 24/3/2009 | 25,70 | 25,22 | -2,55% | 25,19 | 26,19 | 25,58 | 25,22 | 25,50 | 938 | 871.784.000 |
| 23/3/2009 | 25,01 | 25,88 | +5,03% | 24,39 | 26,02 | 25,55 | 25,84 | 25,88 | 886 | 715.777.600 |
| 20/3/2009 | 25,73 | 24,64 | -3,75% | 24,48 | 25,73 | 24,89 | 24,60 | 24,64 | 988 | 811.733.400 |
| 19/3/2009 | 25,05 | 25,60 | +3,94% | 24,63 | 25,79 | 25,40 | 25,60 | 25,65 | 1.103 | 1.014.505.700 |
| 18/3/2009 | 24,10 | 24,63 | +1,78% | 23,50 | 25,00 | 24,28 | 24,63 | 24,89 | 2.049 | 1.245.587.000 |
| 17/3/2009 | 22,61 | 24,20 | +6,56% | 22,56 | 24,20 | 23,59 | 24,09 | 24,20 | 1.286 | 994.297.800 |
| 16/3/2009 | 22,74 | 22,71 | -0,22% | 22,59 | 23,49 | 23,08 | 22,71 | 23,00 | 933 | 504.903.000 |
| 13/3/2009 | 22,99 | 22,76 | +1,16% | 22,25 | 23,10 | 22,70 | 22,76 | 22,97 | 1.076 | 691.269.400 |
| 12/3/2009 | 22,30 | 22,50 | -0,35% | 22,11 | 22,73 | 22,39 | 22,50 | 22,70 | 1.384 | 744.333.400 |
| 11/3/2009 | 23,14 | 22,58 | -2,34% | 22,25 | 23,14 | 22,47 | 22,28 | 22,58 | 1.308 | 909.012.700 |
| 10/3/2009 | 22,25 | 23,12 | +5,72% | 22,24 | 23,12 | 22,76 | 22,77 | 23,12 | 2.217 | 1.108.285.000 |
| 9/3/2009 | 21,96 | 21,87 | -0,14% | 21,54 | 22,32 | 21,93 | 21,71 | 21,87 | 956 | 619.803.300 |
| 6/3/2009 | 22,43 | 21,90 | -2,71% | 21,50 | 23,00 | 22,08 | 21,87 | 22,00 | 1.433 | 841.887.100 |
| 5/3/2009 | 22,40 | 22,51 | -1,27% | 22,11 | 23,19 | 22,47 | 22,22 | 22,51 | 1.174 | 799.043.400 |
| 4/3/2009 | 23,45 | 22,80 | 0,00% | 22,77 | 23,69 | 23,16 | 22,80 | 22,90 | 1.696 | 1.259.907.300 |
| 3/3/2009 | 23,90 | 22,80 | -2,56% | 22,61 | 24,13 | 23,30 | 22,68 | 22,80 | 1.077 | 867.290.000 |
| 2/3/2009 | 23,51 | 23,40 | -2,66% | 23,26 | 24,09 | 23,66 | 23,40 | 23,78 | 1.341 | 1.004.741.900 |
| 27/2/2009 | 23,35 | 24,04 | +2,96% | 23,01 | 24,44 | 23,76 | 23,80 | 24,04 | 778 | 748.990.400 |
| 26/2/2009 | 23,72 | 23,35 | -0,09% | 23,35 | 23,97 | 23,67 | 23,35 | 23,65 | 1.203 | 1.239.789.200 |
| 25/2/2009 | 22,34 | 23,37 | -0,51% | 22,03 | 23,80 | 23,05 | 23,09 | 23,37 | 1.227 | 973.462.100 |
| 20/2/2009 | 23,93 | 23,49 | -3,33% | 23,06 | 24,65 | 23,69 | 23,35 | 23,49 | 1.216 | 951.442.000 |
| 19/2/2009 | 24,18 | 24,30 | +1,67% | 23,56 | 24,57 | 23,96 | 24,06 | 24,32 | 796 | 623.543.500 |
| 18/2/2009 | 25,45 | 23,90 | -4,25% | 23,61 | 25,45 | 24,04 | 23,74 | 23,90 | 1.741 | 1.191.892.700 |
| 17/2/2009 | 25,13 | 24,96 | -4,00% | 24,51 | 25,15 | 24,78 | 24,77 | 24,96 | 1.269 | 1.278.150.800 |
| 16/2/2009 | 24,90 | 26,00 | +3,34% | 24,75 | 26,00 | 25,16 | 25,10 | 26,00 | 212 | 330.678.200 |
| 13/2/2009 | 25,60 | 25,16 | -0,47% | 25,15 | 26,03 | 25,39 | 25,16 | 25,20 | 508 | 392.191.000 |
| 12/2/2009 | 25,00 | 25,28 | -1,25% | 24,90 | 25,55 | 25,16 | 25,28 | 25,34 | 645 | 622.510.900 |
| 11/2/2009 | 25,93 | 25,60 | +0,39% | 25,31 | 26,30 | 25,97 | 25,56 | 25,60 | 840 | 802.090.900 |
| 10/2/2009 | 26,14 | 25,50 | -1,54% | 25,50 | 26,31 | 25,93 | 25,50 | 25,68 | 1.355 | 1.736.167.000 |
| 9/2/2009 | 24,51 | 25,90 | +3,60% | 24,51 | 26,15 | 25,63 | 25,90 | 26,00 | 1.886 | 1.568.457.100 |
| 6/2/2009 | 24,03 | 25,00 | +4,17% | 23,62 | 25,10 | 24,70 | 25,00 | 25,19 | 1.308 | 1.413.608.200 |
| 5/2/2009 | 23,37 | 24,00 | +3,58% | 23,37 | 24,19 | 23,75 | 23,96 | 24,00 | 952 | 1.204.288.900 |
| 4/2/2009 | 23,95 | 23,17 | -3,26% | 23,11 | 24,40 | 23,58 | 23,17 | 23,20 | 1.316 | 1.382.650.400 |
| 3/2/2009 | 23,56 | 23,95 | +2,26% | 23,05 | 24,20 | 23,71 | 23,91 | 23,95 | 1.869 | 2.985.532.300 |
| 2/2/2009 | 24,80 | 23,42 | -6,69% | 23,42 | 25,30 | 24,16 | 23,41 | 23,42 | 1.442 | 1.420.376.300 |
| 30/1/2009 | 25,75 | 25,10 | -2,52% | 24,94 | 25,98 | 25,25 | 25,06 | 25,10 | 988 | 556.199.600 |
| 29/1/2009 | 26,01 | 25,75 | -0,96% | 25,45 | 26,01 | 25,76 | 25,66 | 25,75 | 564 | 380.019.100 |
| 28/1/2009 | 26,77 | 26,00 | -1,66% | 25,73 | 26,97 | 25,99 | 25,90 | 26,00 | 804 | 1.007.822.000 |
| 27/1/2009 | 26,00 | 26,44 | -0,08% | 25,56 | 26,48 | 26,28 | 26,20 | 26,44 | 256 | 421.062.400 |
| 26/1/2009 | 26,00 | 26,46 | +1,15% | 25,82 | 26,88 | 26,49 | 26,46 | 26,60 | 355 | 316.367.600 |
| 23/1/2009 | 25,85 | 26,16 | +1,24% | 24,60 | 26,30 | 25,56 | 25,84 | 26,16 | 706 | 431.593.100 |
| 22/1/2009 | 25,64 | 25,84 | +0,54% | 25,11 | 26,45 | 25,76 | 25,84 | 26,35 | 537 | 422.537.500 |
| 21/1/2009 | 25,59 | 25,70 | +1,98% | 25,13 | 26,18 | 25,69 | 25,69 | 25,70 | 602 | 450.975.000 |
| 20/1/2009 | 25,90 | 25,20 | -3,45% | 25,02 | 26,68 | 25,53 | 25,20 | 25,35 | 679 | 474.242.200 |
| 19/1/2009 | 26,38 | 26,10 | -0,84% | 26,05 | 26,85 | 26,41 | 26,10 | 26,40 | 326 | 278.883.300 |
| 16/1/2009 | 25,91 | 26,32 | -0,23% | 25,91 | 26,80 | 26,42 | 26,32 | 26,60 | 566 | 432.782.500 |
| 15/1/2009 | 26,11 | 26,38 | +0,92% | 25,05 | 27,50 | 26,08 | 26,38 | 26,79 | 1.328 | 976.248.500 |
| 14/1/2009 | 27,50 | 26,14 | -5,60% | 25,91 | 27,69 | 26,32 | 26,14 | 26,34 | 872 | 750.633.700 |
| 13/1/2009 | 26,62 | 27,69 | +4,02% | 26,55 | 28,00 | 27,05 | 27,69 | 28,00 | 1.174 | 1.046.176.000 |
| 12/1/2009 | 28,49 | 26,62 | -6,76% | 26,62 | 28,59 | 27,45 | 26,62 | 26,90 | 824 | 814.438.500 |
| 9/1/2009 | 27,50 | 28,55 | +3,11% | 27,03 | 28,87 | 27,83 | 28,17 | 28,55 | 1.251 | 1.653.090.000 |
| 8/1/2009 | 26,31 | 27,69 | +5,61% | 26,30 | 27,94 | 26,98 | 27,60 | 27,69 | 590 | 564.878.900 |
| 7/1/2009 | 27,40 | 26,22 | -4,31% | 25,83 | 27,45 | 26,46 | 25,85 | 26,22 | 781 | 766.184.800 |
| 6/1/2009 | 28,99 | 27,40 | -4,46% | 27,40 | 29,00 | 27,99 | 27,40 | 27,53 | 996 | 1.187.334.300 |
| 5/1/2009 | 28,94 | 28,68 | -0,62% | 28,00 | 28,94 | 28,53 | 28,54 | 28,68 | 797 | 780.894.600 |
| 2/1/2009 | 27,60 | 28,86 | +3,96% | 27,51 | 29,09 | 28,64 | 28,33 | 28,86 | 256 | 371.785.700 |
| 30/12/2008 | 27,71 | 27,76 | -0,68% | 27,67 | 28,69 | 27,97 | 27,76 | 28,20 | 722 | 1.064.041.700 |
| 29/12/2008 | 27,89 | 27,95 | +2,98% | 27,05 | 28,10 | 27,66 | 27,62 | 27,95 | 564 | 500.472.900 |
| 26/12/2008 | 26,50 | 27,14 | +3,75% | 26,50 | 27,30 | 26,94 | 26,90 | 27,14 | 367 | 280.254.400 |
| 23/12/2008 | 26,35 | 26,16 | -0,49% | 26,16 | 26,98 | 26,66 | 26,16 | 26,54 | 873 | 657.392.500 |
| 22/12/2008 | 28,40 | 26,29 | -9,06% | 26,12 | 28,66 | 26,68 | 26,21 | 26,29 | 1.104 | 1.098.628.900 |
| 19/12/2008 | 28,88 | 28,91 | +2,12% | 27,05 | 28,91 | 28,38 | 28,37 | 28,91 | 733 | 792.995.800 |
| 18/12/2008 | 27,70 | 28,31 | +2,20% | 27,60 | 28,70 | 28,21 | 27,66 | 28,31 | 920 | 797.386.400 |
| 17/12/2008 | 28,99 | 27,70 | -3,15% | 27,12 | 28,99 | 27,68 | 27,12 | 27,70 | 2.742 | 1.583.507.500 |
| 16/12/2008 | 26,91 | 28,60 | +6,28% | 26,90 | 28,70 | 27,86 | 28,50 | 28,60 | 888 | 657.595.500 |
| 15/12/2008 | 26,88 | 26,91 | +0,67% | 25,71 | 27,80 | 27,05 | 26,91 | 27,50 | 669 | 695.620.400 |
| 12/12/2008 | 25,70 | 26,73 | +4,82% | 24,30 | 26,80 | 25,50 | 26,63 | 26,73 | 646 | 691.637.700 |
| 11/12/2008 | 26,06 | 25,50 | -3,77% | 24,51 | 27,12 | 26,14 | 25,47 | 25,50 | 967 | 1.455.257.800 |
| 10/12/2008 | 25,47 | 26,50 | +3,11% | 25,41 | 27,27 | 26,45 | 26,39 | 26,50 | 1.023 | 998.043.700 |
| 9/12/2008 | 25,35 | 25,70 | +2,47% | 24,38 | 25,90 | 25,67 | 25,49 | 25,70 | 910 | 9.495.476.200 |
| 8/12/2008 | 25,21 | 25,08 | +4,98% | 24,51 | 26,20 | 25,21 | 25,08 | 25,11 | 1.006 | 720.512.400 |
| 5/12/2008 | 22,75 | 23,89 | +2,14% | 22,75 | 24,09 | 23,45 | 23,47 | 23,89 | 490 | 419.876.800 |
| 4/12/2008 | 24,19 | 23,39 | -0,59% | 23,20 | 24,59 | 23,75 | 23,39 | 23,60 | 845 | 800.846.600 |
| 3/12/2008 | 23,08 | 23,53 | +2,75% | 22,86 | 24,00 | 23,56 | 23,53 | 23,85 | 751 | 843.550.400 |
| 2/12/2008 | 22,00 | 22,90 | +4,85% | 22,00 | 23,65 | 22,89 | 22,89 | 22,90 | 748 | 13.533.116.800 |
| 1/12/2008 | 22,90 | 21,84 | -6,75% | 21,84 | 23,20 | 22,55 | 21,84 | 22,15 | 922 | 589.397.600 |
| 28/11/2008 | 22,88 | 23,42 | +3,63% | 22,88 | 24,29 | 23,83 | 23,42 | 23,80 | 804 | 888.579.100 |
| 27/11/2008 | 23,28 | 22,60 | -2,25% | 22,60 | 23,89 | 23,38 | 22,60 | 23,34 | 484 | 265.390.400 |
| 26/11/2008 | 22,44 | 23,12 | +3,91% | 22,14 | 23,50 | 23,14 | 23,12 | 23,30 | 1.376 | 1.116.460.600 |
| 25/11/2008 | 23,00 | 22,25 | -3,26% | 21,91 | 23,80 | 22,95 | 22,10 | 22,25 | 1.607 | 1.278.059.000 |
| 24/11/2008 | 22,90 | 23,00 | +4,55% | 22,58 | 23,50 | 23,01 | 22,81 | 23,00 | 1.089 | 1.033.969.200 |
| 21/11/2008 | 22,83 | 22,00 | -9,47% | 19,42 | 23,08 | 21,33 | 21,94 | 22,00 | 3.075 | 2.785.214.600 |
| 19/11/2008 | 25,42 | 24,30 | -6,11% | 24,30 | 27,20 | 25,70 | 24,20 | 25,30 | 828 | 634.837.300 |
| 18/11/2008 | 25,20 | 25,88 | +1,97% | 24,88 | 26,46 | 25,70 | 25,55 | 25,88 | 1.073 | 866.732.400 |
| 17/11/2008 | 24,49 | 25,38 | +0,87% | 24,49 | 26,32 | 25,41 | 25,38 | 25,99 | 845 | 766.281.500 |
| 14/11/2008 | 26,50 | 25,16 | -2,25% | 24,23 | 26,50 | 25,04 | 25,02 | 25,16 | 662 | 534.550.400 |
| 13/11/2008 | 23,65 | 25,74 | +8,84% | 23,58 | 25,99 | 24,52 | 24,71 | 25,74 | 858 | 641.427.900 |
| 12/11/2008 | 24,38 | 23,65 | -4,02% | 23,51 | 24,96 | 24,14 | 23,65 | 23,70 | 1.370 | 1.160.478.200 |
| 11/11/2008 | 25,23 | 24,64 | -2,34% | 23,37 | 25,23 | 24,22 | 24,27 | 24,64 | 585 | 404.564.200 |
| 10/11/2008 | 25,80 | 25,23 | +4,82% | 24,27 | 25,80 | 25,03 | 25,03 | 25,23 | 763 | 490.754.400 |
| 7/11/2008 | 24,35 | 24,07 | -1,15% | 24,02 | 26,48 | 24,90 | 24,05 | 24,07 | 652 | 522.854.900 |
| 6/11/2008 | 24,38 | 24,35 | -2,17% | 23,39 | 24,98 | 24,11 | 24,35 | 24,36 | 549 | 444.149.700 |
| 5/11/2008 | 25,95 | 24,89 | -4,82% | 24,64 | 26,87 | 25,30 | 24,84 | 24,89 | 906 | 753.716.300 |
| 4/11/2008 | 27,50 | 26,15 | -0,87% | 25,67 | 27,50 | 26,44 | 25,76 | 26,15 | 1.215 | 1.075.496.000 |
| 3/11/2008 | 25,08 | 26,38 | +5,52% | 24,40 | 26,40 | 25,60 | 26,36 | 26,38 | 793 | 808.377.500 |
| 31/10/2008 | 23,80 | 25,00 | +4,78% | 23,01 | 25,08 | 24,48 | 25,00 | 25,10 | 972 | 999.084.500 |
| 30/10/2008 | 22,11 | 23,86 | +8,45% | 22,11 | 24,70 | 23,72 | 23,86 | 23,88 | 1.563 | 1.323.285.600 |
| 29/10/2008 | 21,30 | 22,00 | +5,92% | 19,93 | 22,32 | 21,55 | 21,60 | 22,00 | 1.346 | 987.922.300 |
| 28/10/2008 | 19,60 | 20,77 | +14,69% | 18,24 | 20,77 | 19,51 | 20,13 | 20,77 | 1.132 | 842.850.700 |
| 27/10/2008 | 20,21 | 18,11 | -10,35% | 18,11 | 20,21 | 19,06 | 18,11 | 18,88 | 870 | 783.828.200 |
| 24/10/2008 | 18,50 | 20,20 | +3,27% | 17,95 | 20,46 | 19,36 | 20,20 | 20,40 | 897 | 671.913.500 |
| 23/10/2008 | 21,30 | 19,56 | -7,78% | 18,80 | 21,39 | 19,84 | 19,52 | 19,60 | 1.305 | 1.438.906.000 |
| 22/10/2008 | 21,70 | 21,21 | -8,10% | 21,21 | 22,72 | 21,92 | 21,21 | 22,00 | 1.062 | 1.397.656.000 |
| 21/10/2008 | 22,50 | 23,08 | -4,43% | 22,50 | 24,11 | 23,53 | 23,08 | 23,30 | 1.165 | 1.159.559.800 |
| 20/10/2008 | 21,65 | 24,15 | +14,56% | 21,25 | 24,15 | 22,85 | 24,15 | 24,16 | 1.488 | 1.555.690.600 |
| 17/10/2008 | 21,45 | 21,08 | -1,82% | 20,17 | 23,21 | 21,69 | 21,08 | 22,24 | 1.132 | 1.059.701.800 |
| 16/10/2008 | 22,40 | 21,47 | -2,41% | 20,00 | 22,40 | 20,65 | 21,04 | 21,47 | 1.845 | 1.265.214.400 |
| 15/10/2008 | 24,00 | 22,00 | -12,00% | 20,85 | 24,26 | 21,72 | 22,00 | 22,03 | 2.343 | 1.904.055.900 |
| 14/10/2008 | 24,10 | 25,00 | +8,93% | 23,50 | 25,25 | 24,37 | 25,00 | 25,10 | 1.067 | 905.854.100 |
| 13/10/2008 | 22,37 | 22,95 | +14,46% | 21,05 | 23,94 | 22,99 | 22,95 | 23,70 | 1.382 | 1.168.787.300 |
| 10/10/2008 | 19,00 | 20,05 | -4,52% | 19,00 | 21,42 | 19,92 | 20,05 | 20,16 | 1.133 | 643.950.200 |
| 9/10/2008 | 23,31 | 21,00 | -8,89% | 21,00 | 23,98 | 22,26 | 21,00 | 21,88 | 1.209 | 882.938.700 |
| 8/10/2008 | 22,00 | 23,05 | +0,22% | 21,50 | 24,17 | 23,12 | 23,05 | 23,13 | 1.703 | 1.455.551.800 |
| 7/10/2008 | 24,99 | 23,00 | -6,12% | 22,97 | 25,52 | 23,69 | 23,00 | 23,59 | 1.093 | 1.611.174.500 |
| 6/10/2008 | 24,01 | 24,50 | -3,12% | 22,31 | 25,00 | 23,72 | 24,50 | 24,80 | 927 | 1.136.984.900 |
| 3/10/2008 | 27,00 | 25,29 | -7,12% | 25,29 | 28,49 | 27,00 | 25,29 | 26,37 | 1.325 | 1.496.571.900 |
| 2/10/2008 | 27,45 | 27,23 | +0,37% | 26,49 | 28,11 | 27,22 | 27,20 | 27,23 | 1.195 | 1.496.859.100 |
| 1/10/2008 | 27,00 | 27,13 | +2,96% | 26,35 | 28,17 | 27,37 | 27,13 | 27,50 | 1.196 | 1.691.851.800 |
| 30/9/2008 | 25,99 | 26,35 | +4,98% | 25,60 | 27,09 | 26,45 | 26,35 | 26,88 | 1.130 | 1.642.546.000 |
| 29/9/2008 | 28,30 | 25,10 | -14,92% | 24,88 | 28,84 | 26,23 | 25,10 | 25,90 | 1.907 | 2.034.657.900 |
| 26/9/2008 | 29,10 | 29,50 | -3,22% | 28,80 | 29,93 | 29,27 | 28,95 | 29,50 | 953 | 684.185.500 |
| 25/9/2008 | 29,48 | 30,48 | +6,02% | 28,89 | 30,50 | 29,73 | 29,81 | 30,48 | 989 | 940.778.400 |
| 24/9/2008 | 29,01 | 28,75 | -0,24% | 28,24 | 29,41 | 28,86 | 28,75 | 29,19 | 561 | 521.091.400 |
| 23/9/2008 | 31,00 | 28,82 | -4,57% | 28,80 | 31,00 | 29,89 | 28,82 | 29,20 | 1.118 | 1.066.969.200 |
| 22/9/2008 | 32,55 | 30,20 | -7,08% | 30,20 | 32,55 | 31,18 | 30,20 | 30,90 | 1.496 | 1.867.369.300 |
| 19/9/2008 | 30,41 | 32,50 | +11,65% | 30,41 | 32,90 | 31,60 | 30,51 | 32,50 | 1.367 | 1.776.403.300 |
| 18/9/2008 | 28,98 | 29,11 | +3,37% | 28,31 | 30,39 | 29,37 | 29,11 | 29,45 | 1.799 | 1.853.430.600 |
| 17/9/2008 | 30,58 | 28,16 | -8,30% | 28,16 | 30,58 | 29,47 | 28,16 | 29,63 | 1.914 | 1.820.128.300 |
| 16/9/2008 | 32,55 | 30,71 | -4,63% | 30,31 | 32,76 | 31,15 | 30,71 | 31,31 | 1.932 | 2.048.863.500 |
| 15/9/2008 | 32,90 | 32,20 | -5,90% | 32,16 | 34,73 | 33,26 | 32,20 | 33,38 | 811 | 877.991.500 |
| 12/9/2008 | 34,43 | 34,22 | -0,61% | 33,18 | 35,00 | 34,39 | 34,22 | 34,91 | 926 | 888.341.100 |
| 11/9/2008 | 33,10 | 34,43 | +2,35% | 32,58 | 34,45 | 33,87 | 34,21 | 34,43 | 830 | 746.911.300 |
| 10/9/2008 | 33,00 | 33,64 | +2,28% | 32,38 | 33,71 | 33,10 | 33,21 | 33,64 | 1.032 | 1.038.672.000 |
| 9/9/2008 | 34,30 | 32,89 | -5,49% | 32,88 | 35,02 | 33,79 | 32,89 | 33,62 | 1.581 | 1.777.552.700 |
| 8/9/2008 | 34,41 | 34,80 | +2,35% | 34,41 | 35,24 | 34,88 | 34,76 | 34,80 | 1.154 | 1.723.308.800 |
| 5/9/2008 | 34,00 | 34,00 | -1,65% | 33,80 | 34,80 | 34,11 | 34,00 | 34,48 | 1.002 | 1.081.155.400 |
| 4/9/2008 | 35,24 | 34,57 | +0,20% | 34,07 | 35,44 | 34,54 | 34,57 | 34,70 | 841 | 1.037.605.500 |
| 3/9/2008 | 36,29 | 34,50 | -4,11% | 34,31 | 36,29 | 35,06 | 34,50 | 34,86 | 1.284 | 1.490.135.300 |
| 2/9/2008 | 36,00 | 35,98 | -0,74% | 35,63 | 36,75 | 36,14 | 35,82 | 35,98 | 747 | 1.015.397.300 |
| 1/9/2008 | 36,02 | 36,25 | -1,73% | 35,86 | 36,50 | 36,26 | 36,25 | 36,57 | 402 | 343.768.400 |
| 29/8/2008 | 37,50 | 36,89 | -2,92% | 36,55 | 37,87 | 36,90 | 36,75 | 36,89 | 725 | 1.796.184.600 |
| 28/8/2008 | 36,58 | 38,00 | +4,11% | 36,07 | 38,00 | 37,14 | 37,15 | 38,00 | 711 | 924.127.800 |
| 27/8/2008 | 35,61 | 36,50 | +2,53% | 35,61 | 37,31 | 36,50 | 36,50 | 36,60 | 871 | 1.221.794.500 |
| 26/8/2008 | 38,00 | 35,60 | -6,32% | 35,60 | 38,14 | 36,72 | 35,60 | 35,87 | 1.001 | 1.825.820.500 |
| 25/8/2008 | 38,20 | 38,00 | +0,93% | 37,57 | 38,24 | 38,01 | 38,00 | 38,05 | 668 | 958.311.400 |
| 22/8/2008 | 37,30 | 37,65 | -1,31% | 37,30 | 38,25 | 37,80 | 37,56 | 37,65 | 632 | 795.307.500 |
| 21/8/2008 | 37,21 | 38,15 | +1,19% | 37,21 | 38,15 | 37,70 | 37,60 | 38,15 | 477 | 616.924.700 |
| 20/8/2008 | 38,00 | 37,70 | +0,56% | 37,00 | 38,32 | 37,54 | 37,35 | 37,70 | 692 | 899.489.600 |
| 19/8/2008 | 36,98 | 37,49 | -0,35% | 36,60 | 38,30 | 37,83 | 37,49 | 37,75 | 600 | 774.096.500 |
| 18/8/2008 | 38,00 | 37,62 | 0,00% | 36,88 | 38,30 | 37,49 | 37,62 | 37,70 | 534 | 712.410.500 |
| 15/8/2008 | 39,00 | 37,62 | -1,36% | 37,52 | 39,00 | 38,02 | 37,62 | 38,16 | 701 | 928.198.400 |
| 14/8/2008 | 36,81 | 38,14 | +3,67% | 36,81 | 38,68 | 38,06 | 38,14 | 38,24 | 806 | 1.358.701.600 |
| 13/8/2008 | 36,44 | 36,79 | -0,08% | 36,20 | 37,42 | 36,62 | 36,25 | 36,79 | 1.921 | 2.542.746.300 |
| 12/8/2008 | 38,79 | 36,82 | -2,62% | 36,82 | 38,79 | 37,78 | 36,82 | 37,37 | 842 | 1.504.458.200 |
| 11/8/2008 | 40,50 | 37,81 | -6,60% | 37,55 | 41,97 | 38,69 | 37,81 | 37,85 | 1.400 | 3.161.737.100 |
| 8/8/2008 | 41,14 | 40,48 | -1,27% | 40,05 | 41,49 | 40,83 | 40,48 | 40,94 | 801 | 1.021.596.800 |
| 7/8/2008 | 42,25 | 41,00 | -1,68% | 40,71 | 42,50 | 41,08 | 41,00 | 41,11 | 741 | 1.561.688.800 |
| 6/8/2008 | 41,25 | 41,70 | +2,33% | 40,82 | 42,13 | 41,69 | 41,66 | 41,70 | 813 | 1.938.166.900 |
| 5/8/2008 | 39,25 | 40,75 | +3,82% | 39,11 | 41,09 | 40,11 | 40,75 | 40,90 | 938 | 1.401.816.900 |
| 4/8/2008 | 39,29 | 39,25 | +1,03% | 38,76 | 39,62 | 39,06 | 39,20 | 39,25 | 797 | 1.040.056.100 |
| 1/8/2008 | 38,86 | 38,85 | -0,03% | 38,05 | 39,29 | 38,82 | 38,85 | 38,99 | 1.037 | 1.128.737.000 |
| 31/7/2008 | 38,70 | 38,86 | -0,38% | 38,50 | 39,61 | 39,15 | 38,86 | 39,00 | 806 | 1.214.286.200 |
| 30/7/2008 | 38,51 | 39,01 | -0,69% | 38,51 | 40,40 | 39,13 | 39,01 | 39,47 | 929 | 1.085.141.400 |
| 29/7/2008 | 39,01 | 39,28 | +0,20% | 38,42 | 39,99 | 38,83 | 38,86 | 39,28 | 906 | 1.019.875.400 |
| 28/7/2008 | 39,99 | 39,20 | -0,51% | 38,79 | 40,22 | 39,23 | 39,20 | 39,24 | 494 | 886.403.900 |
| 25/7/2008 | 41,35 | 39,40 | -2,62% | 39,29 | 41,35 | 39,99 | 39,40 | 39,75 | 904 | 1.081.827.100 |
| 24/7/2008 | 41,55 | 40,46 | -4,60% | 40,27 | 41,94 | 41,10 | 40,46 | 40,77 | 1.199 | 1.993.967.100 |
| 23/7/2008 | 42,50 | 42,41 | +0,98% | 41,51 | 42,79 | 42,37 | 41,84 | 42,41 | 877 | 1.169.852.200 |
| 22/7/2008 | 42,50 | 42,00 | -2,78% | 41,51 | 43,10 | 42,39 | 42,00 | 42,09 | 1.235 | 2.101.906.300 |
| 21/7/2008 | 41,79 | 43,20 | +5,37% | 41,78 | 43,58 | 42,88 | 43,20 | 43,26 | 1.180 | 1.835.751.000 |
| 18/7/2008 | 41,00 | 41,00 | -1,13% | 40,73 | 41,92 | 41,08 | 41,00 | 41,12 | 875 | 1.105.874.500 |
| 17/7/2008 | 42,15 | 41,47 | -1,61% | 40,94 | 42,48 | 41,48 | 41,07 | 41,47 | 1.019 | 1.218.939.300 |
| 16/7/2008 | 41,20 | 42,15 | +4,49% | 39,97 | 42,20 | 41,55 | 42,00 | 42,15 | 1.122 | 1.799.183.400 |
| 15/7/2008 | 39,20 | 40,34 | -0,25% | 39,16 | 40,57 | 39,91 | 40,27 | 40,34 | 1.251 | 1.378.391.100 |
| 14/7/2008 | 41,50 | 40,44 | -0,52% | 39,87 | 41,50 | 40,38 | 39,88 | 40,44 | 788 | 982.060.300 |
| 11/7/2008 | 40,80 | 40,65 | +0,37% | 39,54 | 40,92 | 40,28 | 40,38 | 40,65 | 830 | 1.003.904.200 |
| 10/7/2008 | 39,40 | 40,50 | +2,79% | 38,70 | 40,50 | 39,79 | 40,50 | 40,53 | 755 | 1.007.255.400 |
| 8/7/2008 | 38,01 | 39,40 | +1,57% | 38,01 | 39,43 | 38,93 | 39,20 | 39,40 | 1.215 | 1.390.612.500 |
| 7/7/2008 | 37,99 | 38,79 | +2,08% | 37,20 | 39,23 | 38,53 | 38,60 | 38,80 | 613 | 1.001.889.900 |
| 4/7/2008 | 38,02 | 38,00 | -0,39% | 37,07 | 38,02 | 37,78 | 38,00 | 38,10 | 254 | 426.981.300 |
| 3/7/2008 | 41,00 | 38,15 | -4,51% | 37,51 | 41,00 | 39,59 | 38,15 | 38,49 | 763 | 979.516.800 |
| 2/7/2008 | 41,44 | 39,95 | -2,27% | 39,72 | 41,44 | 40,25 | 39,95 | 40,00 | 607 | 1.044.954.600 |
| 1/7/2008 | 39,78 | 40,88 | -0,29% | 39,45 | 41,42 | 40,90 | 40,88 | 41,20 | 1.094 | 1.764.025.600 |
| 30/6/2008 | 40,01 | 41,00 | +2,50% | 39,46 | 41,32 | 40,82 | 41,00 | 41,20 | 515 | 1.289.359.600 |
| 27/6/2008 | 39,89 | 40,00 | +1,27% | 38,52 | 40,00 | 39,37 | 40,00 | 40,05 | 603 | 1.320.169.800 |
| 26/6/2008 | 39,77 | 39,50 | -1,74% | 39,05 | 39,80 | 39,36 | 39,50 | 39,75 | 408 | 612.959.600 |
| 25/6/2008 | 40,42 | 40,20 | -0,25% | 39,71 | 40,42 | 40,08 | 40,10 | 40,20 | 820 | 1.904.419.200 |
| 24/6/2008 | 41,19 | 40,30 | -1,71% | 40,03 | 41,70 | 40,38 | 40,30 | 40,92 | 491 | 582.338.200 |
| 23/6/2008 | 41,50 | 41,00 | -1,91% | 40,87 | 41,80 | 41,17 | 40,90 | 41,00 | 404 | 540.542.400 |
| 20/6/2008 | 43,15 | 41,80 | -3,02% | 41,53 | 43,44 | 42,31 | 41,80 | 42,23 | 368 | 661.164.400 |
| 19/6/2008 | 43,00 | 43,10 | +0,82% | 42,63 | 43,40 | 42,96 | 42,47 | 43,10 | 374 | 574.403.500 |
| 18/6/2008 | 41,90 | 42,75 | +1,69% | 41,89 | 43,05 | 42,50 | 42,50 | 42,75 | 1.302 | 1.605.693.200 |
| 17/6/2008 | 42,01 | 42,04 | +1,06% | 41,61 | 42,80 | 42,38 | 42,04 | 42,20 | 668 | 1.809.528.000 |
| 16/6/2008 | 42,32 | 41,60 | -1,77% | 41,60 | 42,50 | 42,06 | 41,60 | 42,15 | 397 | 1.115.503.300 |
| 13/6/2008 | 42,50 | 42,35 | -0,35% | 41,70 | 43,28 | 42,79 | 42,35 | 42,41 | 761 | 2.345.565.700 |
| 12/6/2008 | 42,70 | 42,50 | -2,07% | 42,50 | 43,50 | 43,20 | 42,50 | 43,04 | 845 | 1.814.256.500 |
| 11/6/2008 | 42,38 | 43,40 | +0,35% | 42,38 | 43,88 | 43,45 | 42,96 | 43,40 | 417 | 1.019.660.600 |
| 10/6/2008 | 43,39 | 43,25 | -0,57% | 42,31 | 44,28 | 43,56 | 43,15 | 43,25 | 348 | 763.667.700 |
| 9/6/2008 | 43,96 | 43,50 | +1,66% | 42,09 | 43,96 | 43,46 | 43,35 | 43,50 | 711 | 1.992.601.200 |
| 6/6/2008 | 43,26 | 42,79 | -2,64% | 42,29 | 43,95 | 42,84 | 42,76 | 42,79 | 516 | 950.277.000 |
| 5/6/2008 | 42,60 | 43,95 | +4,15% | 41,90 | 43,95 | 43,11 | 43,79 | 43,95 | 498 | 784.685.000 |
| 4/6/2008 | 41,00 | 42,20 | +3,30% | 40,72 | 42,20 | 41,63 | 42,01 | 42,20 | 722 | 2.033.676.500 |
| 3/6/2008 | 43,20 | 40,85 | -5,00% | 40,30 | 43,27 | 41,10 | 40,85 | 41,00 | 1.832 | 3.385.690.500 |
| 2/6/2008 | 46,00 | 43,00 | -6,42% | 42,49 | 46,39 | 43,64 | 43,00 | 43,12 | 1.682 | 3.874.202.400 |
| 30/5/2008 | 46,29 | 45,95 | +1,28% | 45,35 | 46,80 | 45,94 | 45,84 | 45,95 | 1.914 | 3.632.674.600 |
| 29/5/2008 | 46,00 | 45,37 | -1,80% | 45,36 | 46,45 | 45,92 | 45,37 | 45,69 | 615 | 1.703.845.100 |
| 28/5/2008 | 44,99 | 46,20 | +3,40% | 44,00 | 46,90 | 45,80 | 44,36 | 46,20 | 1.628 | 3.096.506.200 |
| 27/5/2008 | 43,59 | 44,68 | +2,50% | 42,77 | 44,68 | 43,83 | 44,45 | 44,68 | 810 | 1.664.139.800 |
| 26/5/2008 | 44,08 | 43,59 | -1,49% | 43,07 | 44,49 | 43,89 | 43,40 | 43,59 | 288 | 271.667.000 |
| 23/5/2008 | 44,20 | 44,25 | -0,54% | 43,93 | 45,32 | 44,38 | 44,25 | 44,65 | 502 | 760.394.900 |
| 21/5/2008 | 44,95 | 44,49 | -2,35% | 44,13 | 45,77 | 44,69 | 44,10 | 44,49 | 471 | 602.051.000 |
| 20/5/2008 | 45,50 | 45,56 | -0,65% | 44,90 | 45,85 | 45,39 | 45,15 | 45,56 | 630 | 1.537.232.900 |
| 19/5/2008 | 46,49 | 45,86 | -0,22% | 45,41 | 46,50 | 45,92 | 45,86 | 46,14 | 531 | 776.163.700 |
| 16/5/2008 | 46,89 | 45,96 | -1,16% | 45,75 | 46,98 | 46,22 | 45,96 | 46,40 | 403 | 944.458.400 |
| 15/5/2008 | 45,82 | 46,50 | +2,33% | 45,82 | 46,79 | 46,42 | 46,50 | 46,67 | 375 | 646.396.900 |
| 14/5/2008 | 46,15 | 45,44 | -1,54% | 45,20 | 46,63 | 45,62 | 45,34 | 45,44 | 570 | 862.750.100 |
| 13/5/2008 | 45,90 | 46,15 | +0,81% | 45,00 | 46,40 | 45,80 | 46,15 | 46,39 | 608 | 1.082.816.300 |
| 12/5/2008 | 45,00 | 45,78 | +1,87% | 44,10 | 45,78 | 44,65 | 44,97 | 45,78 | 375 | 481.354.100 |
| 9/5/2008 | 45,37 | 44,94 | -0,93% | 43,92 | 45,60 | 44,34 | 44,40 | 44,94 | 414 | 768.509.300 |
| 8/5/2008 | 45,01 | 45,36 | +0,78% | 44,60 | 45,38 | 45,01 | 44,65 | 45,36 | 450 | 1.218.436.800 |
| 7/5/2008 | 45,40 | 45,01 | -0,82% | 45,00 | 46,06 | 45,41 | 45,01 | 45,10 | 538 | 1.498.146.900 |
| 6/5/2008 | 45,60 | 45,38 | -0,66% | 44,82 | 46,05 | 45,34 | 45,38 | 45,69 | 391 | 952.318.400 |
| 5/5/2008 | 44,30 | 45,68 | +3,12% | 44,30 | 46,00 | 45,52 | 45,68 | 46,00 | 647 | 1.429.061.900 |
| 2/5/2008 | 43,50 | 44,30 | +6,46% | 43,50 | 44,89 | 44,36 | 43,87 | 44,30 | 1.348 | 3.633.532.200 |
| 30/4/2008 | 41,83 | 41,61 | -0,48% | 41,19 | 42,99 | 41,64 | 41,61 | 42,21 | 1.309 | 4.420.856.300 |
| 29/4/2008 | 42,10 | 41,81 | -1,81% | 41,81 | 43,11 | 42,61 | 41,81 | 42,30 | 1.451 | 1.335.551.700 |
| 28/4/2008 | 42,99 | 42,58 | -0,95% | 42,05 | 43,52 | 42,94 | 42,58 | 42,95 | 848 | 953.387.000 |
| 25/4/2008 | 42,20 | 42,99 | +3,07% | 41,08 | 42,99 | 41,65 | 41,71 | 42,99 | 770 | 1.779.497.700 |
| 24/4/2008 | 40,60 | 41,71 | +2,01% | 40,21 | 42,50 | 41,28 | 41,71 | 41,79 | 1.247 | 1.745.195.900 |
| 23/4/2008 | 40,50 | 40,89 | +0,49% | 39,82 | 41,00 | 40,51 | 40,40 | 40,89 | 703 | 1.154.626.200 |
| 22/4/2008 | 41,10 | 40,69 | -1,21% | 39,70 | 41,21 | 40,55 | 39,81 | 40,69 | 536 | 1.109.908.100 |
| 18/4/2008 | 40,20 | 41,19 | +2,46% | 40,19 | 41,32 | 40,83 | 40,18 | 41,19 | 534 | 807.219.300 |
| 17/4/2008 | 39,65 | 40,20 | +1,80% | 39,28 | 40,69 | 39,91 | 40,20 | 40,39 | 721 | 1.046.257.300 |
| 16/4/2008 | 39,90 | 39,49 | -0,53% | 39,25 | 40,00 | 39,59 | 39,30 | 39,49 | 1.342 | 1.769.678.200 |
| 15/4/2008 | 39,20 | 39,70 | +0,79% | 39,01 | 39,70 | 39,53 | 39,44 | 39,70 | 314 | 560.176.900 |
| 14/4/2008 | 38,00 | 39,39 | +1,78% | 38,00 | 39,75 | 39,33 | 39,09 | 39,39 | 585 | 1.020.811.400 |
| 11/4/2008 | 39,31 | 38,70 | -1,83% | 38,35 | 39,31 | 38,65 | 38,62 | 38,70 | 477 | 1.116.458.900 |
| 10/4/2008 | 40,30 | 39,42 | -0,86% | 39,32 | 40,45 | 39,52 | 39,37 | 39,89 | 354 | 2.352.332.600 |
| 9/4/2008 | 39,50 | 39,76 | -1,54% | 39,50 | 40,60 | 40,18 | 39,76 | 40,20 | 331 | 612.409.800 |
| 8/4/2008 | 40,98 | 40,38 | +0,32% | 40,04 | 40,98 | 40,35 | 39,90 | 40,38 | 318 | 616.954.400 |
| 7/4/2008 | 40,50 | 40,25 | -0,49% | 40,25 | 41,30 | 40,76 | 40,15 | 40,70 | 420 | 642.108.700 |
| 4/4/2008 | 39,70 | 40,45 | +2,12% | 39,15 | 40,75 | 40,27 | 40,45 | 40,60 | 601 | 1.108.466.000 |
| 3/4/2008 | 39,89 | 39,61 | +0,28% | 39,00 | 39,89 | 39,60 | 39,61 | 39,70 | 510 | 839.665.300 |
| 2/4/2008 | 39,19 | 39,50 | +2,20% | 38,70 | 39,60 | 39,33 | 39,25 | 39,50 | 819 | 1.739.664.800 |
| 1/4/2008 | 39,30 | 38,65 | +0,10% | 38,21 | 39,50 | 38,82 | 38,65 | 38,84 | 1.030 | 2.115.629.300 |
| 31/3/2008 | 38,99 | 38,61 | -0,36% | 37,60 | 39,30 | 38,31 | 38,61 | 38,80 | 747 | 1.470.576.100 |
| 28/3/2008 | 39,10 | 38,75 | +0,03% | 38,00 | 39,48 | 38,52 | 38,75 | 38,89 | 649 | 1.094.602.600 |
| 27/3/2008 | 39,60 | 38,74 | -0,41% | 38,30 | 39,60 | 38,79 | 38,50 | 38,74 | 602 | 1.142.871.600 |
| 26/3/2008 | 39,01 | 38,90 | -0,28% | 38,25 | 40,59 | 38,87 | 38,53 | 38,90 | 501 | 1.068.195.900 |
| 25/3/2008 | 39,06 | 39,01 | -0,23% | 38,85 | 39,90 | 39,36 | 39,01 | 39,40 | 664 | 1.114.326.800 |
| 24/3/2008 | 38,20 | 39,10 | +3,99% | 37,90 | 39,71 | 39,05 | 39,10 | 39,25 | 573 | 904.955.700 |
| 20/3/2008 | 38,31 | 37,60 | -3,29% | 37,60 | 39,52 | 38,21 | 37,53 | 38,58 | 638 | 1.492.102.700 |
| 19/3/2008 | 40,60 | 38,88 | -4,24% | 38,88 | 41,27 | 39,98 | 38,88 | 39,67 | 468 | 607.122.100 |
| 18/3/2008 | 39,90 | 40,60 | +3,84% | 39,70 | 41,29 | 40,74 | 40,43 | 40,60 | 625 | 887.875.700 |
| 17/3/2008 | 38,99 | 39,10 | -1,24% | 38,70 | 39,64 | 39,23 | 39,10 | 39,45 | 834 | 1.685.289.700 |
| 14/3/2008 | 40,30 | 39,59 | -0,68% | 38,85 | 40,62 | 39,60 | 39,57 | 39,59 | 618 | 1.414.638.300 |
| 13/3/2008 | 39,61 | 39,86 | -0,85% | 38,70 | 40,10 | 39,54 | 39,57 | 39,86 | 684 | 1.259.218.300 |
| 12/3/2008 | 40,14 | 40,20 | -0,27% | 39,51 | 41,10 | 40,75 | 40,20 | 40,30 | 667 | 754.034.500 |
| 11/3/2008 | 38,11 | 40,31 | +6,08% | 38,11 | 40,31 | 39,31 | 39,88 | 40,31 | 710 | 1.029.207.600 |
| 10/3/2008 | 38,51 | 38,00 | -2,06% | 37,65 | 38,51 | 38,07 | 37,88 | 38,00 | 493 | 646.568.500 |
| 7/3/2008 | 38,51 | 38,80 | -0,79% | 38,42 | 39,65 | 38,85 | 38,43 | 38,80 | 526 | 701.943.200 |
| 6/3/2008 | 39,98 | 39,11 | -1,49% | 38,96 | 40,50 | 39,68 | 39,11 | 39,80 | 615 | 1.202.786.700 |
| 5/3/2008 | 41,00 | 39,70 | -2,10% | 38,66 | 41,00 | 39,35 | 39,70 | 39,78 | 863 | 1.337.434.200 |
| 4/3/2008 | 40,99 | 40,55 | +1,17% | 39,48 | 41,40 | 40,53 | 40,09 | 40,55 | 519 | 945.528.300 |
| 3/3/2008 | 40,50 | 40,08 | -0,30% | 39,96 | 41,00 | 40,58 | 40,08 | 40,50 | 737 | 1.503.699.700 |
| 29/2/2008 | 40,25 | 40,20 | -1,95% | 39,01 | 40,42 | 39,98 | 40,20 | 40,30 | 635 | 1.006.039.800 |
| 28/2/2008 | 40,17 | 41,00 | +1,74% | 39,11 | 41,30 | 40,40 | 41,00 | 41,16 | 618 | 1.088.543.200 |
| 27/2/2008 | 38,40 | 40,30 | +4,38% | 38,20 | 40,30 | 39,49 | 39,90 | 40,30 | 442 | 764.341.800 |
| 26/2/2008 | 39,00 | 38,61 | -2,23% | 38,44 | 39,87 | 39,19 | 38,51 | 38,61 | 555 | 1.071.966.800 |
| 25/2/2008 | 39,00 | 39,49 | +1,78% | 38,05 | 39,50 | 39,12 | 39,03 | 39,49 | 773 | 1.508.022.400 |
| 22/2/2008 | 37,65 | 38,80 | +2,35% | 37,60 | 38,99 | 38,38 | 38,70 | 39,00 | 604 | 1.289.481.600 |
| 21/2/2008 | 37,90 | 37,91 | +0,82% | 37,50 | 38,69 | 38,14 | 37,91 | 38,31 | 906 | 1.079.039.100 |
| 20/2/2008 | 36,71 | 37,60 | +2,42% | 36,24 | 37,90 | 37,17 | 37,50 | 37,60 | 786 | 1.054.588.300 |
| 19/2/2008 | 37,49 | 36,71 | -1,05% | 36,52 | 37,60 | 37,21 | 36,71 | 36,80 | 483 | 1.314.094.000 |
| 18/2/2008 | 37,50 | 37,10 | +0,54% | 36,84 | 37,50 | 37,22 | 37,10 | 37,48 | 211 | 272.502.000 |
| 15/2/2008 | 37,02 | 36,90 | -1,07% | 36,60 | 37,17 | 36,83 | 36,90 | 37,35 | 237 | 801.837.300 |
| 14/2/2008 | 37,80 | 37,30 | -0,43% | 37,30 | 38,00 | 37,71 | 37,30 | 37,60 | 461 | 1.009.532.700 |
| 13/2/2008 | 37,82 | 37,46 | -1,42% | 37,29 | 38,80 | 37,74 | 37,40 | 37,46 | 1.080 | 1.727.338.100 |
| 12/2/2008 | 37,70 | 38,00 | +1,88% | 37,70 | 39,19 | 38,24 | 38,00 | 38,70 | 479 | 1.933.015.000 |
| 11/2/2008 | 37,14 | 37,30 | +0,81% | 37,00 | 37,93 | 37,56 | 37,30 | 37,50 | 330 | 561.666.700 |
| 8/2/2008 | 37,24 | 37,00 | -2,61% | 36,63 | 37,80 | 37,42 | 36,63 | 37,00 | 485 | 570.754.400 |
| 7/2/2008 | 37,71 | 37,99 | -2,09% | 37,10 | 38,25 | 37,80 | 37,76 | 37,99 | 480 | 1.359.558.000 |
| 6/2/2008 | 37,99 | 38,80 | +1,15% | 37,99 | 39,30 | 38,72 | 38,48 | 38,80 | 410 | 756.732.400 |
| 1/2/2008 | 37,16 | 38,36 | +3,23% | 37,10 | 38,89 | 38,11 | 38,36 | 38,79 | 563 | 652.183.200 |
| 31/1/2008 | 38,40 | 37,16 | -1,67% | 35,51 | 38,40 | 36,81 | 37,16 | 37,76 | 488 | 965.006.100 |
| 30/1/2008 | 37,21 | 37,79 | +1,56% | 36,90 | 38,11 | 37,59 | 37,50 | 37,79 | 640 | 1.054.067.000 |
| 29/1/2008 | 37,80 | 37,21 | +0,16% | 35,90 | 37,80 | 37,24 | 37,21 | 37,50 | 390 | 745.173.300 |
| 28/1/2008 | 36,58 | 37,15 | +1,56% | 36,50 | 37,76 | 37,15 | 37,15 | 37,80 | 570 | 1.665.807.800 |
| 24/1/2008 | 35,65 | 36,58 | +4,22% | 35,65 | 37,74 | 37,00 | 36,58 | 37,00 | 466 | 797.539.300 |
| 23/1/2008 | 37,48 | 35,10 | -4,67% | 34,50 | 37,48 | 35,79 | 35,10 | 35,99 | 957 | 1.860.327.900 |
| 22/1/2008 | 34,00 | 36,82 | +7,38% | 34,00 | 37,48 | 36,16 | 36,09 | 36,82 | 1.036 | 1.493.290.200 |
| 21/1/2008 | 36,60 | 34,29 | -9,05% | 33,85 | 38,40 | 35,61 | 34,00 | 34,29 | 344 | 820.863.700 |
| 18/1/2008 | 39,00 | 37,70 | -0,95% | 36,87 | 39,01 | 37,65 | 37,56 | 37,70 | 527 | 862.264.100 |
| 17/1/2008 | 40,30 | 38,06 | -5,82% | 37,90 | 40,90 | 38,72 | 38,06 | 38,34 | 778 | 1.264.077.300 |
| 16/1/2008 | 42,72 | 40,41 | -2,63% | 40,00 | 43,09 | 40,94 | 40,41 | 41,00 | 516 | 766.948.500 |
| 15/1/2008 | 41,18 | 41,50 | -2,24% | 40,64 | 42,12 | 41,43 | 41,30 | 41,70 | 423 | 663.361.100 |
| 14/1/2008 | 42,61 | 42,45 | -0,38% | 41,88 | 42,89 | 42,21 | 42,45 | 42,80 | 734 | 1.690.164.000 |
| 11/1/2008 | 41,90 | 42,61 | +1,09% | 41,45 | 42,99 | 42,09 | 42,61 | 42,99 | 964 | 2.856.886.000 |
| 10/1/2008 | 41,72 | 42,15 | -1,98% | 41,21 | 42,41 | 42,00 | 41,70 | 42,15 | 455 | 1.075.348.400 |
| 9/1/2008 | 40,64 | 43,00 | +3,37% | 40,64 | 43,00 | 41,76 | 42,21 | 43,06 | 435 | 1.031.696.100 |
| 8/1/2008 | 42,23 | 41,60 | +0,24% | 41,20 | 42,23 | 41,44 | 41,36 | 41,60 | 515 | 1.892.581.200 |
| 7/1/2008 | 42,00 | 41,50 | -1,05% | 41,00 | 42,23 | 41,55 | 41,11 | 41,50 | 649 | 1.181.956.400 |
| 4/1/2008 | 42,91 | 41,94 | -1,87% | 41,50 | 42,91 | 41,92 | 41,94 | 42,25 | 853 | 1.394.068.900 |
| 3/1/2008 | 41,99 | 42,74 | +2,74% | 41,60 | 42,74 | 42,05 | 42,05 | 42,74 | 910 | 1.619.466.300 |
| 2/1/2008 | 40,98 | 41,60 | +1,14% | 40,15 | 42,48 | 41,57 | 41,60 | 41,95 | 655 | 1.264.369.300 |
| 28/12/2007 | 43,45 | 41,13 | -3,52% | 41,13 | 43,45 | 41,92 | 41,13 | 41,70 | 510 | 1.867.654.300 |
| 27/12/2007 | 42,10 | 42,63 | -1,34% | 42,10 | 44,00 | 43,26 | 42,63 | 43,35 | 367 | 433.924.800 |
| 26/12/2007 | 43,00 | 43,21 | +0,49% | 43,00 | 43,61 | 43,36 | 43,21 | 43,50 | 329 | 812.245.300 |
| 21/12/2007 | 41,20 | 43,00 | +6,17% | 40,99 | 43,00 | 42,30 | 42,57 | 43,00 | 592 | 1.607.177.500 |
| 20/12/2007 | 41,79 | 40,50 | -2,41% | 40,28 | 41,80 | 40,56 | 40,50 | 40,70 | 679 | 1.264.860.400 |
| 19/12/2007 | 40,00 | 41,50 | +1,72% | 40,00 | 41,50 | 40,90 | 40,88 | 41,50 | 539 | 1.000.235.600 |
| 18/12/2007 | 39,70 | 40,80 | +3,79% | 39,70 | 40,80 | 40,28 | 40,58 | 40,80 | 591 | 1.090.165.800 |
| 17/12/2007 | 40,70 | 39,31 | -4,12% | 39,12 | 41,35 | 40,17 | 39,31 | 40,02 | 1.226 | 1.790.571.000 |
| 14/12/2007 | 42,10 | 41,00 | -2,38% | 41,00 | 42,49 | 41,50 | 41,00 | 41,44 | 1.360 | 2.331.151.700 |
| 13/12/2007 | 42,19 | 42,00 | -0,94% | 41,01 | 42,57 | 42,01 | 42,00 | 42,01 | 907 | 2.294.323.800 |
| 12/12/2007 | 43,20 | 42,40 | -2,08% | 42,40 | 43,70 | 43,08 | 42,31 | 42,40 | 1.445 | 3.492.038.100 |
| 11/12/2007 | 44,50 | 43,30 | -1,59% | 43,23 | 44,80 | 43,64 | 43,30 | 43,45 | 602 | 1.112.861.000 |
| 10/12/2007 | 43,70 | 44,00 | +0,66% | 43,07 | 44,50 | 43,76 | 44,00 | 44,24 | 1.169 | 3.323.930.600 |
| 7/12/2007 | 43,50 | 43,71 | +0,48% | 43,01 | 44,97 | 44,27 | 43,71 | 44,40 | 474 | 1.779.437.600 |
| 6/12/2007 | 44,99 | 43,50 | -1,58% | 43,00 | 44,99 | 43,67 | 43,50 | 43,70 | 668 | 1.059.634.200 |
| 5/12/2007 | 42,35 | 44,20 | +4,49% | 42,35 | 44,81 | 44,04 | 44,20 | 44,50 | 582 | 1.747.804.200 |
| 4/12/2007 | 43,01 | 42,30 | -2,08% | 42,25 | 43,10 | 42,61 | 42,30 | 42,44 | 854 | 2.269.044.500 |
| 3/12/2007 | 44,47 | 43,20 | -1,41% | 43,08 | 44,50 | 43,48 | 43,20 | 43,62 | 846 | 2.435.527.200 |
| 30/11/2007 | 45,50 | 43,82 | -3,65% | 43,82 | 46,30 | 44,85 | 43,82 | 43,99 | 749 | 1.620.856.400 |
| 29/11/2007 | 45,12 | 45,48 | +0,73% | 44,00 | 45,48 | 44,89 | 44,76 | 45,48 | 764 | 1.896.110.500 |
| 28/11/2007 | 45,20 | 45,15 | +2,27% | 44,76 | 45,54 | 45,08 | 44,60 | 45,15 | 744 | 1.830.080.500 |
| 27/11/2007 | 44,20 | 44,15 | +0,11% | 43,80 | 44,70 | 44,29 | 44,15 | 44,55 | 1.188 | 2.177.613.300 |
| 26/11/2007 | 44,30 | 44,10 | -0,45% | 43,80 | 45,55 | 44,97 | 44,10 | 44,29 | 946 | 1.812.234.700 |
| 23/11/2007 | 44,70 | 44,30 | -0,89% | 42,71 | 45,20 | 44,09 | 43,68 | 44,30 | 412 | 824.632.100 |
| 22/11/2007 | 44,76 | 44,70 | +0,45% | 44,30 | 45,55 | 44,89 | 44,70 | 44,89 | 256 | 551.350.000 |
| 21/11/2007 | 42,53 | 44,50 | +1,71% | 42,51 | 44,80 | 43,61 | 44,50 | 44,58 | 874 | 2.065.262.200 |
| 19/11/2007 | 43,70 | 43,75 | -0,57% | 42,54 | 44,50 | 43,45 | 43,31 | 43,75 | 854 | 1.522.395.700 |
| 16/11/2007 | 43,50 | 44,00 | +3,04% | 41,80 | 44,70 | 43,69 | 43,80 | 44,03 | 920 | 2.070.938.400 |
| 14/11/2007 | 43,40 | 42,70 | -1,73% | 42,30 | 43,94 | 43,06 | 42,70 | 42,99 | 824 | 1.735.933.200 |
| 13/11/2007 | 42,30 | 43,45 | +4,70% | 41,49 | 43,45 | 42,03 | 43,05 | 43,45 | 601 | 1.248.894.600 |
| 12/11/2007 | 41,60 | 41,50 | -2,76% | 41,35 | 42,15 | 41,87 | 41,50 | 42,06 | 404 | 1.381.425.700 |
| 9/11/2007 | 41,15 | 42,68 | +4,10% | 39,00 | 42,68 | 41,33 | 42,46 | 42,68 | 640 | 951.408.100 |
| 8/11/2007 | 43,40 | 41,00 | -5,53% | 41,00 | 43,99 | 42,71 | 40,80 | 41,00 | 750 | 1.006.231.600 |
| 7/11/2007 | 43,90 | 43,40 | -2,47% | 43,28 | 44,79 | 43,90 | 43,32 | 43,40 | 542 | 999.922.700 |
| 6/11/2007 | 44,30 | 44,50 | +1,90% | 43,81 | 45,89 | 44,71 | 44,01 | 44,50 | 587 | 872.800.300 |
| 5/11/2007 | 44,56 | 43,67 | -1,98% | 43,22 | 45,47 | 44,28 | 43,67 | 45,16 | 602 | 1.281.494.100 |
| 1/11/2007 | 44,30 | 44,55 | -0,18% | 44,00 | 44,55 | 44,30 | 44,31 | 44,55 | 618 | 1.496.789.100 |
| 31/10/2007 | 45,99 | 44,63 | -2,36% | 44,40 | 46,60 | 45,82 | 44,63 | 44,99 | 938 | 2.744.805.200 |
| 30/10/2007 | 46,38 | 45,71 | -3,05% | 45,50 | 46,38 | 45,73 | 45,71 | 46,00 | 407 | 1.916.748.100 |
| 29/10/2007 | 45,98 | 47,15 | +2,61% | 45,98 | 47,15 | 46,94 | 46,95 | 47,15 | 455 | 1.292.536.500 |
| 26/10/2007 | 45,00 | 45,95 | +2,48% | 44,99 | 45,95 | 45,36 | 45,71 | 45,95 | 352 | 997.512.700 |
| 25/10/2007 | 45,50 | 44,84 | -0,38% | 44,31 | 45,50 | 44,85 | 44,50 | 44,84 | 387 | 829.741.300 |
| 24/10/2007 | 45,65 | 45,01 | 0,00% | 44,51 | 45,95 | 45,27 | 45,01 | 45,70 | 1.412 | 1.690.496.700 |
| 23/10/2007 | 44,70 | 45,01 | +2,06% | 44,44 | 45,58 | 45,09 | 45,01 | 45,59 | 358 | 861.376.800 |
| 22/10/2007 | 44,79 | 44,10 | -1,78% | 43,52 | 44,79 | 44,09 | 44,07 | 44,60 | 642 | 1.328.477.400 |
| 19/10/2007 | 45,71 | 44,90 | -1,75% | 44,90 | 45,82 | 45,06 | 44,90 | 45,00 | 648 | 1.850.009.500 |
| 18/10/2007 | 46,15 | 45,70 | -0,65% | 44,90 | 46,15 | 45,44 | 45,70 | 45,72 | 491 | 994.688.200 |
| 17/10/2007 | 46,00 | 46,00 | +1,55% | 44,91 | 46,15 | 45,77 | 45,55 | 46,00 | 891 | 1.496.974.500 |
| 16/10/2007 | 45,01 | 45,30 | -0,53% | 44,71 | 45,75 | 45,34 | 45,30 | 45,35 | 342 | 976.888.600 |
| 15/10/2007 | 46,79 | 45,54 | -3,13% | 44,70 | 47,49 | 45,40 | 45,50 | 45,54 | 998 | 2.282.841.800 |
| 11/10/2007 | 47,98 | 47,01 | -1,55% | 46,31 | 47,99 | 47,30 | 46,20 | 47,01 | 774 | 1.976.029.200 |
| 10/10/2007 | 47,40 | 47,75 | -0,23% | 46,12 | 48,68 | 47,84 | 47,75 | 48,00 | 983 | 2.488.954.200 |
| 9/10/2007 | 47,50 | 47,86 | +1,38% | 46,80 | 48,10 | 47,77 | 47,86 | 48,00 | 529 | 1.750.833.600 |
| 8/10/2007 | 47,00 | 47,21 | +0,45% | 46,50 | 47,79 | 46,87 | 47,21 | 47,60 | 564 | 1.455.358.500 |
| 5/10/2007 | 46,60 | 47,00 | +0,19% | 46,60 | 47,20 | 46,89 | 46,90 | 47,00 | 433 | 1.101.992.800 |
| 4/10/2007 | 48,20 | 46,91 | -1,84% | 46,23 | 48,20 | 46,59 | 46,51 | 46,91 | 811 | 2.411.493.800 |
| 3/10/2007 | 47,07 | 47,79 | +0,10% | 46,78 | 47,80 | 47,30 | 47,20 | 47,79 | 681 | 1.508.062.700 |
| 2/10/2007 | 46,90 | 47,74 | +1,36% | 46,20 | 47,74 | 47,00 | 47,20 | 47,74 | 668 | 1.657.797.200 |
| 1/10/2007 | 47,25 | 47,10 | +2,50% | 46,10 | 47,82 | 47,29 | 47,10 | 47,50 | 804 | 2.178.452.200 |
| 28/9/2007 | 48,40 | 45,95 | -5,45% | 45,59 | 48,66 | 46,62 | 45,89 | 45,95 | 1.196 | 2.619.598.800 |
| 27/9/2007 | 49,67 | 48,60 | -1,02% | 48,20 | 50,45 | 48,92 | 48,40 | 48,60 | 618 | 1.709.689.700 |
| 26/9/2007 | 48,50 | 49,10 | +2,27% | 48,50 | 49,60 | 49,29 | 49,10 | 49,40 | 626 | 1.838.929.800 |
| 25/9/2007 | 47,10 | 48,01 | +0,65% | 47,10 | 49,00 | 48,51 | 48,01 | 48,88 | 474 | 1.160.434.700 |
| 24/9/2007 | 47,50 | 47,70 | +1,06% | 47,25 | 48,58 | 47,93 | 47,70 | 48,60 | 572 | 2.551.987.900 |
| 21/9/2007 | 46,80 | 47,20 | +0,98% | 46,20 | 47,28 | 47,02 | 46,90 | 47,20 | 520 | 1.516.450.800 |
| 20/9/2007 | 46,00 | 46,74 | +1,13% | 45,92 | 47,27 | 46,75 | 46,30 | 46,74 | 467 | 1.383.120.200 |
| 19/9/2007 | 46,50 | 46,22 | -0,06% | 46,22 | 48,39 | 47,17 | 46,22 | 46,91 | 927 | 2.782.277.600 |
| 18/9/2007 | 46,00 | 46,25 | +2,78% | 45,10 | 47,00 | 46,37 | 46,21 | 46,25 | 747 | 2.416.860.800 |
| 17/9/2007 | 45,79 | 45,00 | -1,55% | 44,80 | 46,30 | 45,19 | 44,98 | 45,00 | 454 | 835.232.400 |
| 14/9/2007 | 46,00 | 45,71 | -0,22% | 45,71 | 46,30 | 46,06 | 45,71 | 45,80 | 195 | 447.801.600 |
| 13/9/2007 | 46,40 | 45,81 | +0,44% | 45,81 | 46,50 | 46,17 | 45,81 | 46,13 | 290 | 684.280.100 |
| 12/9/2007 | 46,00 | 45,61 | -0,50% | 45,61 | 47,14 | 46,26 | 45,61 | 46,00 | 297 | 922.994.400 |
| 11/9/2007 | 45,90 | 45,84 | +0,73% | 45,60 | 47,01 | 46,31 | 45,84 | 45,99 | 505 | 1.737.205.700 |
| 10/9/2007 | 46,99 | 45,51 | -3,48% | 44,51 | 46,99 | 45,61 | 45,51 | 46,06 | 389 | 505.853.600 |
| 6/9/2007 | 48,09 | 47,15 | -0,72% | 46,77 | 48,10 | 47,30 | 46,67 | 47,50 | 471 | 1.398.272.100 |
| 5/9/2007 | 47,17 | 47,49 | 0,00% | 46,00 | 47,70 | 47,19 | 47,00 | 47,49 | 394 | 613.482.500 |
| 4/9/2007 | 47,38 | 47,49 | +1,43% | 47,38 | 49,00 | 48,08 | 47,40 | 47,49 | 554 | 2.019.753.000 |
| 3/9/2007 | 47,01 | 46,82 | -2,05% | 46,41 | 47,96 | 47,08 | 46,81 | 47,48 | 260 | 984.123.600 |
| 31/8/2007 | 47,55 | 47,80 | +1,70% | 47,42 | 48,50 | 47,98 | 47,80 | 48,00 | 852 | 3.204.599.600 |
| 30/8/2007 | 47,50 | 47,00 | -1,05% | 46,46 | 47,97 | 47,28 | 46,84 | 47,00 | 616 | 1.830.025.600 |
| 29/8/2007 | 46,28 | 47,50 | +2,64% | 46,21 | 48,10 | 47,28 | 46,94 | 47,50 | 628 | 1.161.379.000 |
| 28/8/2007 | 46,60 | 46,28 | -0,71% | 45,57 | 47,40 | 46,21 | 45,90 | 46,28 | 588 | 1.324.097.800 |
| 27/8/2007 | 46,43 | 46,61 | -1,77% | 46,43 | 47,57 | 47,06 | 46,61 | 47,35 | 328 | 508.223.900 |
| 24/8/2007 | 45,40 | 47,45 | +2,04% | 45,40 | 47,45 | 46,79 | 46,85 | 47,45 | 479 | 1.078.153.500 |
| 23/8/2007 | 46,39 | 46,50 | +0,52% | 45,56 | 47,14 | 45,97 | 46,09 | 46,50 | 451 | 1.094.121.600 |
| 22/8/2007 | 45,50 | 46,26 | +1,25% | 45,40 | 47,00 | 46,25 | 46,26 | 46,90 | 811 | 2.355.200.200 |
| 21/8/2007 | 44,50 | 45,69 | +3,04% | 43,92 | 45,80 | 45,21 | 45,20 | 45,69 | 548 | 1.184.748.100 |
| 20/8/2007 | 42,45 | 44,34 | +6,82% | 41,55 | 44,46 | 43,36 | 43,40 | 44,34 | 562 | 1.409.494.500 |
| 17/8/2007 | 42,51 | 41,51 | +0,02% | 41,30 | 43,00 | 41,84 | 41,51 | 42,59 | 875 | 2.689.625.600 |
| 16/8/2007 | 40,05 | 41,50 | -0,72% | 39,37 | 42,68 | 40,89 | 40,10 | 41,50 | 1.363 | 3.545.362.700 |
| 15/8/2007 | 41,49 | 41,80 | +0,36% | 39,81 | 42,95 | 42,17 | 41,75 | 41,80 | 2.222 | 4.918.875.900 |
| 14/8/2007 | 44,70 | 41,65 | -5,68% | 41,65 | 44,93 | 43,31 | 41,65 | 42,05 | 1.183 | 3.159.862.700 |
| 13/8/2007 | 45,75 | 44,16 | -0,90% | 44,16 | 45,80 | 45,04 | 44,16 | 45,00 | 808 | 2.324.438.600 |
| 10/8/2007 | 43,60 | 44,56 | +2,04% | 42,50 | 45,60 | 44,22 | 44,56 | 45,00 | 1.024 | 2.191.196.200 |
| 9/8/2007 | 45,98 | 43,67 | -7,87% | 43,67 | 46,00 | 44,82 | 43,67 | 44,00 | 1.314 | 2.562.537.400 |
| 8/8/2007 | 47,00 | 47,40 | +2,58% | 46,31 | 47,42 | 46,97 | 46,66 | 47,40 | 487 | 1.394.368.800 |
| 7/8/2007 | 48,00 | 46,21 | -3,47% | 46,01 | 48,00 | 46,95 | 46,21 | 47,28 | 736 | 1.519.993.200 |
| 6/8/2007 | 48,50 | 47,87 | -1,12% | 47,02 | 48,90 | 48,05 | 47,87 | 48,30 | 608 | 1.339.237.000 |
| 3/8/2007 | 48,38 | 48,41 | -0,25% | 47,10 | 49,00 | 48,29 | 48,41 | 48,50 | 874 | 3.407.963.500 |
| 2/8/2007 | 46,10 | 48,53 | +7,13% | 45,10 | 48,53 | 47,48 | 48,40 | 48,53 | 705 | 2.411.066.700 |
| 1/8/2007 | 45,00 | 45,30 | +0,13% | 44,00 | 45,30 | 44,49 | 44,64 | 45,30 | 418 | 1.097.601.600 |
| 31/7/2007 | 44,34 | 45,24 | +4,00% | 44,07 | 45,88 | 45,13 | 0,00 | 0,00 | 580 | 1.135.552.400 |
| 30/7/2007 | 44,00 | 43,50 | +0,53% | 43,50 | 44,60 | 44,14 | 0,00 | 0,00 | 973 | 2.677.987.800 |
| 27/7/2007 | 44,80 | 43,27 | -3,31% | 43,27 | 45,17 | 44,36 | 0,00 | 0,00 | 785 | 1.877.931.900 |
| 26/7/2007 | 44,76 | 44,75 | -3,49% | 43,01 | 46,08 | 44,96 | 0,00 | 0,00 | 792 | 1.875.777.000 |
| 25/7/2007 | 45,05 | 46,37 | +3,50% | 44,64 | 46,72 | 45,59 | 0,00 | 0,00 | 686 | 1.921.791.200 |
| 24/7/2007 | 47,67 | 44,80 | -6,02% | 43,76 | 47,70 | 46,48 | 0,00 | 0,00 | 1.275 | 2.404.267.800 |
| 23/7/2007 | 47,29 | 47,67 | +2,30% | 46,55 | 47,90 | 47,22 | 0,00 | 0,00 | 677 | 1.214.755.500 |
| 20/7/2007 | 46,02 | 46,60 | -0,85% | 46,02 | 47,40 | 46,76 | 46,21 | 46,60 | 599 | 1.032.091.300 |
| 19/7/2007 | 46,89 | 47,00 | +3,09% | 45,65 | 47,30 | 46,73 | 46,85 | 47,19 | 508 | 1.410.358.300 |
| 18/7/2007 | 47,11 | 45,59 | -3,23% | 45,02 | 47,11 | 46,06 | 45,59 | 46,00 | 385 | 901.102.900 |
| 17/7/2007 | 47,70 | 47,11 | -0,76% | 46,60 | 47,71 | 47,26 | 46,64 | 47,15 | 300 | 787.865.300 |
| 16/7/2007 | 48,24 | 47,47 | +0,47% | 46,94 | 48,32 | 47,49 | 46,92 | 47,47 | 608 | 904.823.700 |
| 13/7/2007 | 47,60 | 47,25 | -1,71% | 47,00 | 48,19 | 47,74 | 47,23 | 47,50 | 559 | 1.162.611.800 |
| 12/7/2007 | 47,00 | 48,07 | +4,16% | 46,50 | 48,13 | 47,17 | 47,80 | 48,07 | 700 | 2.874.840.300 |
| 11/7/2007 | 46,10 | 46,15 | +0,11% | 45,01 | 46,97 | 46,30 | 45,87 | 46,15 | 657 | 2.405.350.700 |
| 10/7/2007 | 45,10 | 46,10 | +2,44% | 45,10 | 47,32 | 46,33 | 46,10 | 46,58 | 1.284 | 4.399.344.000 |
| 6/7/2007 | 43,65 | 45,00 | +3,21% | 43,65 | 45,21 | 44,85 | 44,34 | 45,00 | 523 | 1.032.462.000 |
| 5/7/2007 | 43,27 | 43,60 | -2,24% | 43,15 | 44,50 | 43,73 | 43,56 | 43,60 | 481 | 1.213.631.600 |
| 4/7/2007 | 44,90 | 44,60 | -0,45% | 44,60 | 45,30 | 45,01 | 44,60 | 45,00 | 194 | 762.486.600 |
| 3/7/2007 | 43,85 | 44,80 | +2,75% | 43,60 | 44,89 | 44,42 | 44,59 | 44,80 | 497 | 1.233.785.500 |
| 2/7/2007 | 42,75 | 43,60 | +3,76% | 42,69 | 43,92 | 43,37 | 43,55 | 43,60 | 589 | 1.800.364.500 |
| 29/6/2007 | 41,80 | 42,02 | +1,25% | 41,00 | 42,98 | 42,34 | 42,02 | 42,50 | 757 | 2.663.716.800 |
| 28/6/2007 | 43,40 | 41,50 | -2,33% | 41,37 | 43,40 | 42,49 | 41,50 | 41,56 | 934 | 1.977.565.400 |
| 27/6/2007 | 42,61 | 42,49 | -1,19% | 42,26 | 43,00 | 42,53 | 42,14 | 42,49 | 268 | 565.233.000 |
| 26/6/2007 | 42,50 | 43,00 | +2,02% | 42,40 | 43,59 | 43,03 | 42,81 | 43,00 | 590 | 2.731.766.700 |
| 25/6/2007 | 42,89 | 42,15 | -1,86% | 42,15 | 43,40 | 42,72 | 42,15 | 42,50 | 516 | 1.327.851.700 |
| 22/6/2007 | 43,20 | 42,95 | +0,82% | 42,10 | 43,20 | 42,54 | 42,50 | 42,95 | 465 | 1.407.487.600 |
| 21/6/2007 | 44,83 | 42,60 | -3,49% | 42,40 | 44,83 | 42,91 | 42,60 | 42,80 | 780 | 1.399.156.800 |
| 20/6/2007 | 44,39 | 44,14 | +1,82% | 43,93 | 45,12 | 44,51 | 44,14 | 44,38 | 721 | 2.058.411.100 |
| 19/6/2007 | 44,09 | 43,35 | -2,56% | 43,35 | 44,78 | 43,88 | 43,35 | 43,90 | 439 | 996.133.400 |
| 18/6/2007 | 44,00 | 44,49 | +2,28% | 43,71 | 45,49 | 44,20 | 43,81 | 44,49 | 489 | 1.464.394.700 |
| 15/6/2007 | 41,89 | 43,50 | +4,90% | 41,89 | 43,50 | 42,96 | 43,12 | 43,50 | 740 | 2.750.429.900 |
| 14/6/2007 | 39,00 | 41,47 | +7,16% | 39,00 | 41,50 | 40,68 | 41,05 | 41,47 | 1.055 | 3.435.026.600 |
| 13/6/2007 | 37,32 | 38,70 | +4,00% | 37,19 | 38,86 | 38,16 | 38,60 | 38,71 | 1.624 | 2.903.492.800 |
| 12/6/2007 | 38,08 | 37,21 | -3,35% | 37,21 | 38,86 | 38,00 | 37,21 | 37,53 | 410 | 878.216.400 |
| 11/6/2007 | 38,00 | 38,50 | +0,42% | 38,00 | 38,92 | 38,61 | 38,50 | 38,98 | 274 | 790.415.500 |
| 8/6/2007 | 36,98 | 38,34 | +2,49% | 36,50 | 38,43 | 37,45 | 37,60 | 38,34 | 921 | 2.418.734.300 |
| 6/6/2007 | 37,63 | 37,41 | -1,45% | 37,20 | 38,30 | 37,71 | 37,40 | 37,50 | 584 | 987.305.300 |
| 5/6/2007 | 39,38 | 37,96 | -3,16% | 37,96 | 39,38 | 38,24 | 37,96 | 38,28 | 736 | 1.884.981.400 |
| 4/6/2007 | 38,76 | 39,20 | -87,56% | 37,60 | 39,44 | 39,19 | 38,91 | 39,20 | 393 | 928.979.100 |
| 1/6/2007 | 311,49 | 315,00 | +1,92% | 309,81 | 315,50 | 312,12 | 312,01 | 315,00 | 696 | 1.430.926.130 |
| 31/5/2007 | 323,01 | 309,06 | -5,49% | 309,00 | 323,01 | 311,66 | 309,06 | 312,00 | 1.399 | 4.258.246.990 |
| 30/5/2007 | 312,00 | 327,00 | +2,12% | 312,00 | 327,00 | 323,72 | 326,00 | 327,00 | 608 | 1.193.339.950 |
| 29/5/2007 | 322,00 | 320,20 | -0,56% | 318,60 | 324,79 | 320,13 | 320,20 | 324,59 | 618 | 1.864.132.590 |
| 28/5/2007 | 319,99 | 322,00 | +2,55% | 318,60 | 323,97 | 321,35 | 321,00 | 322,00 | 283 | 382.084.240 |
| 25/5/2007 | 315,00 | 314,00 | +2,21% | 307,00 | 315,19 | 310,66 | 313,00 | 314,00 | 344 | 989.930.600 |
| 24/5/2007 | 311,00 | 307,20 | -1,46% | 305,01 | 315,00 | 310,91 | 307,20 | 308,00 | 698 | 1.413.795.320 |
| 23/5/2007 | 305,00 | 311,76 | +1,88% | 305,00 | 324,60 | 314,34 | 311,76 | 314,00 | 919 | 2.488.681.450 |
| 22/5/2007 | 305,90 | 306,00 | 0,00% | 303,40 | 308,09 | 306,23 | 303,91 | 307,30 | 299 | 856.724.320 |
| 21/5/2007 | 313,00 | 306,00 | -1,92% | 304,50 | 313,00 | 307,53 | 304,80 | 306,00 | 442 | 856.164.680 |
| 18/5/2007 | 305,00 | 312,00 | +2,29% | 300,01 | 312,75 | 309,54 | 309,52 | 312,00 | 514 | 1.194.231.580 |
| 17/5/2007 | 300,01 | 305,01 | +0,17% | 300,01 | 307,99 | 305,97 | 305,00 | 306,00 | 243 | 718.427.180 |
| 16/5/2007 | 302,49 | 304,50 | +1,50% | 293,03 | 304,90 | 301,04 | 300,30 | 304,50 | 579 | 1.696.673.780 |
| 15/5/2007 | 297,00 | 300,00 | +0,84% | 292,01 | 304,50 | 301,33 | 295,00 | 300,00 | 384 | 815.404.080 |
| 14/5/2007 | 300,00 | 297,51 | -0,82% | 297,00 | 301,79 | 299,16 | 297,51 | 299,10 | 218 | 566.925.870 |
| 11/5/2007 | 291,30 | 299,98 | +2,38% | 290,02 | 300,50 | 298,75 | 298,40 | 299,98 | 260 | 554.792.000 |
| 10/5/2007 | 297,02 | 293,00 | -2,08% | 293,00 | 301,69 | 297,28 | 293,00 | 297,00 | 276 | 481.604.720 |
| 9/5/2007 | 290,87 | 299,21 | +0,91% | 290,87 | 302,50 | 299,10 | 299,21 | 301,00 | 587 | 893.721.490 |
| 8/5/2007 | 295,98 | 296,50 | +0,03% | 283,70 | 298,24 | 295,99 | 295,00 | 296,50 | 323 | 1.828.370.400 |
| 7/5/2007 | 285,01 | 296,40 | +1,86% | 285,00 | 298,48 | 295,20 | 295,00 | 296,40 | 660 | 1.010.207.270 |
| 4/5/2007 | 280,02 | 291,00 | +3,93% | 280,02 | 292,00 | 287,68 | 288,10 | 291,00 | 621 | 1.598.736.190 |
| 3/5/2007 | 274,01 | 280,00 | +2,19% | 273,88 | 280,00 | 275,64 | 275,00 | 280,00 | 665 | 1.175.649.890 |
| 2/5/2007 | 283,00 | 274,01 | -0,38% | 272,51 | 283,00 | 276,30 | 274,01 | 276,00 | 384 | 1.249.451.920 |
| 30/4/2007 | 285,00 | 275,05 | -2,81% | 275,05 | 285,00 | 281,98 | 275,05 | 284,00 | 283 | 921.249.800 |
| 27/4/2007 | 285,00 | 283,00 | -0,74% | 280,02 | 285,00 | 284,48 | 283,00 | 284,80 | 240 | 945.617.230 |
| 26/4/2007 | 287,00 | 285,10 | +0,04% | 283,00 | 287,50 | 285,63 | 285,01 | 285,10 | 309 | 861.738.360 |
| 25/4/2007 | 281,90 | 285,00 | +1,10% | 281,00 | 286,42 | 284,37 | 285,00 | 286,42 | 550 | 1.757.692.920 |
| 24/4/2007 | 278,00 | 281,90 | +1,78% | 271,00 | 281,90 | 277,30 | 275,00 | 281,90 | 330 | 1.130.298.790 |
| 23/4/2007 | 280,00 | 276,96 | -0,01% | 275,51 | 280,00 | 277,54 | 276,60 | 276,96 | 158 | 681.928.400 |
| 20/4/2007 | 282,98 | 277,00 | -0,54% | 276,60 | 283,97 | 278,59 | 276,81 | 277,00 | 883 | 2.047.958.920 |
| 19/4/2007 | 276,61 | 278,50 | -1,25% | 276,61 | 283,00 | 280,22 | 277,66 | 278,50 | 449 | 895.308.200 |
| 18/4/2007 | 279,12 | 282,02 | +1,04% | 276,60 | 283,80 | 281,76 | 281,26 | 282,02 | 790 | 1.091.544.900 |
| 17/4/2007 | 283,00 | 279,12 | -0,85% | 275,00 | 284,00 | 279,02 | 276,01 | 279,12 | 466 | 955.648.950 |
| 16/4/2007 | 283,59 | 281,50 | +0,35% | 279,80 | 286,13 | 282,98 | 281,49 | 281,50 | 509 | 1.568.174.780 |
| 13/4/2007 | 283,00 | 280,52 | -0,52% | 280,52 | 283,90 | 282,09 | 280,52 | 283,00 | 170 | 708.904.680 |
| 12/4/2007 | 277,53 | 282,00 | +0,36% | 277,53 | 282,50 | 280,82 | 281,80 | 282,00 | 181 | 449.593.950 |
| 11/4/2007 | 283,60 | 281,00 | +1,63% | 276,03 | 283,60 | 277,83 | 281,00 | 282,00 | 297 | 1.184.684.430 |
| 10/4/2007 | 282,00 | 276,50 | -1,95% | 276,50 | 282,00 | 279,15 | 276,50 | 277,00 | 161 | 646.214.210 |
| 9/4/2007 | 281,95 | 282,00 | +0,14% | 281,60 | 286,71 | 283,82 | 282,00 | 284,00 | 81 | 215.426.380 |
| 5/4/2007 | 285,00 | 281,60 | -0,67% | 281,60 | 285,00 | 283,63 | 281,60 | 282,75 | 123 | 794.463.110 |
| 4/4/2007 | 282,29 | 283,50 | +1,07% | 280,00 | 284,51 | 282,16 | 282,00 | 283,50 | 280 | 806.183.850 |
| 3/4/2007 | 272,02 | 280,50 | +3,89% | 272,02 | 280,50 | 277,51 | 275,00 | 280,50 | 396 | 1.091.193.020 |
| 2/4/2007 | 276,50 | 270,00 | -2,35% | 267,00 | 282,90 | 271,78 | 268,85 | 270,00 | 538 | 1.498.380.450 |
| 30/3/2007 | 283,75 | 276,50 | -2,56% | 276,00 | 283,75 | 278,04 | 276,32 | 276,50 | 422 | 1.059.362.800 |
| 29/3/2007 | 286,50 | 283,75 | -0,09% | 282,07 | 287,34 | 285,69 | 283,75 | 285,50 | 267 | 582.819.620 |
| 28/3/2007 | 285,22 | 284,01 | -0,52% | 276,00 | 285,22 | 281,00 | 284,01 | 284,80 | 339 | 589.257.580 |
| 27/3/2007 | 290,00 | 285,50 | -2,59% | 285,50 | 291,88 | 288,54 | 285,50 | 288,00 | 127 | 558.327.560 |
| 26/3/2007 | 290,00 | 293,10 | +0,83% | 285,00 | 294,43 | 289,90 | 293,10 | 293,78 | 187 | 581.546.500 |
| 23/3/2007 | 294,00 | 290,69 | -0,96% | 289,88 | 294,00 | 291,38 | 285,12 | 290,70 | 243 | 1.054.527.340 |
| 22/3/2007 | 294,00 | 293,50 | -0,17% | 288,99 | 294,00 | 291,94 | 291,51 | 293,50 | 323 | 897.733.710 |
| 21/3/2007 | 281,00 | 294,00 | +4,63% | 279,57 | 294,00 | 284,97 | 291,00 | 294,00 | 721 | 2.605.369.180 |
| 20/3/2007 | 279,01 | 281,00 | +0,36% | 278,99 | 281,87 | 280,39 | 279,21 | 281,00 | 345 | 1.249.143.390 |
| 19/3/2007 | 273,01 | 279,98 | +2,93% | 272,52 | 279,98 | 276,21 | 275,81 | 279,98 | 463 | 1.141.610.630 |
| 16/3/2007 | 273,02 | 272,00 | -1,59% | 271,70 | 274,90 | 273,20 | 272,00 | 274,80 | 364 | 793.389.870 |
| 15/3/2007 | 279,69 | 276,39 | -1,32% | 274,00 | 279,69 | 275,86 | 274,21 | 276,39 | 452 | 1.225.947.550 |
| 14/3/2007 | 280,00 | 280,09 | +1,19% | 271,31 | 280,09 | 275,70 | 277,11 | 280,09 | 640 | 1.289.739.100 |
| 13/3/2007 | 283,00 | 276,80 | -2,87% | 272,50 | 283,00 | 276,99 | 273,90 | 276,80 | 642 | 1.617.101.020 |
| 12/3/2007 | 293,00 | 284,99 | -2,66% | 284,44 | 293,00 | 286,63 | 284,05 | 287,98 | 251 | 1.978.904.570 |
| 9/3/2007 | 299,49 | 292,79 | -1,08% | 288,51 | 299,49 | 293,39 | 291,62 | 292,79 | 360 | 922.437.980 |
| 8/3/2007 | 296,95 | 296,00 | +1,61% | 293,65 | 299,50 | 295,83 | 292,00 | 296,00 | 294 | 773.316.010 |
| 7/3/2007 | 291,04 | 291,30 | +0,09% | 285,10 | 293,00 | 289,82 | 286,00 | 291,30 | 351 | 952.957.020 |
| 6/3/2007 | 281,00 | 291,04 | +5,84% | 277,00 | 291,04 | 285,71 | 291,04 | 291,24 | 347 | 992.553.830 |
| 5/3/2007 | 270,18 | 274,99 | -2,76% | 270,18 | 278,01 | 274,52 | 274,50 | 274,99 | 741 | 1.750.344.970 |
| 2/3/2007 | 298,00 | 282,79 | -5,42% | 280,00 | 298,00 | 285,43 | 280,83 | 282,79 | 838 | 2.111.366.090 |
| 1/3/2007 | 278,00 | 299,00 | +5,46% | 266,01 | 299,00 | 288,29 | 289,02 | 299,00 | 845 | 2.109.306.940 |
| 28/2/2007 | 287,00 | 283,51 | +0,18% | 280,11 | 290,00 | 284,47 | 283,51 | 288,00 | 900 | 1.828.582.850 |
| 27/2/2007 | 300,00 | 283,00 | -6,29% | 281,65 | 300,00 | 291,02 | 283,00 | 290,00 | 668 | 1.448.146.330 |
| 26/2/2007 | 300,00 | 302,00 | +1,85% | 296,51 | 302,00 | 299,30 | 301,00 | 302,00 | 298 | 1.089.762.470 |
| 23/2/2007 | 295,17 | 296,51 | +0,38% | 294,10 | 299,00 | 296,49 | 296,51 | 296,99 | 295 | 823.661.340 |
| 22/2/2007 | 295,00 | 295,40 | -0,54% | 295,00 | 303,80 | 300,78 | 295,40 | 296,01 | 353 | 1.392.975.690 |
| 21/2/2007 | 299,29 | 297,00 | -1,02% | 296,40 | 299,85 | 297,94 | 297,00 | 304,00 | 259 | 373.619.710 |
| 16/2/2007 | 302,93 | 300,05 | +0,35% | 292,00 | 304,52 | 300,24 | 297,40 | 300,05 | 253 | 900.144.770 |
| 15/2/2007 | 302,00 | 299,00 | -0,91% | 299,00 | 304,73 | 301,78 | 299,00 | 299,99 | 348 | 875.230.670 |
| 14/2/2007 | 300,50 | 301,75 | +0,75% | 296,00 | 303,00 | 301,78 | 301,75 | 302,00 | 1.234 | 2.377.759.550 |
| 13/2/2007 | 297,89 | 299,50 | +2,94% | 290,64 | 300,15 | 297,02 | 297,55 | 299,50 | 332 | 2.394.321.180 |
| 12/2/2007 | 287,02 | 290,96 | +0,43% | 286,93 | 297,50 | 290,95 | 290,96 | 291,69 | 443 | 1.014.897.490 |
| 9/2/2007 | 289,00 | 289,70 | -1,13% | 286,50 | 294,00 | 290,63 | 288,51 | 289,70 | 250 | 452.518.050 |
| 8/2/2007 | 292,63 | 293,00 | 0,00% | 286,18 | 295,99 | 290,83 | 290,00 | 293,00 | 639 | 2.105.920.700 |
| 7/2/2007 | 296,50 | 293,00 | -1,18% | 290,21 | 297,60 | 295,67 | 292,51 | 293,00 | 420 | 2.441.938.320 |
| 6/2/2007 | 298,99 | 296,50 | -0,44% | 294,39 | 300,50 | 296,07 | 296,20 | 296,50 | 266 | 1.046.344.520 |
| 5/2/2007 | 292,00 | 297,80 | +2,34% | 286,09 | 300,22 | 297,71 | 295,73 | 297,80 | 466 | 2.066.430.740 |
| 2/2/2007 | 290,99 | 291,00 | +1,75% | 286,00 | 292,93 | 290,15 | 288,50 | 291,00 | 439 | 1.573.436.980 |
| 1/2/2007 | 272,65 | 286,00 | +5,93% | 272,65 | 295,99 | 289,31 | 285,52 | 286,00 | 1.185 | 5.714.116.870 |
| 31/1/2007 | 265,03 | 270,00 | +1,17% | 258,10 | 272,29 | 267,73 | 267,50 | 270,00 | 459 | 773.774.990 |
| 30/1/2007 | 267,90 | 266,89 | -0,21% | 265,00 | 269,96 | 267,38 | 266,70 | 266,89 | 287 | 577.766.900 |
| 29/1/2007 | 270,23 | 267,45 | -1,03% | 265,08 | 270,89 | 268,11 | 265,12 | 267,45 | 405 | 683.701.260 |
| 26/1/2007 | 267,00 | 270,24 | +0,46% | 263,02 | 270,24 | 267,29 | 268,00 | 270,24 | 407 | 615.317.110 |
| 24/1/2007 | 273,50 | 269,00 | -1,65% | 267,83 | 276,89 | 269,55 | 268,01 | 269,00 | 292 | 1.487.966.760 |
| 23/1/2007 | 281,50 | 273,50 | -1,62% | 273,00 | 281,50 | 275,96 | 272,60 | 273,50 | 283 | 633.555.710 |
| 22/1/2007 | 279,99 | 278,00 | +0,54% | 275,16 | 283,50 | 279,76 | 278,00 | 280,37 | 392 | 1.678.323.160 |
| 19/1/2007 | 271,01 | 276,50 | +2,01% | 270,99 | 277,54 | 274,82 | 276,50 | 278,60 | 478 | 1.578.318.620 |
| 18/1/2007 | 270,00 | 271,05 | +0,78% | 270,00 | 280,00 | 274,21 | 270,01 | 271,05 | 670 | 2.385.076.350 |
| 17/1/2007 | 264,00 | 268,96 | +0,73% | 264,00 | 272,53 | 269,00 | 267,55 | 268,96 | 552 | 1.732.384.660 |
| 16/1/2007 | 269,39 | 267,00 | -1,11% | 263,97 | 270,00 | 266,88 | 266,20 | 267,00 | 388 | 1.308.943.210 |
| 15/1/2007 | 268,00 | 270,00 | +3,04% | 264,01 | 270,10 | 268,75 | 264,04 | 270,00 | 274 | 678.615.360 |
| 12/1/2007 | 260,00 | 262,04 | +0,40% | 256,99 | 264,84 | 261,85 | 262,04 | 264,99 | 819 | 1.653.876.230 |
| 11/1/2007 | 255,99 | 261,00 | +0,78% | 251,53 | 262,01 | 257,23 | 259,01 | 261,00 | 665 | 1.411.741.190 |
| 10/1/2007 | 263,85 | 258,99 | -1,84% | 257,50 | 266,54 | 261,93 | 258,99 | 260,00 | 485 | 1.860.405.350 |
| 9/1/2007 | 265,69 | 263,85 | -0,81% | 256,02 | 265,69 | 261,22 | 262,50 | 263,85 | 837 | 2.476.253.340 |
| 8/1/2007 | 275,02 | 266,00 | -4,66% | 265,04 | 275,02 | 268,52 | 265,50 | 266,00 | 755 | 2.266.911.670 |
| 5/1/2007 | 295,00 | 279,00 | -4,76% | 279,00 | 296,01 | 285,39 | 279,00 | 279,50 | 698 | 1.381.567.570 |
| 4/1/2007 | 294,00 | 292,93 | -0,87% | 286,50 | 294,00 | 292,14 | 291,60 | 292,94 | 212 | 1.765.735.430 |
| 3/1/2007 | 296,30 | 295,50 | -0,29% | 292,10 | 299,93 | 295,77 | 293,10 | 295,50 | 267 | 814.866.230 |
| 2/1/2007 | 293,22 | 296,37 | +1,15% | 291,00 | 298,00 | 296,37 | 292,50 | 296,37 | 260 | 1.557.746.960 |
| 28/12/2006 | 289,50 | 293,00 | -1,01% | 289,50 | 296,01 | 293,21 | 292,88 | 293,00 | 229 | 464.752.470 |
| 27/12/2006 | 298,40 | 296,00 | -0,62% | 294,01 | 299,99 | 296,34 | 295,80 | 296,00 | 253 | 647.819.010 |
| 26/12/2006 | 298,50 | 297,85 | +0,29% | 297,00 | 298,50 | 297,79 | 296,81 | 297,85 | 70 | 436.875.960 |
| 22/12/2006 | 298,00 | 297,00 | 0,00% | 292,00 | 298,00 | 296,00 | 295,50 | 297,00 | 73 | 599.109.120 |
| 21/12/2006 | 290,01 | 297,00 | -0,50% | 290,01 | 298,99 | 295,97 | 292,00 | 297,00 | 287 | 656.481.780 |
| 20/12/2006 | 292,99 | 298,48 | +3,28% | 289,16 | 298,48 | 296,00 | 298,00 | 298,48 | 352 | 1.185.500.340 |
| 19/12/2006 | 286,01 | 289,00 | -0,69% | 284,99 | 293,99 | 289,73 | 285,50 | 289,00 | 323 | 988.876.680 |
| 18/12/2006 | 295,00 | 291,00 | -1,02% | 289,00 | 295,03 | 293,31 | 290,01 | 291,00 | 453 | 1.235.122.030 |
| 15/12/2006 | 294,50 | 294,00 | +0,34% | 291,00 | 296,00 | 294,02 | 292,00 | 294,00 | 386 | 1.022.913.570 |
| 14/12/2006 | 314,00 | 293,00 | -5,02% | 289,99 | 314,00 | 294,26 | 292,65 | 293,00 | 505 | 1.912.129.100 |
| 13/12/2006 | 266,01 | 308,49 | +16,85% | 266,01 | 320,00 | 300,35 | 306,00 | 308,49 | 2.624 | 8.860.557.370 |
| 12/12/2006 | 265,99 | 264,00 | +0,42% | 260,04 | 271,00 | 266,22 | 261,56 | 264,00 | 276 | 836.739.050 |
| 11/12/2006 | 260,91 | 262,89 | +0,44% | 258,00 | 265,74 | 264,43 | 260,02 | 262,89 | 188 | 359.627.950 |
| 8/12/2006 | 265,70 | 261,75 | -1,11% | 261,75 | 265,87 | 263,89 | 261,75 | 264,40 | 116 | 158.073.370 |
| 7/12/2006 | 263,50 | 264,70 | +0,61% | 261,50 | 265,00 | 263,68 | 262,55 | 264,70 | 313 | 591.453.890 |
| 6/12/2006 | 263,89 | 263,10 | +0,41% | 260,85 | 263,89 | 262,63 | 263,10 | 263,79 | 372 | 934.723.740 |
| 5/12/2006 | 260,99 | 262,02 | +0,39% | 258,00 | 263,82 | 261,82 | 262,02 | 263,88 | 435 | 1.434.539.320 |
| 4/12/2006 | 255,55 | 261,00 | +1,66% | 255,55 | 262,99 | 259,67 | 257,30 | 261,00 | 305 | 705.274.630 |
| 1/12/2006 | 261,00 | 256,75 | -1,63% | 256,75 | 262,85 | 261,00 | 256,75 | 262,00 | 442 | 1.126.697.550 |
| 30/11/2006 | 263,17 | 261,00 | -0,38% | 258,02 | 263,17 | 260,96 | 259,00 | 261,00 | 365 | 1.181.647.800 |
| 29/11/2006 | 259,00 | 262,00 | +1,16% | 259,00 | 263,12 | 262,06 | 257,20 | 262,00 | 297 | 677.186.820 |
| 28/11/2006 | 253,17 | 259,00 | +0,58% | 252,50 | 259,89 | 256,94 | 258,51 | 259,00 | 267 | 366.921.400 |
| 27/11/2006 | 258,00 | 257,50 | -0,81% | 254,02 | 261,02 | 258,65 | 253,02 | 257,50 | 575 | 1.096.699.100 |
| 24/11/2006 | 256,51 | 259,60 | -0,15% | 255,50 | 262,00 | 259,81 | 259,60 | 262,30 | 536 | 989.893.880 |
| 23/11/2006 | 260,99 | 260,00 | 0,00% | 256,01 | 262,47 | 260,75 | 258,31 | 260,00 | 168 | 227.117.350 |
| 22/11/2006 | 261,05 | 260,00 | -0,37% | 254,00 | 262,99 | 258,34 | 260,00 | 260,50 | 430 | 948.630.920 |
| 21/11/2006 | 262,00 | 260,96 | -0,02% | 259,00 | 262,01 | 260,69 | 260,96 | 261,00 | 328 | 1.580.345.910 |
| 17/11/2006 | 256,31 | 261,00 | +1,95% | 255,75 | 262,00 | 259,87 | 260,15 | 261,00 | 288 | 1.013.764.910 |
| 16/11/2006 | 263,17 | 256,00 | -2,48% | 256,00 | 266,00 | 262,39 | 255,71 | 256,00 | 395 | 1.023.808.370 |
| 14/11/2006 | 258,00 | 262,50 | +4,12% | 257,75 | 266,00 | 261,94 | 259,00 | 262,50 | 413 | 755.712.750 |
| 13/11/2006 | 252,11 | 252,11 | -1,53% | 249,01 | 258,00 | 254,70 | 252,11 | 254,40 | 362 | 586.351.980 |
| 10/11/2006 | 255,00 | 256,02 | +0,38% | 252,00 | 260,00 | 256,59 | 256,02 | 258,75 | 301 | 681.254.960 |
| 9/11/2006 | 259,89 | 255,06 | -0,56% | 255,06 | 262,98 | 259,60 | 255,06 | 261,42 | 405 | 657.580.820 |
| 8/11/2006 | 260,00 | 256,50 | -1,34% | 255,00 | 262,97 | 257,67 | 256,50 | 256,51 | 277 | 330.077.250 |
| 7/11/2006 | 257,50 | 259,98 | +1,12% | 253,10 | 261,47 | 258,63 | 257,00 | 259,98 | 268 | 456.232.830 |
| 6/11/2006 | 264,00 | 257,10 | -0,73% | 256,76 | 264,99 | 259,74 | 256,30 | 257,10 | 343 | 647.012.550 |
| 3/11/2006 | 263,00 | 259,00 | -0,60% | 258,80 | 266,98 | 261,51 | 259,00 | 262,50 | 252 | 409.003.510 |
| 1/11/2006 | 259,94 | 260,57 | +1,19% | 259,94 | 264,50 | 261,89 | 260,57 | 262,88 | 245 | 927.106.250 |
| 31/10/2006 | 254,84 | 257,50 | +1,98% | 249,50 | 259,80 | 257,25 | 257,50 | 258,00 | 232 | 599.673.900 |
| 30/10/2006 | 249,00 | 252,50 | +1,00% | 248,51 | 252,80 | 250,35 | 252,42 | 252,50 | 362 | 780.867.950 |
| 27/10/2006 | 253,00 | 250,01 | -1,57% | 249,00 | 255,70 | 252,11 | 250,01 | 255,70 | 372 | 1.058.900.160 |
| 26/10/2006 | 265,20 | 254,00 | -2,31% | 254,00 | 265,20 | 257,63 | 254,00 | 256,40 | 375 | 910.928.460 |
| 25/10/2006 | 263,05 | 260,00 | -0,96% | 260,00 | 265,52 | 263,59 | 260,00 | 261,95 | 184 | 507.675.470 |
| 24/10/2006 | 260,10 | 262,51 | -0,94% | 257,99 | 265,72 | 261,26 | 262,51 | 264,00 | 274 | 1.351.779.360 |
| 23/10/2006 | 256,01 | 265,00 | +1,92% | 255,50 | 265,00 | 261,71 | 262,00 | 265,00 | 252 | 552.218.710 |
| 20/10/2006 | 258,10 | 260,00 | +0,39% | 254,00 | 261,07 | 258,08 | 259,60 | 260,00 | 400 | 895.305.180 |
| 19/10/2006 | 260,00 | 259,00 | -0,39% | 259,00 | 263,20 | 260,93 | 259,00 | 262,00 | 203 | 826.911.480 |
| 18/10/2006 | 269,89 | 260,01 | -1,60% | 259,28 | 269,89 | 262,86 | 260,01 | 262,00 | 1.170 | 1.248.884.900 |
| 17/10/2006 | 266,66 | 264,25 | -1,40% | 262,00 | 270,38 | 267,40 | 264,25 | 266,48 | 337 | 925.223.550 |
| 16/10/2006 | 266,01 | 268,00 | +0,75% | 262,31 | 270,10 | 269,44 | 268,00 | 269,50 | 196 | 1.505.902.520 |
| 13/10/2006 | 267,50 | 266,01 | -0,56% | 266,01 | 270,00 | 268,05 | 266,01 | 267,50 | 312 | 1.129.579.880 |
| 11/10/2006 | 258,24 | 267,50 | +1,52% | 258,24 | 267,89 | 265,61 | 264,00 | 267,50 | 324 | 612.237.410 |
| 10/10/2006 | 264,68 | 263,50 | -0,19% | 260,00 | 267,43 | 262,59 | 263,50 | 264,90 | 385 | 2.231.033.310 |
| 9/10/2006 | 264,00 | 264,00 | +0,15% | 263,31 | 266,99 | 264,27 | 264,00 | 265,50 | 314 | 1.091.718.300 |
| 6/10/2006 | 266,55 | 263,60 | -1,11% | 262,05 | 266,55 | 264,70 | 263,60 | 265,00 | 249 | 997.940.170 |
| 5/10/2006 | 266,90 | 266,55 | -0,16% | 263,56 | 270,49 | 266,97 | 266,55 | 267,50 | 306 | 935.491.080 |
| 4/10/2006 | 259,00 | 266,99 | +3,89% | 257,50 | 268,99 | 263,60 | 261,00 | 267,00 | 589 | 1.502.002.660 |
| 3/10/2006 | 259,50 | 257,00 | -0,96% | 256,00 | 261,50 | 258,23 | 257,00 | 261,00 | 202 | 999.357.460 |
| 2/10/2006 | 263,16 | 259,50 | -0,18% | 254,51 | 267,99 | 259,80 | 259,00 | 259,50 | 645 | 2.411.758.160 |
| 29/9/2006 | 244,01 | 259,98 | +5,26% | 243,01 | 264,99 | 254,54 | 259,51 | 259,98 | 712 | 2.760.320.990 |
| 28/9/2006 | 254,00 | 247,00 | -2,37% | 245,02 | 254,90 | 248,04 | 245,21 | 247,00 | 546 | 1.384.560.600 |
| 27/9/2006 | 249,50 | 253,00 | -1,55% | 245,31 | 255,98 | 253,76 | 253,00 | 253,98 | 745 | 1.152.857.730 |
| 26/9/2006 | 249,90 | 256,99 | +3,83% | 245,00 | 256,99 | 250,39 | 255,00 | 256,99 | 484 | 973.107.180 |
| 25/9/2006 | 245,00 | 247,50 | +2,91% | 241,50 | 247,50 | 244,91 | 246,40 | 247,50 | 571 | 1.369.347.550 |
| 22/9/2006 | 237,11 | 240,50 | -0,21% | 236,01 | 241,42 | 239,51 | 240,00 | 240,50 | 464 | 838.775.620 |
| 21/9/2006 | 248,99 | 241,00 | -1,83% | 240,68 | 248,99 | 243,07 | 241,00 | 241,20 | 568 | 2.133.942.890 |
| 20/9/2006 | 249,39 | 245,50 | -0,61% | 245,16 | 249,39 | 246,84 | 245,50 | 246,51 | 390 | 1.752.865.670 |
| 19/9/2006 | 240,52 | 247,00 | 0,00% | 240,52 | 248,90 | 246,56 | 245,00 | 247,00 | 394 | 2.085.670.260 |
| 18/9/2006 | 244,50 | 247,00 | +2,07% | 242,98 | 247,00 | 245,35 | 246,02 | 247,00 | 435 | 1.102.877.650 |
| 15/9/2006 | 243,00 | 242,00 | -0,41% | 238,11 | 243,00 | 239,57 | 239,00 | 242,00 | 389 | 1.087.921.030 |
| 14/9/2006 | 241,02 | 243,00 | -0,29% | 238,01 | 243,66 | 242,63 | 240,00 | 243,00 | 310 | 854.062.360 |
| 13/9/2006 | 242,99 | 243,70 | +0,66% | 239,07 | 246,98 | 243,71 | 243,70 | 243,97 | 412 | 1.482.738.470 |
| 12/9/2006 | 238,74 | 242,11 | +0,88% | 238,69 | 243,98 | 241,04 | 242,11 | 244,98 | 828 | 1.769.581.740 |
| 11/9/2006 | 240,55 | 240,00 | -0,23% | 236,04 | 243,99 | 239,90 | 240,00 | 240,90 | 396 | 729.319.890 |
| 8/9/2006 | 240,10 | 240,55 | -1,01% | 240,10 | 246,99 | 241,37 | 240,55 | 247,00 | 262 | 644.231.300 |
| 6/9/2006 | 246,00 | 243,00 | -1,22% | 240,00 | 246,00 | 242,69 | 243,00 | 245,00 | 337 | 535.633.650 |
| 5/9/2006 | 257,00 | 246,00 | -3,91% | 245,20 | 257,00 | 252,48 | 246,00 | 247,00 | 881 | 3.216.671.480 |
| 4/9/2006 | 245,80 | 256,00 | +4,15% | 245,51 | 259,00 | 255,70 | 256,00 | 257,00 | 460 | 1.075.528.510 |
| 1/9/2006 | 238,10 | 245,80 | +4,59% | 238,10 | 249,98 | 243,42 | 245,80 | 247,99 | 419 | 1.325.701.730 |
| 31/8/2006 | 233,01 | 235,02 | +1,30% | 232,02 | 237,00 | 233,70 | 235,02 | 237,99 | 594 | 2.436.402.510 |
| 30/8/2006 | 232,00 | 232,00 | 0,00% | 231,25 | 242,99 | 232,77 | 227,10 | 232,00 | 432 | 910.829.200 |
| 29/8/2006 | 230,99 | 232,00 | +0,43% | 229,76 | 235,99 | 232,58 | 221,50 | 232,00 | 298 | 598.681.300 |
| 28/8/2006 | 223,35 | 231,00 | +4,05% | 222,01 | 231,00 | 227,64 | 224,00 | 231,00 | 333 | 953.604.240 |
| 25/8/2006 | 222,04 | 222,00 | +0,32% | 220,50 | 225,50 | 222,97 | 222,00 | 226,30 | 143 | 367.913.540 |
| 24/8/2006 | 220,00 | 221,30 | +0,59% | 216,43 | 225,98 | 219,52 | 221,30 | 222,00 | 378 | 898.743.330 |
| 23/8/2006 | 229,01 | 220,00 | -3,93% | 220,00 | 229,99 | 224,81 | 220,00 | 223,00 | 488 | 797.660.560 |
| 22/8/2006 | 229,99 | 229,00 | -0,87% | 228,05 | 231,71 | 229,25 | 228,00 | 229,00 | 194 | 778.325.140 |
| 21/8/2006 | 224,11 | 231,00 | +0,11% | 224,11 | 231,00 | 230,05 | 231,00 | 232,50 | 231 | 820.592.450 |
| 18/8/2006 | 223,21 | 230,75 | +0,33% | 223,21 | 234,38 | 231,49 | 229,50 | 230,75 | 357 | 925.529.050 |
| 17/8/2006 | 216,60 | 230,00 | +3,60% | 216,60 | 234,70 | 230,85 | 230,00 | 230,50 | 688 | 2.391.237.470 |
| 16/8/2006 | 222,68 | 222,00 | -0,90% | 211,01 | 224,29 | 218,99 | 222,00 | 223,00 | 1.952 | 3.947.095.210 |
| 15/8/2006 | 229,51 | 224,01 | -2,39% | 222,10 | 229,51 | 225,01 | 224,01 | 225,00 | 1.255 | 5.319.524.650 |
| 14/8/2006 | 228,00 | 229,50 | +0,70% | 227,71 | 230,00 | 229,26 | 229,50 | 230,00 | 208 | 1.201.567.970 |
| 11/8/2006 | 229,99 | 227,90 | +0,35% | 223,50 | 230,00 | 226,83 | 227,90 | 228,80 | 380 | 1.238.973.680 |
| 10/8/2006 | 231,18 | 227,10 | -1,82% | 226,01 | 231,19 | 227,36 | 226,10 | 227,10 | 779 | 1.437.830.950 |
| 9/8/2006 | 229,00 | 231,30 | +1,89% | 227,00 | 232,90 | 231,21 | 228,52 | 231,30 | 1.168 | 1.311.904.010 |
| 8/8/2006 | 228,90 | 227,00 | +1,34% | 225,07 | 230,29 | 227,80 | 227,00 | 228,00 | 836 | 1.788.246.030 |
| 7/8/2006 | 225,00 | 224,00 | -0,84% | 224,00 | 229,66 | 224,94 | 224,00 | 226,08 | 390 | 580.726.630 |
| 4/8/2006 | 216,50 | 225,90 | +4,34% | 215,01 | 227,40 | 224,48 | 225,50 | 225,90 | 1.076 | 2.121.869.480 |
| 3/8/2006 | 214,01 | 216,50 | +0,58% | 212,00 | 218,00 | 215,97 | 216,50 | 217,00 | 334 | 674.707.330 |
| 2/8/2006 | 214,98 | 215,25 | +1,29% | 214,05 | 217,12 | 215,24 | 213,50 | 215,25 | 270 | 634.320.310 |
| 1/8/2006 | 216,01 | 212,50 | -2,07% | 212,50 | 216,01 | 213,46 | 212,50 | 213,65 | 345 | 878.624.470 |
| 31/7/2006 | 217,00 | 217,00 | -0,46% | 216,00 | 221,99 | 217,23 | 217,00 | 217,50 | 323 | 600.222.460 |
| 28/7/2006 | 217,00 | 218,00 | +1,40% | 216,01 | 221,00 | 219,37 | 216,21 | 218,00 | 368 | 1.084.389.120 |
| 27/7/2006 | 216,99 | 215,00 | +0,70% | 213,00 | 216,99 | 215,35 | 213,00 | 215,00 | 343 | 746.424.660 |
| 26/7/2006 | 214,95 | 213,50 | -0,23% | 212,85 | 218,99 | 215,58 | 213,50 | 214,98 | 256 | 731.047.650 |
| 25/7/2006 | 214,00 | 214,00 | 0,00% | 212,39 | 216,00 | 213,38 | 214,00 | 214,90 | 336 | 1.534.214.920 |
| 24/7/2006 | 210,00 | 214,00 | +2,88% | 208,22 | 215,50 | 211,54 | 214,00 | 215,00 | 405 | 1.355.405.880 |
| 21/7/2006 | 210,50 | 208,00 | +0,24% | 204,50 | 210,50 | 207,60 | 208,00 | 210,00 | 370 | 876.717.210 |
| 20/7/2006 | 211,00 | 207,50 | -1,66% | 205,00 | 213,01 | 209,77 | 206,00 | 207,50 | 306 | 1.346.317.190 |
| 19/7/2006 | 196,50 | 211,00 | +6,03% | 196,50 | 212,98 | 208,74 | 211,00 | 212,98 | 581 | 2.005.603.940 |
| 18/7/2006 | 201,87 | 199,00 | +0,51% | 194,00 | 201,87 | 198,17 | 196,00 | 199,00 | 354 | 695.998.250 |
| 17/7/2006 | 191,51 | 198,00 | +1,02% | 191,51 | 198,00 | 194,49 | 198,00 | 201,40 | 201 | 504.703.960 |
| 14/7/2006 | 200,50 | 196,00 | -2,00% | 195,00 | 200,50 | 197,14 | 196,00 | 198,94 | 186 | 405.330.440 |
| 13/7/2006 | 203,00 | 200,00 | -0,50% | 197,40 | 203,00 | 200,24 | 200,00 | 201,00 | 160 | 323.392.590 |
| 12/7/2006 | 205,00 | 201,00 | -1,90% | 201,00 | 205,00 | 202,87 | 201,00 | 203,50 | 224 | 502.731.150 |
| 11/7/2006 | 207,99 | 204,90 | -0,49% | 200,85 | 208,00 | 202,94 | 201,10 | 204,90 | 280 | 719.224.680 |
| 10/7/2006 | 209,95 | 205,90 | +0,44% | 202,81 | 211,00 | 207,58 | 203,32 | 205,90 | 100 | 244.947.010 |
| 7/7/2006 | 213,30 | 205,00 | -2,38% | 203,60 | 213,50 | 206,78 | 202,20 | 205,00 | 447 | 948.710.950 |
| 6/7/2006 | 207,00 | 210,00 | +3,45% | 204,22 | 213,01 | 209,78 | 210,00 | 211,60 | 486 | 1.099.480.500 |
| 5/7/2006 | 202,10 | 203,00 | -1,46% | 200,60 | 208,00 | 203,28 | 203,00 | 205,00 | 330 | 884.067.250 |
| 4/7/2006 | 210,00 | 206,00 | -0,48% | 203,00 | 210,00 | 206,37 | 202,02 | 206,00 | 217 | 547.104.100 |
| 3/7/2006 | 205,48 | 207,00 | +2,22% | 204,02 | 207,47 | 205,45 | 204,00 | 207,00 | 325 | 1.262.951.580 |
| 30/6/2006 | 207,80 | 202,50 | +0,25% | 200,00 | 207,80 | 202,03 | 201,50 | 202,50 | 407 | 1.151.775.080 |
| 29/6/2006 | 193,49 | 202,00 | +6,32% | 189,00 | 202,85 | 194,40 | 196,50 | 202,00 | 268 | 570.977.560 |
| 28/6/2006 | 195,99 | 190,00 | -2,81% | 189,55 | 199,00 | 192,64 | 190,00 | 191,00 | 433 | 1.463.510.970 |
| 27/6/2006 | 193,73 | 195,50 | +2,30% | 193,05 | 196,55 | 194,56 | 193,01 | 195,50 | 352 | 1.004.737.180 |
| 26/6/2006 | 187,50 | 191,10 | +1,92% | 186,95 | 192,01 | 190,31 | 191,10 | 191,80 | 307 | 821.980.050 |
| 23/6/2006 | 183,02 | 187,50 | +2,45% | 182,10 | 193,00 | 187,41 | 184,74 | 187,50 | 570 | 860.791.290 |
| 22/6/2006 | 184,00 | 183,02 | -0,53% | 183,02 | 186,39 | 184,45 | 183,02 | 185,00 | 221 | 1.093.253.200 |
| 21/6/2006 | 178,51 | 184,00 | 0,00% | 178,51 | 186,99 | 184,86 | 184,00 | 185,99 | 208 | 727.459.080 |
| 20/6/2006 | 185,00 | 184,00 | -0,27% | 182,20 | 186,71 | 183,46 | 182,50 | 184,00 | 223 | 430.583.230 |
| 19/6/2006 | 185,99 | 184,50 | 0,00% | 181,00 | 191,00 | 183,19 | 183,00 | 184,50 | 262 | 462.944.920 |
| 16/6/2006 | 179,00 | 184,50 | +6,03% | 177,00 | 185,99 | 182,14 | 184,01 | 184,50 | 223 | 659.724.210 |
| 14/6/2006 | 186,00 | 174,00 | -3,87% | 172,00 | 186,00 | 175,02 | 174,00 | 175,00 | 1.010 | 1.329.873.810 |
| 13/6/2006 | 184,00 | 181,00 | -2,69% | 178,01 | 190,00 | 183,24 | 181,00 | 181,84 | 432 | 1.075.119.200 |
| 12/6/2006 | 201,50 | 186,00 | -6,11% | 185,01 | 204,00 | 194,21 | 186,00 | 188,00 | 315 | 980.385.210 |
| 9/6/2006 | 197,60 | 198,10 | +2,11% | 194,10 | 200,00 | 197,51 | 197,00 | 198,10 | 381 | 2.040.874.490 |
| 8/6/2006 | 199,00 | 194,00 | -2,50% | 191,46 | 199,00 | 193,53 | 192,00 | 194,00 | 719 | 1.501.629.780 |
| 7/6/2006 | 202,60 | 198,98 | -1,79% | 198,98 | 208,00 | 202,15 | 198,02 | 198,98 | 397 | 1.432.264.920 |
| 6/6/2006 | 202,02 | 202,60 | -2,36% | 198,21 | 206,99 | 200,91 | 202,60 | 203,98 | 526 | 1.620.862.380 |
| 5/6/2006 | 213,00 | 207,50 | -2,55% | 206,06 | 213,00 | 209,08 | 206,10 | 207,50 | 169 | 1.072.186.530 |
| 2/6/2006 | 218,00 | 212,94 | -0,03% | 208,00 | 218,00 | 212,10 | 210,50 | 212,94 | 318 | 973.360.560 |
| 1/6/2006 | 204,00 | 213,00 | +4,82% | 203,76 | 213,00 | 209,11 | 210,00 | 213,00 | 398 | 2.121.688.750 |
| 31/5/2006 | 202,00 | 203,20 | +0,59% | 202,00 | 210,20 | 203,84 | 201,10 | 206,30 | 417 | 1.766.969.600 |
| 30/5/2006 | 200,00 | 202,00 | -1,90% | 200,00 | 205,02 | 202,85 | 202,00 | 205,00 | 680 | 1.545.328.530 |
| 29/5/2006 | 209,60 | 205,92 | -1,00% | 198,00 | 209,62 | 204,59 | 205,92 | 207,30 | 122 | 780.924.810 |
| 26/5/2006 | 208,50 | 208,00 | +0,48% | 204,23 | 213,80 | 207,39 | 207,00 | 208,00 | 427 | 997.774.660 |
| 25/5/2006 | 199,97 | 207,00 | +3,52% | 197,50 | 207,99 | 204,17 | 201,00 | 207,00 | 409 | 1.186.658.570 |
| 24/5/2006 | 199,89 | 199,97 | -0,02% | 192,00 | 201,20 | 197,68 | 189,00 | 199,97 | 612 | 1.763.781.140 |
| 23/5/2006 | 199,00 | 200,00 | +0,05% | 199,00 | 204,70 | 201,54 | 200,00 | 204,00 | 666 | 2.045.478.260 |
| 22/5/2006 | 198,01 | 199,90 | -2,01% | 195,00 | 201,99 | 198,29 | 198,45 | 199,90 | 514 | 1.289.312.230 |
| 19/5/2006 | 208,00 | 204,00 | 0,00% | 199,99 | 208,00 | 202,64 | 203,10 | 204,00 | 485 | 2.138.351.060 |
| 18/5/2006 | 200,07 | 204,00 | 0,00% | 200,07 | 210,50 | 204,64 | 203,51 | 204,00 | 597 | 2.118.725.810 |
| 17/5/2006 | 206,00 | 204,00 | -0,73% | 202,01 | 207,49 | 205,08 | 204,00 | 204,45 | 347 | 1.800.009.410 |
| 16/5/2006 | 210,00 | 205,50 | +0,24% | 202,30 | 212,00 | 204,95 | 205,50 | 206,00 | 409 | 3.067.605.810 |
| 15/5/2006 | 207,00 | 205,00 | -1,20% | 202,02 | 210,00 | 206,67 | 204,00 | 205,00 | 368 | 849.859.500 |
| 12/5/2006 | 208,00 | 207,50 | -1,19% | 205,00 | 214,00 | 208,23 | 207,50 | 207,90 | 380 | 1.409.133.960 |
| 11/5/2006 | 221,00 | 210,00 | -3,22% | 209,00 | 221,00 | 212,49 | 210,00 | 210,90 | 336 | 707.193.880 |
| 10/5/2006 | 214,01 | 216,99 | -0,93% | 214,01 | 221,00 | 217,85 | 216,30 | 216,99 | 232 | 709.774.730 |
| 9/5/2006 | 217,00 | 219,02 | +0,69% | 213,00 | 220,00 | 217,76 | 218,90 | 219,02 | 318 | 918.295.280 |
| 8/5/2006 | 207,00 | 217,51 | +4,33% | 207,00 | 217,51 | 213,71 | 217,51 | 218,00 | 293 | 607.603.140 |
| 5/5/2006 | 204,00 | 208,48 | +2,20% | 202,60 | 208,48 | 207,10 | 208,48 | 208,59 | 328 | 1.916.369.390 |
| 4/5/2006 | 202,00 | 204,00 | -1,07% | 201,02 | 205,87 | 203,58 | 202,02 | 204,00 | 370 | 864.446.880 |
| 3/5/2006 | 208,05 | 206,20 | -1,33% | 204,95 | 210,29 | 206,76 | 206,20 | 206,38 | 222 | 746.825.820 |
| 2/5/2006 | 200,03 | 208,99 | +2,45% | 200,03 | 209,00 | 206,48 | 207,50 | 208,99 | 361 | 963.470.510 |
| 28/4/2006 | 197,02 | 204,00 | +2,51% | 197,02 | 204,90 | 201,24 | 201,00 | 204,00 | 395 | 1.082.072.830 |
| 27/4/2006 | 199,05 | 199,00 | -1,97% | 199,00 | 205,40 | 201,86 | 198,05 | 201,50 | 308 | 1.153.872.390 |
| 26/4/2006 | 199,01 | 203,00 | +1,55% | 198,75 | 204,00 | 201,11 | 202,50 | 203,35 | 275 | 873.622.960 |
| 25/4/2006 | 198,05 | 199,90 | -0,05% | 198,00 | 201,00 | 199,98 | 199,50 | 199,90 | 259 | 1.326.311.000 |
| 24/4/2006 | 201,00 | 200,00 | -0,25% | 196,46 | 204,99 | 199,14 | 200,00 | 202,00 | 475 | 1.747.663.420 |
| 20/4/2006 | 202,00 | 200,50 | -1,47% | 198,51 | 203,81 | 200,80 | 199,85 | 200,50 | 431 | 1.281.757.790 |
| 19/4/2006 | 201,00 | 203,50 | +1,14% | 200,00 | 204,37 | 203,03 | 203,50 | 203,80 | 275 | 1.020.860.530 |
| 18/4/2006 | 191,00 | 201,20 | +4,25% | 191,00 | 203,50 | 197,97 | 201,20 | 201,83 | 282 | 1.130.946.470 |
| 17/4/2006 | 190,00 | 193,00 | +1,05% | 189,20 | 193,00 | 191,49 | 191,00 | 193,00 | 337 | 856.952.410 |
| 13/4/2006 | 192,61 | 191,00 | -2,05% | 185,20 | 195,20 | 191,98 | 190,00 | 191,00 | 318 | 1.186.090.760 |
| 12/4/2006 | 194,00 | 195,00 | +0,10% | 191,00 | 195,50 | 193,86 | 191,00 | 195,00 | 934 | 1.094.161.480 |
| 11/4/2006 | 202,00 | 194,80 | -2,36% | 193,45 | 204,00 | 195,61 | 193,51 | 194,80 | 259 | 839.579.650 |
| 10/4/2006 | 192,01 | 199,50 | +1,27% | 192,01 | 199,50 | 196,82 | 198,00 | 199,50 | 236 | 947.900.990 |
| 7/4/2006 | 198,00 | 197,00 | +0,77% | 192,01 | 198,00 | 195,54 | 197,00 | 197,35 | 458 | 2.437.874.760 |
| 6/4/2006 | 194,10 | 195,50 | -0,41% | 194,00 | 199,90 | 195,88 | 194,55 | 195,50 | 463 | 1.146.913.740 |
| 5/4/2006 | 194,00 | 196,30 | -0,36% | 193,00 | 197,51 | 196,30 | 196,00 | 196,30 | 384 | 1.550.304.170 |
| 4/4/2006 | 200,00 | 197,00 | -1,01% | 196,00 | 207,99 | 200,09 | 195,00 | 198,00 | 475 | 1.205.190.120 |
| 3/4/2006 | 193,50 | 199,00 | +4,19% | 191,84 | 199,00 | 196,25 | 197,50 | 199,00 | 412 | 1.259.421.920 |
| 31/3/2006 | 182,00 | 191,00 | +4,37% | 182,00 | 191,80 | 189,34 | 187,00 | 191,00 | 434 | 1.574.590.060 |
| 30/3/2006 | 179,00 | 183,00 | +2,23% | 177,20 | 184,09 | 181,20 | 182,00 | 183,50 | 325 | 1.701.886.840 |
| 29/3/2006 | 172,50 | 179,00 | +3,47% | 172,00 | 180,00 | 176,56 | 178,50 | 179,00 | 418 | 1.392.928.720 |
| 28/3/2006 | 178,00 | 173,00 | -2,70% | 170,50 | 178,00 | 173,53 | 173,00 | 174,00 | 455 | 966.216.420 |
| 27/3/2006 | 172,00 | 177,80 | +3,31% | 171,00 | 179,00 | 176,59 | 177,00 | 178,00 | 490 | 1.224.527.660 |
| 24/3/2006 | 174,50 | 172,10 | -1,38% | 170,02 | 174,99 | 172,99 | 172,10 | 173,70 | 248 | 844.564.480 |
| 23/3/2006 | 172,40 | 174,50 | +0,29% | 170,29 | 174,50 | 172,08 | 172,60 | 174,50 | 255 | 575.966.840 |
| 22/3/2006 | 174,00 | 174,00 | 0,00% | 172,51 | 174,67 | 173,86 | 173,00 | 174,00 | 289 | 1.548.109.580 |
| 21/3/2006 | 172,00 | 174,00 | +1,16% | 170,15 | 174,00 | 172,49 | 172,00 | 174,00 | 263 | 737.408.450 |
| 20/3/2006 | 171,00 | 172,00 | +0,58% | 170,70 | 174,99 | 171,26 | 171,84 | 172,00 | 156 | 384.484.160 |
| 17/3/2006 | 169,48 | 171,00 | +0,88% | 169,48 | 173,80 | 170,65 | 170,01 | 171,00 | 277 | 852.769.960 |
| 16/3/2006 | 170,49 | 169,50 | -0,24% | 168,07 | 172,50 | 169,73 | 169,00 | 169,50 | 180 | 493.084.750 |
| 15/3/2006 | 169,00 | 169,90 | +0,30% | 168,70 | 171,00 | 169,64 | 169,90 | 170,00 | 199 | 759.662.770 |
| 14/3/2006 | 167,00 | 169,39 | +0,83% | 167,00 | 169,88 | 168,31 | 169,00 | 169,39 | 134 | 289.160.590 |
| 13/3/2006 | 170,00 | 168,00 | -0,65% | 166,13 | 170,00 | 167,97 | 166,11 | 168,00 | 183 | 464.457.810 |
| 10/3/2006 | 171,50 | 169,10 | +0,06% | 167,00 | 171,90 | 169,11 | 169,00 | 169,10 | 178 | 752.538.570 |
| 9/3/2006 | 166,00 | 169,00 | +1,81% | 164,01 | 170,50 | 168,85 | 167,01 | 169,00 | 194 | 846.287.530 |
| 8/3/2006 | 166,50 | 166,00 | -0,78% | 161,00 | 168,99 | 165,63 | 165,60 | 166,00 | 417 | 1.196.534.540 |
| 7/3/2006 | 171,00 | 167,30 | -2,73% | 166,70 | 171,99 | 168,39 | 166,60 | 167,30 | 344 | 1.354.041.670 |
| 6/3/2006 | 170,01 | 172,00 | -0,70% | 167,30 | 173,21 | 171,34 | 171,41 | 172,17 | 201 | 397.009.560 |
| 3/3/2006 | 174,51 | 173,21 | -0,74% | 173,05 | 174,70 | 173,82 | 173,10 | 173,50 | 297 | 476.444.620 |
| 2/3/2006 | 174,00 | 174,50 | +0,15% | 173,79 | 179,00 | 176,26 | 174,50 | 175,00 | 546 | 1.404.366.190 |
| 1/3/2006 | 171,10 | 174,23 | +1,83% | 168,27 | 175,01 | 172,27 | 173,50 | 174,50 | 296 | 517.698.480 |
| 24/2/2006 | 168,80 | 171,10 | +2,16% | 167,00 | 171,10 | 168,87 | 169,50 | 171,10 | 140 | 448.539.960 |
| 23/2/2006 | 166,02 | 167,48 | -0,90% | 163,50 | 171,50 | 166,25 | 165,15 | 167,48 | 364 | 953.623.790 |
| 22/2/2006 | 172,00 | 169,00 | -0,41% | 168,00 | 172,00 | 169,92 | 168,50 | 169,00 | 149 | 316.394.100 |
| 21/2/2006 | 172,00 | 169,70 | -0,18% | 168,50 | 172,00 | 169,84 | 169,00 | 169,70 | 146 | 396.753.290 |
| 20/2/2006 | 168,00 | 170,00 | -0,87% | 168,00 | 173,00 | 169,91 | 168,60 | 170,00 | 70 | 122.681.100 |
| 17/2/2006 | 170,00 | 171,50 | +1,30% | 169,00 | 172,00 | 170,51 | 171,50 | 171,60 | 224 | 673.704.000 |
| 16/2/2006 | 168,30 | 169,30 | +1,38% | 168,00 | 171,00 | 169,32 | 169,30 | 169,39 | 489 | 1.373.404.790 |
| 15/2/2006 | 164,60 | 167,00 | +1,46% | 161,80 | 167,48 | 165,63 | 166,00 | 167,00 | 735 | 1.313.353.960 |
| 14/2/2006 | 168,32 | 164,60 | -2,02% | 163,12 | 172,00 | 166,04 | 164,60 | 165,00 | 448 | 786.538.280 |
| 13/2/2006 | 173,00 | 168,00 | -2,78% | 167,10 | 173,00 | 170,11 | 168,00 | 172,80 | 428 | 1.025.998.940 |
| 10/2/2006 | 175,90 | 172,80 | +1,35% | 168,01 | 179,99 | 173,15 | 172,80 | 173,53 | 768 | 2.189.234.630 |
| 9/2/2006 | 165,00 | 170,50 | +2,83% | 165,00 | 170,50 | 168,46 | 169,90 | 170,50 | 503 | 2.166.102.230 |
| 8/2/2006 | 167,00 | 165,80 | -1,43% | 163,41 | 168,00 | 165,77 | 165,01 | 167,00 | 755 | 3.030.264.420 |
| 7/2/2006 | 174,00 | 168,20 | -2,77% | 166,89 | 174,35 | 169,05 | 167,50 | 168,20 | 389 | 607.050.370 |
| 6/2/2006 | 178,50 | 173,00 | -1,42% | 173,00 | 178,90 | 176,23 | 172,12 | 173,00 | 276 | 441.114.370 |
| 3/2/2006 | 170,02 | 175,50 | +2,03% | 170,02 | 177,99 | 174,86 | 175,00 | 175,50 | 521 | 790.783.570 |
| 2/2/2006 | 179,36 | 172,00 | -3,91% | 170,00 | 179,36 | 175,59 | 172,00 | 173,00 | 377 | 744.842.740 |
| 1/2/2006 | 180,02 | 179,00 | -2,72% | 177,21 | 184,19 | 179,14 | 179,00 | 179,99 | 928 | 1.386.412.560 |
| 31/1/2006 | 185,01 | 184,00 | -0,16% | 181,13 | 185,01 | 183,27 | 181,12 | 184,00 | 289 | 949.418.470 |
| 30/1/2006 | 189,02 | 184,30 | -2,50% | 182,07 | 189,02 | 184,23 | 184,00 | 184,30 | 342 | 950.471.620 |
| 27/1/2006 | 183,00 | 189,02 | +2,17% | 181,00 | 190,00 | 188,46 | 189,01 | 190,54 | 516 | 2.028.783.230 |
| 26/1/2006 | 180,00 | 185,00 | +3,35% | 180,00 | 186,00 | 183,65 | 185,00 | 186,00 | 215 | 1.024.228.520 |
| 24/1/2006 | 176,00 | 179,00 | +0,85% | 176,00 | 181,98 | 179,07 | 179,00 | 181,97 | 235 | 717.726.100 |
| 23/1/2006 | 178,01 | 177,50 | -0,29% | 170,43 | 178,01 | 175,97 | 175,00 | 177,50 | 425 | 1.311.497.810 |
| 20/1/2006 | 182,99 | 178,01 | -2,72% | 176,90 | 184,28 | 179,33 | 178,01 | 178,20 | 267 | 470.570.050 |
| 19/1/2006 | 180,00 | 182,99 | +5,17% | 179,49 | 184,28 | 182,46 | 182,50 | 182,99 | 227 | 494.658.980 |
| 18/1/2006 | 171,83 | 174,00 | -1,97% | 169,02 | 174,00 | 172,50 | 174,00 | 174,50 | 359 | 727.625.350 |
| 17/1/2006 | 179,99 | 177,50 | -2,47% | 173,99 | 180,53 | 176,35 | 177,50 | 177,97 | 460 | 646.866.830 |
| 16/1/2006 | 176,00 | 182,00 | +3,41% | 173,00 | 182,00 | 178,40 | 181,00 | 182,00 | 93 | 249.226.500 |
| 13/1/2006 | 173,00 | 176,00 | +1,79% | 168,00 | 177,51 | 175,34 | 176,00 | 177,00 | 416 | 997.518.850 |
| 12/1/2006 | 158,50 | 172,90 | +6,73% | 157,51 | 174,99 | 169,07 | 169,60 | 172,90 | 574 | 1.317.579.880 |
| 11/1/2006 | 157,00 | 162,00 | +3,85% | 155,00 | 162,00 | 159,84 | 161,00 | 162,00 | 228 | 1.164.983.410 |
| 10/1/2006 | 151,55 | 156,00 | +0,78% | 151,50 | 156,50 | 155,29 | 156,00 | 156,99 | 361 | 1.184.775.440 |
| 9/1/2006 | 156,10 | 154,80 | -0,13% | 151,01 | 156,99 | 154,87 | 154,80 | 155,50 | 216 | 532.320.250 |
| 6/1/2006 | 157,29 | 155,00 | -1,52% | 154,58 | 159,49 | 156,56 | 155,00 | 156,00 | 398 | 1.117.551.010 |
| 5/1/2006 | 159,49 | 157,40 | -1,63% | 157,36 | 160,00 | 158,10 | 157,40 | 158,00 | 167 | 532.488.640 |
| 4/1/2006 | 159,00 | 160,00 | +0,31% | 158,70 | 162,00 | 160,18 | 159,00 | 160,00 | 226 | 383.636.070 |
| 3/1/2006 | 153,01 | 159,50 | +2,97% | 153,00 | 159,94 | 158,00 | 159,50 | 159,97 | 307 | 670.289.710 |
| 2/1/2006 | 154,00 | 154,90 | -1,34% | 150,11 | 154,90 | 151,13 | 152,00 | 154,90 | 205 | 542.139.140 |
| 29/12/2005 | 153,99 | 157,00 | -0,98% | 150,00 | 157,00 | 153,90 | 153,28 | 157,00 | 249 | 423.860.850 |
| 28/12/2005 | 158,00 | 158,55 | -0,91% | 154,20 | 160,20 | 158,57 | 158,55 | 160,00 | 147 | 368.683.650 |
| 27/12/2005 | 158,30 | 160,00 | +1,07% | 158,29 | 162,10 | 160,28 | 159,10 | 160,00 | 301 | 770.490.930 |
| 26/12/2005 | 158,30 | 158,30 | +0,19% | 157,00 | 158,30 | 158,08 | 156,51 | 158,90 | 38 | 142.122.290 |
| 23/12/2005 | 157,00 | 158,00 | +0,64% | 156,57 | 159,60 | 157,64 | 158,00 | 159,00 | 96 | 138.727.100 |
| 22/12/2005 | 157,00 | 157,00 | +0,01% | 155,50 | 157,68 | 156,70 | 155,20 | 157,20 | 149 | 322.188.820 |
| 21/12/2005 | 158,49 | 156,99 | -0,63% | 155,99 | 158,50 | 157,72 | 155,55 | 156,99 | 178 | 366.864.980 |
| 20/12/2005 | 157,50 | 157,99 | +0,44% | 155,50 | 158,00 | 156,84 | 155,50 | 157,99 | 190 | 416.285.190 |
| 19/12/2005 | 154,00 | 157,30 | -0,41% | 154,00 | 160,00 | 157,58 | 157,30 | 159,00 | 267 | 639.813.100 |
| 16/12/2005 | 158,00 | 157,94 | +1,24% | 154,90 | 158,00 | 157,32 | 155,55 | 157,94 | 175 | 476.863.620 |
| 15/12/2005 | 155,90 | 156,00 | +0,55% | 154,84 | 157,71 | 156,55 | 156,00 | 157,97 | 343 | 806.270.960 |
| 14/12/2005 | 154,00 | 155,15 | +0,75% | 153,97 | 156,57 | 155,27 | 155,15 | 155,77 | 888 | 1.195.905.210 |
| 13/12/2005 | 153,00 | 154,00 | +1,46% | 152,00 | 154,64 | 153,54 | 153,00 | 154,40 | 236 | 573.780.610 |
| 12/12/2005 | 149,26 | 151,79 | +2,23% | 148,48 | 153,00 | 151,23 | 151,70 | 151,80 | 400 | 1.075.341.020 |
| 9/12/2005 | 145,00 | 148,48 | +2,05% | 144,50 | 148,60 | 147,30 | 145,51 | 148,48 | 424 | 1.057.257.570 |
| 8/12/2005 | 146,20 | 145,50 | -0,68% | 145,00 | 147,50 | 146,18 | 145,50 | 145,99 | 318 | 810.736.760 |
| 7/12/2005 | 145,50 | 146,50 | -0,31% | 144,65 | 147,98 | 146,57 | 146,50 | 146,75 | 231 | 596.431.610 |
| 6/12/2005 | 143,00 | 146,95 | +3,12% | 142,99 | 146,98 | 145,21 | 146,40 | 146,95 | 478 | 1.867.852.490 |
| 5/12/2005 | 142,99 | 142,50 | +0,18% | 140,50 | 142,99 | 142,11 | 142,50 | 142,85 | 244 | 784.034.580 |
| 2/12/2005 | 141,00 | 142,25 | +0,89% | 141,00 | 143,00 | 142,14 | 141,81 | 141,81 | 193 | 466.365.450 |
| 1/12/2005 | 139,00 | 141,00 | +1,44% | 139,00 | 141,80 | 141,35 | 140,60 | 141,00 | 268 | 898.159.140 |
| 30/11/2005 | 138,10 | 139,00 | 0,00% | 137,00 | 139,30 | 138,26 | 138,11 | 139,99 | 310 | 852.373.310 |
| 29/11/2005 | 141,51 | 139,00 | +0,50% | 138,20 | 141,51 | 138,87 | 138,80 | 139,50 | 151 | 475.345.120 |
| 28/11/2005 | 144,85 | 138,31 | -3,11% | 138,00 | 144,85 | 139,70 | 138,31 | 138,39 | 432 | 1.577.379.630 |
| 25/11/2005 | 144,00 | 142,75 | -1,88% | 141,50 | 144,49 | 142,72 | 142,15 | 143,50 | 162 | 588.185.970 |
| 24/11/2005 | 140,00 | 145,49 | +3,56% | 139,91 | 146,00 | 143,55 | 144,51 | 145,49 | 182 | 444.583.560 |
| 23/11/2005 | 142,00 | 140,49 | -0,36% | 139,80 | 142,00 | 140,59 | 139,85 | 140,49 | 341 | 625.089.840 |
| 22/11/2005 | 142,55 | 141,00 | -1,53% | 137,90 | 142,55 | 139,45 | 139,98 | 141,00 | 594 | 1.228.404.040 |
| 21/11/2005 | 143,45 | 143,19 | +1,52% | 142,00 | 144,80 | 143,17 | 142,00 | 143,19 | 104 | 198.295.850 |
| 18/11/2005 | 142,50 | 141,04 | -1,02% | 140,70 | 143,94 | 142,32 | 141,04 | 142,69 | 300 | 505.244.780 |
| 17/11/2005 | 144,00 | 142,50 | -0,90% | 142,50 | 146,00 | 143,78 | 142,50 | 143,19 | 159 | 277.510.980 |
| 16/11/2005 | 144,99 | 143,80 | -0,14% | 142,70 | 144,99 | 143,51 | 143,80 | 144,00 | 90 | 101.322.910 |
| 14/11/2005 | 146,94 | 144,00 | -1,37% | 143,05 | 146,94 | 144,96 | 143,50 | 144,50 | 138 | 378.506.480 |
| 11/11/2005 | 144,26 | 146,00 | 0,00% | 144,26 | 146,99 | 145,83 | 144,30 | 146,00 | 201 | 244.848.580 |
| 10/11/2005 | 146,45 | 146,00 | +0,20% | 145,30 | 147,06 | 146,07 | 145,55 | 146,00 | 245 | 518.113.050 |
| 9/11/2005 | 144,00 | 145,71 | +2,47% | 141,05 | 145,71 | 143,75 | 145,71 | 145,80 | 223 | 823.031.860 |
| 8/11/2005 | 142,60 | 142,20 | +0,06% | 141,10 | 144,51 | 142,47 | 141,62 | 142,20 | 260 | 844.429.010 |
| 7/11/2005 | 146,61 | 142,11 | -3,06% | 142,11 | 148,99 | 145,32 | 142,11 | 142,78 | 233 | 386.542.430 |
| 4/11/2005 | 146,61 | 146,60 | -2,01% | 142,90 | 147,00 | 145,69 | 146,00 | 147,50 | 267 | 585.393.980 |
| 3/11/2005 | 147,00 | 149,60 | +2,92% | 146,00 | 149,60 | 148,40 | 148,21 | 149,60 | 329 | 1.104.036.170 |
| 1/11/2005 | 144,00 | 145,35 | +1,01% | 144,00 | 146,90 | 145,83 | 145,35 | 145,48 | 281 | 776.988.690 |
| 31/10/2005 | 146,50 | 143,90 | -0,42% | 143,82 | 146,51 | 144,91 | 143,81 | 143,90 | 288 | 794.872.350 |
| 28/10/2005 | 145,00 | 144,50 | +0,14% | 143,70 | 147,03 | 145,45 | 144,00 | 144,50 | 291 | 780.933.600 |
| 27/10/2005 | 144,10 | 144,30 | -1,90% | 144,00 | 147,00 | 145,21 | 143,70 | 144,30 | 285 | 366.510.630 |
| 26/10/2005 | 143,00 | 147,10 | +2,01% | 142,03 | 147,10 | 145,83 | 147,10 | 147,48 | 283 | 1.964.210.760 |
| 25/10/2005 | 146,00 | 144,20 | -3,22% | 142,25 | 149,00 | 144,54 | 143,21 | 144,20 | 615 | 1.218.786.890 |
| 24/10/2005 | 148,30 | 149,00 | +0,47% | 143,45 | 149,00 | 146,68 | 149,00 | 149,99 | 257 | 686.332.740 |
| 21/10/2005 | 145,02 | 148,30 | +2,42% | 145,00 | 149,95 | 148,21 | 148,00 | 148,30 | 356 | 688.450.690 |
| 20/10/2005 | 150,00 | 144,80 | -2,16% | 143,00 | 151,10 | 147,06 | 142,50 | 144,80 | 679 | 1.431.958.060 |
| 19/10/2005 | 147,00 | 148,00 | +1,02% | 144,00 | 150,00 | 146,03 | 146,50 | 148,00 | 471 | 1.213.682.560 |
| 18/10/2005 | 148,01 | 146,50 | -1,01% | 144,51 | 148,50 | 147,21 | 146,50 | 147,50 | 292 | 638.186.320 |
| 17/10/2005 | 144,79 | 148,00 | +3,75% | 143,91 | 150,00 | 147,22 | 148,00 | 148,64 | 220 | 512.180.190 |
| 14/10/2005 | 145,20 | 142,65 | -1,62% | 141,70 | 145,20 | 142,64 | 142,60 | 142,65 | 161 | 255.896.400 |
| 13/10/2005 | 145,50 | 145,00 | -1,50% | 144,13 | 148,00 | 145,20 | 145,00 | 147,90 | 582 | 753.044.690 |
| 11/10/2005 | 149,00 | 147,21 | -0,97% | 146,70 | 152,00 | 148,60 | 147,21 | 148,30 | 188 | 403.008.880 |
| 10/10/2005 | 150,00 | 148,65 | -0,89% | 146,50 | 151,30 | 148,62 | 147,50 | 148,65 | 134 | 210.744.040 |
| 7/10/2005 | 148,00 | 149,99 | +2,03% | 146,70 | 154,98 | 148,58 | 146,70 | 150,00 | 229 | 628.831.560 |
| 6/10/2005 | 151,10 | 147,00 | -4,55% | 145,00 | 155,25 | 148,70 | 147,00 | 147,96 | 393 | 684.358.400 |
| 5/10/2005 | 156,99 | 154,00 | -2,22% | 153,80 | 157,50 | 156,33 | 153,61 | 154,00 | 256 | 1.111.821.950 |
| 4/10/2005 | 153,00 | 157,50 | +2,94% | 152,00 | 158,04 | 155,70 | 156,00 | 157,50 | 518 | 1.773.343.520 |
| 3/10/2005 | 155,00 | 153,00 | -2,79% | 151,12 | 158,00 | 153,59 | 153,00 | 153,49 | 212 | 616.206.530 |
| 30/9/2005 | 155,00 | 157,39 | +2,87% | 151,97 | 157,39 | 155,07 | 154,00 | 157,50 | 138 | 411.584.350 |
| 29/9/2005 | 155,00 | 153,00 | -1,29% | 151,03 | 155,00 | 153,39 | 153,00 | 154,63 | 192 | 515.866.610 |
| 28/9/2005 | 155,88 | 155,00 | +1,31% | 153,98 | 155,88 | 154,60 | 154,00 | 155,90 | 277 | 907.198.000 |
| 27/9/2005 | 155,15 | 153,00 | -1,30% | 149,54 | 157,50 | 153,05 | 152,50 | 153,00 | 375 | 902.863.590 |
| 26/9/2005 | 159,00 | 155,01 | -0,95% | 155,01 | 160,88 | 158,09 | 155,01 | 155,99 | 358 | 903.670.790 |
| 23/9/2005 | 157,00 | 156,50 | -0,07% | 155,00 | 158,00 | 156,96 | 155,01 | 157,10 | 289 | 793.917.050 |
| 22/9/2005 | 158,50 | 156,61 | -1,19% | 156,00 | 158,50 | 156,67 | 155,02 | 156,80 | 252 | 728.544.470 |
| 21/9/2005 | 154,40 | 158,50 | +1,60% | 154,40 | 158,71 | 157,45 | 158,00 | 158,73 | 767 | 2.430.823.630 |
| 20/9/2005 | 153,30 | 156,00 | +1,96% | 153,30 | 157,50 | 155,43 | 155,30 | 156,20 | 543 | 1.806.744.670 |
| 19/9/2005 | 149,00 | 153,00 | +2,55% | 148,00 | 153,00 | 150,59 | 152,90 | 153,20 | 430 | 1.412.253.890 |
| 16/9/2005 | 145,45 | 149,20 | +3,83% | 144,06 | 149,20 | 146,74 | 147,80 | 149,20 | 583 | 1.780.744.240 |
| 15/9/2005 | 146,00 | 143,70 | -0,69% | 143,70 | 146,99 | 145,03 | 143,70 | 144,50 | 279 | 665.711.950 |
| 14/9/2005 | 144,00 | 144,70 | +0,79% | 144,00 | 145,60 | 144,79 | 143,71 | 144,90 | 207 | 653.153.230 |
| 13/9/2005 | 146,00 | 143,56 | -2,21% | 143,00 | 147,28 | 144,92 | 143,56 | 143,80 | 351 | 979.430.810 |
| 12/9/2005 | 145,00 | 146,80 | -0,20% | 144,80 | 147,29 | 146,14 | 146,51 | 146,80 | 249 | 951.247.750 |
| 9/9/2005 | 144,75 | 147,10 | +1,69% | 143,55 | 147,10 | 144,82 | 146,11 | 147,30 | 350 | 926.753.550 |
| 8/9/2005 | 149,00 | 144,66 | -2,91% | 143,20 | 149,20 | 145,07 | 144,00 | 145,00 | 292 | 422.610.500 |
| 6/9/2005 | 150,00 | 149,00 | -0,77% | 148,09 | 150,00 | 149,12 | 148,80 | 149,00 | 108 | 175.970.850 |
| 5/9/2005 | 149,90 | 150,15 | +1,11% | 149,65 | 150,15 | 149,92 | 149,00 | 150,00 | 115 | 844.512.120 |
| 2/9/2005 | 148,00 | 148,50 | +1,02% | 146,12 | 149,20 | 148,26 | 148,00 | 148,50 | 168 | 734.076.020 |
| 1/9/2005 | 147,00 | 147,00 | -0,67% | 146,57 | 148,98 | 147,67 | 147,00 | 147,20 | 311 | 852.060.080 |
| 31/8/2005 | 147,00 | 147,99 | +2,06% | 142,00 | 147,99 | 146,78 | 146,60 | 147,99 | 350 | 841.800.870 |
| 30/8/2005 | 146,98 | 145,00 | +0,48% | 143,50 | 146,98 | 144,99 | 144,50 | 145,00 | 144 | 458.196.950 |
| 29/8/2005 | 147,00 | 144,31 | -2,49% | 144,00 | 147,99 | 145,27 | 144,30 | 144,89 | 268 | 487.219.330 |
| 26/8/2005 | 145,11 | 148,00 | +0,02% | 145,10 | 148,47 | 146,67 | 148,00 | 148,01 | 190 | 439.730.180 |
| 25/8/2005 | 147,46 | 147,97 | +0,25% | 145,11 | 148,50 | 147,21 | 146,81 | 147,97 | 241 | 607.123.330 |
| 24/8/2005 | 145,10 | 147,60 | -0,47% | 144,20 | 148,80 | 146,64 | 144,50 | 147,60 | 164 | 201.787.190 |
| 23/8/2005 | 148,00 | 148,30 | -1,13% | 145,21 | 149,53 | 147,81 | 146,00 | 148,30 | 210 | 346.626.380 |
| 22/8/2005 | 148,67 | 150,00 | +1,01% | 147,97 | 152,98 | 150,51 | 149,21 | 150,00 | 309 | 645.866.250 |
| 19/8/2005 | 146,00 | 148,50 | +0,95% | 143,50 | 150,97 | 146,22 | 147,00 | 148,50 | 713 | 1.636.415.900 |
| 18/8/2005 | 148,22 | 147,10 | -1,93% | 146,23 | 149,58 | 147,87 | 147,10 | 148,00 | 282 | 478.970.420 |
| 17/8/2005 | 151,90 | 150,00 | 0,00% | 149,02 | 152,10 | 150,87 | 150,00 | 151,15 | 1.064 | 1.770.183.400 |
| 16/8/2005 | 153,00 | 150,00 | -1,96% | 149,72 | 155,50 | 151,65 | 150,00 | 150,90 | 302 | 799.522.150 |
| 15/8/2005 | 157,99 | 153,00 | -1,29% | 151,01 | 158,00 | 153,60 | 153,00 | 153,99 | 384 | 1.000.436.730 |
| 12/8/2005 | 145,50 | 155,00 | +2,45% | 144,06 | 155,00 | 147,93 | 150,50 | 155,00 | 621 | 2.001.721.770 |
| 11/8/2005 | 150,21 | 151,30 | -3,01% | 150,02 | 156,00 | 153,44 | 151,30 | 154,28 | 511 | 1.276.927.510 |
| 10/8/2005 | 152,01 | 156,00 | +2,63% | 152,01 | 157,50 | 155,58 | 155,30 | 156,00 | 562 | 1.763.285.850 |
| 9/8/2005 | 151,00 | 152,00 | +1,33% | 150,30 | 152,40 | 151,37 | 151,60 | 152,00 | 217 | 716.928.360 |
| 8/8/2005 | 150,99 | 150,00 | 0,00% | 149,01 | 152,10 | 151,21 | 149,10 | 150,00 | 203 | 619.240.230 |
| 5/8/2005 | 151,01 | 150,00 | +0,33% | 149,00 | 152,50 | 150,32 | 149,70 | 150,00 | 232 | 575.439.090 |
| 4/8/2005 | 146,00 | 149,50 | +1,69% | 146,00 | 154,20 | 151,23 | 149,50 | 150,00 | 682 | 2.065.502.900 |
| 3/8/2005 | 147,90 | 147,01 | -0,67% | 145,40 | 151,15 | 148,22 | 147,01 | 148,00 | 339 | 565.494.480 |
| 2/8/2005 | 146,50 | 148,00 | +2,07% | 146,00 | 148,30 | 146,70 | 147,00 | 148,00 | 308 | 827.302.430 |
| 1/8/2005 | 147,50 | 145,00 | -0,68% | 142,18 | 147,50 | 144,27 | 144,12 | 145,00 | 230 | 371.509.780 |
| 29/7/2005 | 144,98 | 146,00 | +1,39% | 144,00 | 148,30 | 146,23 | 143,52 | 146,00 | 422 | 660.677.620 |
| 28/7/2005 | 139,50 | 144,00 | +3,23% | 138,35 | 144,96 | 142,84 | 143,02 | 144,54 | 430 | 721.077.050 |
| 27/7/2005 | 139,00 | 139,50 | -0,36% | 137,00 | 141,00 | 139,75 | 139,50 | 140,30 | 230 | 426.808.580 |
| 26/7/2005 | 128,25 | 140,00 | +6,86% | 128,00 | 141,01 | 138,85 | 139,05 | 140,00 | 379 | 1.227.622.400 |
| 25/7/2005 | 134,33 | 131,01 | -3,06% | 125,61 | 134,33 | 129,26 | 131,01 | 132,95 | 538 | 1.139.252.160 |
| 22/7/2005 | 139,50 | 135,15 | -2,40% | 135,10 | 139,50 | 136,60 | 135,15 | 135,49 | 497 | 1.109.969.970 |
| 21/7/2005 | 140,01 | 138,48 | -2,48% | 137,30 | 144,03 | 139,30 | 137,60 | 138,48 | 289 | 667.545.930 |
| 20/7/2005 | 138,12 | 142,00 | +0,21% | 138,12 | 142,29 | 139,81 | 142,00 | 142,80 | 314 | 708.187.890 |
| 19/7/2005 | 139,50 | 141,70 | -0,56% | 138,11 | 143,07 | 140,15 | 140,10 | 141,70 | 298 | 545.070.540 |
| 18/7/2005 | 142,00 | 142,50 | +0,35% | 141,21 | 143,15 | 142,12 | 141,20 | 144,10 | 130 | 233.802.970 |
| 15/7/2005 | 146,00 | 142,00 | -3,73% | 142,00 | 148,00 | 146,18 | 141,20 | 143,40 | 356 | 1.086.163.960 |
| 14/7/2005 | 148,40 | 147,50 | -0,61% | 144,09 | 149,50 | 148,20 | 145,60 | 147,79 | 151 | 435.427.350 |
| 13/7/2005 | 149,00 | 148,40 | +0,27% | 147,50 | 151,74 | 148,82 | 148,40 | 148,49 | 359 | 727.888.480 |
| 12/7/2005 | 143,68 | 148,00 | +3,50% | 143,68 | 149,80 | 148,15 | 145,30 | 148,00 | 535 | 865.973.270 |
| 11/7/2005 | 140,30 | 143,00 | +2,45% | 140,30 | 143,20 | 142,63 | 142,52 | 143,00 | 165 | 312.932.170 |
| 8/7/2005 | 136,51 | 139,58 | +0,56% | 136,50 | 140,60 | 138,87 | 139,40 | 139,58 | 386 | 679.359.940 |
| 7/7/2005 | 136,08 | 138,80 | -0,86% | 136,08 | 140,36 | 139,52 | 137,56 | 138,80 | 234 | 488.610.110 |
| 6/7/2005 | 139,88 | 140,00 | +0,07% | 137,51 | 141,00 | 139,61 | 140,00 | 140,99 | 325 | 885.026.820 |
| 5/7/2005 | 138,00 | 139,90 | +1,01% | 137,00 | 140,36 | 137,89 | 136,02 | 140,00 | 380 | 687.251.270 |
| 4/7/2005 | 141,00 | 138,50 | -2,46% | 138,50 | 141,00 | 140,12 | 138,50 | 140,89 | 81 | 140.542.470 |
| 1/7/2005 | 141,49 | 142,00 | +0,36% | 140,50 | 143,02 | 142,08 | 141,00 | 142,00 | 105 | 109.119.040 |
| 30/6/2005 | 141,51 | 141,49 | -0,01% | 139,75 | 143,46 | 141,56 | 140,11 | 142,51 | 150 | 325.021.660 |
| 29/6/2005 | 141,20 | 141,51 | +0,36% | 141,20 | 143,89 | 142,71 | 141,51 | 142,70 | 183 | 691.011.700 |
| 28/6/2005 | 141,00 | 141,00 | 0,00% | 139,00 | 141,45 | 140,34 | 141,00 | 141,45 | 249 | 477.048.210 |
| 27/6/2005 | 142,90 | 141,00 | -0,35% | 140,26 | 144,98 | 141,84 | 141,00 | 142,60 | 160 | 257.146.580 |
| 24/6/2005 | 139,00 | 141,50 | +1,95% | 138,50 | 142,00 | 141,33 | 141,50 | 141,99 | 189 | 478.816.000 |
| 23/6/2005 | 143,60 | 138,80 | -3,48% | 138,03 | 143,60 | 140,53 | 138,80 | 140,78 | 440 | 930.229.310 |
| 22/6/2005 | 143,00 | 143,80 | +0,56% | 136,00 | 144,60 | 142,44 | 142,21 | 143,80 | 239 | 870.338.180 |
| 21/6/2005 | 142,50 | 143,00 | +0,35% | 141,88 | 144,52 | 143,55 | 142,51 | 143,00 | 385 | 741.396.100 |
| 20/6/2005 | 142,00 | 142,50 | -1,04% | 142,00 | 144,00 | 142,88 | 142,01 | 142,80 | 113 | 291.603.980 |
| 17/6/2005 | 146,00 | 144,00 | -0,35% | 141,10 | 147,05 | 144,55 | 142,01 | 144,00 | 257 | 492.195.180 |
| 16/6/2005 | 145,00 | 144,50 | +0,35% | 143,74 | 146,00 | 144,86 | 144,01 | 144,80 | 158 | 780.040.150 |
| 15/6/2005 | 142,01 | 144,00 | -1,38% | 140,00 | 144,00 | 141,95 | 140,11 | 144,00 | 560 | 1.188.608.450 |
| 14/6/2005 | 141,35 | 146,02 | +4,29% | 136,10 | 146,02 | 141,46 | 146,02 | 147,05 | 478 | 1.079.124.530 |
| 13/6/2005 | 143,00 | 140,01 | -1,47% | 140,01 | 145,00 | 142,84 | 140,01 | 140,50 | 118 | 181.832.840 |
| 10/6/2005 | 144,20 | 142,10 | +1,50% | 141,51 | 144,20 | 142,77 | 142,10 | 143,30 | 95 | 214.584.210 |
| 9/6/2005 | 141,10 | 140,00 | -4,11% | 140,00 | 145,50 | 143,51 | 139,00 | 140,00 | 320 | 789.590.310 |
| 8/6/2005 | 148,50 | 146,00 | +1,74% | 143,11 | 148,50 | 146,86 | 146,00 | 146,99 | 309 | 643.253.680 |
| 7/6/2005 | 145,52 | 143,50 | -2,71% | 142,50 | 145,52 | 143,70 | 143,50 | 143,60 | 490 | 645.378.760 |
| 6/6/2005 | 149,00 | 147,50 | -2,96% | 145,11 | 149,00 | 147,00 | 147,14 | 147,50 | 202 | 449.674.590 |
| 3/6/2005 | 153,97 | 152,00 | -1,29% | 149,00 | 154,79 | 151,10 | 150,00 | 152,90 | 175 | 347.698.870 |
| 2/6/2005 | 149,00 | 153,99 | +3,70% | 147,50 | 154,20 | 151,94 | 152,01 | 153,99 | 435 | 1.238.011.300 |
| 1/6/2005 | 146,00 | 148,50 | +4,58% | 144,02 | 149,65 | 146,49 | 148,50 | 148,99 | 273 | 530.029.320 |
| 31/5/2005 | 146,00 | 142,00 | -3,07% | 141,55 | 147,50 | 144,34 | 142,00 | 144,30 | 336 | 828.670.280 |
| 30/5/2005 | 145,00 | 146,50 | +0,35% | 143,00 | 146,70 | 145,35 | 145,50 | 146,50 | 105 | 196.950.710 |
| 27/5/2005 | 142,00 | 145,99 | +2,81% | 141,00 | 145,99 | 143,37 | 143,00 | 145,99 | 227 | 435.585.540 |
| 25/5/2005 | 136,50 | 142,00 | +4,41% | 136,50 | 142,00 | 139,07 | 137,01 | 142,00 | 180 | 373.265.780 |
| 24/5/2005 | 137,00 | 136,00 | -1,09% | 136,00 | 138,00 | 137,18 | 136,00 | 136,75 | 290 | 385.633.900 |
| 23/5/2005 | 139,50 | 137,50 | -1,78% | 137,50 | 139,85 | 138,78 | 137,50 | 138,50 | 113 | 142.673.820 |
| 20/5/2005 | 136,01 | 139,99 | +1,81% | 136,00 | 142,00 | 140,07 | 138,52 | 139,99 | 181 | 430.029.030 |
| 19/5/2005 | 138,40 | 137,50 | -0,65% | 135,50 | 139,00 | 136,56 | 137,50 | 138,80 | 202 | 425.665.570 |
| 18/5/2005 | 138,00 | 138,40 | +1,02% | 136,00 | 139,49 | 138,86 | 138,40 | 139,18 | 166 | 715.407.900 |
| 17/5/2005 | 138,00 | 137,00 | +0,74% | 134,00 | 138,42 | 135,73 | 136,00 | 138,00 | 318 | 998.867.380 |
| 16/5/2005 | 133,00 | 136,00 | +2,26% | 133,00 | 137,00 | 135,49 | 136,00 | 136,99 | 270 | 426.809.340 |
| 13/5/2005 | 134,49 | 133,00 | -1,12% | 131,57 | 138,00 | 135,23 | 133,00 | 134,50 | 321 | 573.401.170 |
| 12/5/2005 | 135,00 | 134,50 | +0,37% | 131,17 | 136,50 | 134,39 | 133,51 | 134,50 | 139 | 390.133.890 |
| 11/5/2005 | 135,10 | 134,00 | -0,75% | 133,50 | 138,50 | 134,82 | 134,00 | 134,89 | 154 | 388.092.680 |
| 10/5/2005 | 137,00 | 135,01 | -2,87% | 133,20 | 138,00 | 135,57 | 135,01 | 135,90 | 128 | 242.954.370 |
| 9/5/2005 | 139,60 | 139,00 | -2,04% | 138,11 | 140,00 | 138,80 | 139,00 | 139,49 | 160 | 553.703.840 |
| 6/5/2005 | 140,98 | 141,90 | +0,64% | 139,56 | 142,80 | 141,01 | 140,50 | 141,90 | 194 | 562.209.690 |
| 5/5/2005 | 142,00 | 141,00 | -0,70% | 137,20 | 142,99 | 140,33 | 141,00 | 141,80 | 348 | 972.396.890 |
| 4/5/2005 | 136,00 | 142,00 | +4,40% | 136,00 | 145,55 | 143,47 | 140,50 | 142,00 | 701 | 1.229.701.670 |
| 3/5/2005 | 132,10 | 136,02 | +1,51% | 132,01 | 136,02 | 134,90 | 136,02 | 136,50 | 293 | 430.343.620 |
| 2/5/2005 | 132,12 | 134,00 | +1,90% | 131,90 | 134,00 | 133,04 | 132,70 | 134,00 | 323 | 738.799.930 |
| 29/4/2005 | 134,00 | 131,50 | -0,38% | 128,12 | 134,00 | 131,15 | 131,50 | 132,00 | 219 | 371.569.390 |
| 28/4/2005 | 134,00 | 132,00 | -1,86% | 130,00 | 134,00 | 132,06 | 132,00 | 133,20 | 331 | 728.052.930 |
| 27/4/2005 | 130,00 | 134,50 | +2,44% | 130,00 | 134,50 | 132,75 | 132,01 | 134,50 | 265 | 513.884.540 |
| 26/4/2005 | 125,16 | 131,30 | +2,58% | 125,16 | 131,50 | 130,13 | 131,30 | 131,85 | 212 | 595.227.900 |
| 25/4/2005 | 126,00 | 128,00 | +1,58% | 126,00 | 128,80 | 127,35 | 127,10 | 128,88 | 261 | 264.131.220 |
| 22/4/2005 | 126,00 | 126,01 | -3,81% | 126,00 | 130,00 | 127,69 | 126,01 | 127,00 | 117 | 138.936.790 |
| 20/4/2005 | 130,50 | 131,00 | -0,29% | 127,08 | 131,00 | 128,92 | 130,00 | 131,00 | 206 | 652.345.810 |
| 19/4/2005 | 123,50 | 131,38 | +8,21% | 123,50 | 131,38 | 126,90 | 128,00 | 131,38 | 292 | 832.697.880 |
| 18/4/2005 | 123,50 | 121,41 | -0,65% | 121,00 | 123,60 | 121,99 | 121,41 | 122,90 | 213 | 632.890.230 |
| 15/4/2005 | 122,00 | 122,20 | -1,05% | 121,90 | 126,01 | 123,38 | 122,20 | 123,80 | 362 | 411.114.850 |
| 14/4/2005 | 130,10 | 123,50 | -7,00% | 123,10 | 131,20 | 126,43 | 123,50 | 124,95 | 342 | 654.938.320 |
| 13/4/2005 | 130,50 | 132,79 | +2,54% | 130,50 | 134,00 | 132,15 | 131,30 | 132,79 | 901 | 1.278.314.260 |
| 12/4/2005 | 126,50 | 129,50 | +2,53% | 126,30 | 130,45 | 128,29 | 127,20 | 129,50 | 329 | 383.249.910 |
| 11/4/2005 | 132,70 | 126,30 | -1,70% | 124,50 | 132,70 | 126,52 | 126,08 | 126,30 | 308 | 1.127.578.840 |
| 8/4/2005 | 131,45 | 128,49 | -2,58% | 128,10 | 132,00 | 130,03 | 128,10 | 129,00 | 92 | 136.411.050 |
| 7/4/2005 | 128,00 | 131,89 | +5,34% | 126,50 | 131,89 | 129,64 | 131,20 | 131,89 | 352 | 691.282.630 |
| 6/4/2005 | 127,99 | 125,20 | -0,87% | 125,20 | 133,00 | 128,77 | 125,20 | 130,88 | 763 | 1.035.292.530 |
| 5/4/2005 | 129,00 | 126,30 | -1,33% | 126,00 | 129,00 | 127,07 | 126,30 | 126,49 | 623 | 598.119.890 |
| 4/4/2005 | 132,00 | 128,00 | -2,74% | 127,01 | 132,00 | 128,69 | 128,00 | 130,00 | 369 | 510.399.020 |
| 1/4/2005 | 134,50 | 131,60 | +1,04% | 131,60 | 136,06 | 134,37 | 131,60 | 133,20 | 389 | 681.382.580 |
| 31/3/2005 | 130,40 | 130,25 | -0,12% | 130,10 | 133,00 | 131,13 | 130,25 | 132,95 | 285 | 460.428.370 |
| 30/3/2005 | 126,01 | 130,40 | +4,24% | 126,01 | 130,50 | 127,91 | 129,00 | 130,40 | 471 | 1.573.607.420 |
| 29/3/2005 | 131,50 | 125,10 | -4,14% | 125,10 | 133,00 | 129,49 | 125,10 | 126,62 | 420 | 870.033.990 |
| 28/3/2005 | 136,27 | 130,50 | -4,23% | 127,70 | 136,50 | 130,85 | 129,70 | 130,50 | 535 | 1.292.842.600 |
| 24/3/2005 | 139,01 | 136,26 | +0,93% | 136,00 | 139,98 | 138,04 | 136,26 | 137,50 | 282 | 475.712.650 |
| 23/3/2005 | 140,00 | 135,00 | -2,53% | 131,21 | 140,37 | 134,74 | 135,00 | 137,00 | 1.045 | 1.208.018.310 |
| 22/3/2005 | 148,00 | 138,50 | -6,36% | 137,50 | 148,30 | 142,34 | 138,50 | 140,00 | 443 | 787.686.790 |
| 21/3/2005 | 148,90 | 147,90 | -0,67% | 145,00 | 148,90 | 146,40 | 145,84 | 147,90 | 161 | 260.449.600 |
| 18/3/2005 | 151,10 | 148,90 | -0,73% | 147,00 | 151,10 | 148,79 | 147,09 | 148,90 | 317 | 675.997.820 |
| 17/3/2005 | 152,00 | 150,00 | -1,96% | 148,40 | 152,00 | 149,73 | 150,00 | 151,50 | 253 | 623.053.230 |
| 16/3/2005 | 150,00 | 153,00 | +2,00% | 149,00 | 155,00 | 151,86 | 151,37 | 153,00 | 594 | 612.164.400 |
| 15/3/2005 | 153,00 | 150,00 | -2,59% | 149,30 | 154,00 | 151,79 | 150,00 | 151,50 | 183 | 451.907.080 |
| 14/3/2005 | 151,50 | 153,99 | +1,64% | 148,71 | 154,52 | 151,77 | 151,21 | 153,99 | 446 | 985.351.930 |
| 11/3/2005 | 156,50 | 151,50 | -2,88% | 150,00 | 156,50 | 152,04 | 151,50 | 153,95 | 366 | 1.354.290.580 |
| 10/3/2005 | 153,50 | 155,99 | +1,29% | 149,50 | 155,99 | 151,04 | 153,70 | 155,99 | 297 | 1.022.505.560 |
| 9/3/2005 | 160,00 | 154,00 | -4,94% | 153,48 | 160,00 | 157,43 | 154,00 | 157,00 | 263 | 1.015.891.800 |
| 8/3/2005 | 163,97 | 162,00 | -1,16% | 160,80 | 163,97 | 162,02 | 162,00 | 162,50 | 275 | 980.431.910 |
| 7/3/2005 | 159,50 | 163,90 | +4,13% | 159,49 | 163,90 | 162,36 | 162,00 | 163,90 | 403 | 1.284.641.430 |
| 4/3/2005 | 157,50 | 157,40 | +0,25% | 156,80 | 158,50 | 157,43 | 156,51 | 157,40 | 247 | 1.257.136.370 |
| 3/3/2005 | 159,50 | 157,00 | 0,00% | 155,00 | 159,50 | 157,10 | 155,52 | 157,00 | 350 | 987.377.400 |
| 2/3/2005 | 157,00 | 157,00 | -1,86% | 156,50 | 161,10 | 158,37 | 155,60 | 157,00 | 364 | 880.380.510 |
| 1/3/2005 | 153,02 | 159,98 | +1,90% | 150,00 | 159,99 | 157,05 | 159,53 | 160,00 | 410 | 1.274.214.380 |
| 28/2/2005 | 158,00 | 156,99 | +1,81% | 153,20 | 158,00 | 154,90 | 156,00 | 156,99 | 183 | 253.732.560 |
| 25/2/2005 | 159,40 | 154,20 | -3,44% | 153,00 | 159,40 | 157,35 | 154,20 | 155,39 | 319 | 1.270.543.360 |
| 24/2/2005 | 157,00 | 159,70 | +2,37% | 154,00 | 159,98 | 157,37 | 159,00 | 159,70 | 472 | 1.161.591.180 |
| 23/2/2005 | 155,00 | 156,00 | +2,63% | 152,00 | 156,00 | 153,45 | 154,00 | 156,00 | 288 | 883.606.540 |
| 22/2/2005 | 153,78 | 152,00 | -3,49% | 151,12 | 157,50 | 153,60 | 151,15 | 152,00 | 411 | 992.462.300 |
| 21/2/2005 | 155,70 | 157,50 | +1,22% | 155,70 | 159,00 | 157,10 | 157,50 | 158,00 | 242 | 1.262.626.800 |
| 18/2/2005 | 155,01 | 155,60 | +0,39% | 155,00 | 157,90 | 155,91 | 155,60 | 156,50 | 353 | 1.090.143.780 |
| 17/2/2005 | 151,99 | 155,00 | +1,97% | 147,72 | 157,40 | 155,18 | 153,01 | 155,00 | 488 | 2.723.250.170 |
| 16/2/2005 | 147,00 | 152,00 | +3,40% | 147,00 | 152,00 | 149,66 | 151,00 | 152,00 | 1.057 | 2.472.693.670 |
| 15/2/2005 | 147,99 | 147,00 | -2,00% | 146,42 | 149,30 | 147,85 | 145,52 | 147,00 | 199 | 597.911.870 |
| 14/2/2005 | 147,01 | 150,00 | +2,03% | 144,51 | 151,25 | 147,80 | 147,10 | 150,00 | 497 | 1.274.826.340 |
| 11/2/2005 | 145,40 | 147,01 | +0,01% | 143,00 | 147,58 | 145,31 | 147,01 | 147,49 | 453 | 1.207.830.730 |
| 10/2/2005 | 148,90 | 146,99 | -1,35% | 144,50 | 148,90 | 146,39 | 146,70 | 146,99 | 312 | 930.342.260 |
| 9/2/2005 | 151,08 | 149,00 | -2,62% | 147,30 | 151,08 | 148,37 | 149,00 | 149,70 | 314 | 1.047.784.090 |
| 4/2/2005 | 143,50 | 153,01 | +6,63% | 143,50 | 153,54 | 147,32 | 153,01 | 153,50 | 454 | 2.045.525.350 |
| 3/2/2005 | 136,20 | 143,50 | +5,36% | 136,20 | 144,00 | 141,62 | 142,02 | 143,50 | 330 | 2.429.738.450 |
| 2/2/2005 | 136,10 | 136,20 | +0,52% | 135,15 | 137,40 | 136,58 | 136,00 | 136,20 | 346 | 2.233.206.440 |
| 1/2/2005 | 138,30 | 135,50 | -1,63% | 135,00 | 138,50 | 135,90 | 135,50 | 136,80 | 231 | 640.787.050 |
| 31/1/2005 | 139,00 | 137,75 | +0,53% | 137,55 | 140,00 | 138,03 | 137,55 | 137,75 | 206 | 724.249.580 |
| 28/1/2005 | 144,50 | 137,03 | -2,95% | 135,11 | 144,50 | 137,95 | 137,03 | 138,00 | 345 | 475.545.860 |
| 27/1/2005 | 142,20 | 141,20 | -1,44% | 140,02 | 142,20 | 141,52 | 140,11 | 141,20 | 231 | 602.467.140 |
| 26/1/2005 | 142,10 | 143,27 | +3,00% | 141,82 | 144,75 | 143,93 | 143,27 | 143,90 | 309 | 1.454.307.440 |
| 24/1/2005 | 140,00 | 139,10 | -0,78% | 138,90 | 140,80 | 139,28 | 139,10 | 139,60 | 235 | 534.982.600 |
| 21/1/2005 | 144,00 | 140,20 | -2,64% | 140,12 | 145,80 | 141,71 | 140,11 | 140,20 | 250 | 820.663.670 |
| 20/1/2005 | 149,00 | 144,00 | -3,36% | 143,30 | 149,50 | 145,99 | 143,52 | 144,00 | 274 | 2.967.353.340 |
| 19/1/2005 | 144,20 | 149,01 | +3,46% | 144,20 | 149,99 | 147,86 | 149,01 | 149,46 | 227 | 484.124.210 |
| 18/1/2005 | 146,50 | 144,02 | -1,69% | 143,30 | 150,00 | 145,12 | 144,02 | 145,30 | 466 | 931.415.900 |
| 17/1/2005 | 148,01 | 146,50 | -2,33% | 146,00 | 149,00 | 147,25 | 146,50 | 146,80 | 342 | 371.090.930 |
| 14/1/2005 | 151,00 | 150,00 | -0,66% | 147,99 | 151,00 | 149,84 | 150,00 | 151,10 | 361 | 944.509.850 |
| 13/1/2005 | 150,00 | 151,00 | +1,21% | 148,00 | 152,00 | 149,97 | 150,00 | 151,00 | 157 | 344.033.650 |
| 12/1/2005 | 149,50 | 149,19 | -0,21% | 146,10 | 150,47 | 149,22 | 148,35 | 149,19 | 274 | 657.342.040 |
| 11/1/2005 | 143,52 | 149,50 | +2,75% | 143,52 | 150,00 | 147,89 | 147,00 | 149,50 | 288 | 1.045.622.880 |
| 10/1/2005 | 150,10 | 145,50 | -3,06% | 142,12 | 150,10 | 146,58 | 145,00 | 145,50 | 317 | 548.216.730 |
| 7/1/2005 | 149,20 | 150,10 | +0,40% | 149,01 | 152,35 | 150,85 | 150,10 | 152,35 | 212 | 484.839.560 |
| 6/1/2005 | 152,10 | 149,50 | -1,97% | 148,20 | 153,48 | 151,22 | 149,50 | 151,00 | 301 | 569.509.290 |
| 5/1/2005 | 148,80 | 152,50 | +2,35% | 147,52 | 152,84 | 150,77 | 151,00 | 153,89 | 232 | 434.197.580 |
| 4/1/2005 | 150,50 | 149,00 | -0,33% | 147,20 | 150,99 | 149,75 | 147,20 | 149,00 | 325 | 827.863.290 |
| 3/1/2005 | 157,47 | 149,50 | -5,05% | 146,01 | 157,47 | 152,42 | 149,00 | 149,50 | 394 | 815.751.900 |
| 30/12/2004 | 156,40 | 157,45 | -0,06% | 156,21 | 158,20 | 157,08 | 156,91 | 157,45 | 230 | 342.452.000 |
| 29/12/2004 | 157,65 | 157,55 | 0,00% | 156,50 | 158,31 | 157,98 | 157,50 | 158,15 | 197 | 532.740.500 |
| 28/12/2004 | 155,00 | 157,55 | +1,31% | 155,00 | 158,00 | 157,38 | 157,55 | 157,83 | 130 | 235.449.650 |
| 27/12/2004 | 155,00 | 155,51 | +0,33% | 152,11 | 157,00 | 155,65 | 155,51 | 156,12 | 180 | 365.780.600 |
| 23/12/2004 | 150,10 | 155,00 | +2,65% | 150,00 | 155,00 | 153,36 | 153,00 | 155,00 | 162 | 315.778.880 |
| 22/12/2004 | 151,00 | 151,00 | 0,00% | 148,20 | 151,70 | 150,41 | 150,01 | 151,00 | 168 | 377.549.200 |
| 21/12/2004 | 148,00 | 151,00 | +1,41% | 146,60 | 151,00 | 149,18 | 149,60 | 151,00 | 157 | 404.582.490 |
| 20/12/2004 | 150,50 | 148,90 | -1,14% | 148,51 | 151,50 | 149,56 | 148,21 | 148,90 | 169 | 440.007.530 |
| 17/12/2004 | 151,01 | 150,61 | -0,91% | 149,00 | 152,99 | 150,35 | 150,61 | 151,96 | 238 | 519.466.520 |
| 16/12/2004 | 150,80 | 152,00 | +0,80% | 150,00 | 154,40 | 151,98 | 150,80 | 152,00 | 213 | 927.381.280 |
| 15/12/2004 | 151,00 | 150,80 | -0,13% | 148,71 | 155,53 | 152,36 | 150,80 | 151,30 | 1.649 | 1.945.354.140 |
| 14/12/2004 | 150,49 | 151,00 | +0,34% | 149,59 | 151,50 | 150,23 | 148,62 | 151,00 | 214 | 341.776.690 |
| 13/12/2004 | 151,99 | 150,49 | -0,99% | 147,00 | 151,99 | 150,03 | 149,00 | 150,50 | 282 | 860.586.280 |
| 10/12/2004 | 145,50 | 151,99 | +3,40% | 145,00 | 151,99 | 148,65 | 146,02 | 151,99 | 217 | 374.747.350 |
| 9/12/2004 | 146,00 | 146,99 | -1,32% | 145,16 | 146,99 | 146,04 | 146,00 | 146,99 | 236 | 466.340.850 |
| 8/12/2004 | 144,12 | 148,95 | +1,81% | 144,10 | 150,50 | 147,44 | 147,51 | 148,95 | 233 | 526.219.730 |
| 7/12/2004 | 150,50 | 146,30 | -2,79% | 145,00 | 150,50 | 146,95 | 146,00 | 146,30 | 263 | 626.609.460 |
| 6/12/2004 | 150,11 | 150,50 | -0,33% | 148,05 | 153,50 | 150,59 | 148,62 | 150,50 | 295 | 662.447.260 |
| 3/12/2004 | 150,00 | 151,00 | -0,07% | 150,00 | 152,98 | 151,16 | 151,00 | 151,98 | 267 | 879.034.960 |
| 2/12/2004 | 147,80 | 151,10 | +2,23% | 147,80 | 151,44 | 149,92 | 151,10 | 151,40 | 230 | 652.916.990 |
| 1/12/2004 | 146,20 | 147,80 | +1,25% | 144,02 | 148,00 | 146,37 | 147,01 | 147,80 | 234 | 968.128.720 |
| 30/11/2004 | 142,90 | 145,98 | +1,38% | 141,00 | 148,99 | 145,44 | 144,18 | 145,98 | 351 | 816.569.350 |
| 29/11/2004 | 147,11 | 143,99 | -2,05% | 142,50 | 147,70 | 144,17 | 143,70 | 143,99 | 296 | 649.806.270 |
| 26/11/2004 | 151,02 | 147,00 | -2,00% | 147,00 | 151,50 | 148,04 | 147,00 | 147,49 | 218 | 605.199.830 |
| 25/11/2004 | 153,89 | 150,00 | -2,59% | 147,15 | 154,50 | 149,90 | 149,10 | 150,00 | 403 | 1.572.711.030 |
| 24/11/2004 | 147,50 | 153,99 | +4,76% | 147,50 | 154,50 | 152,23 | 153,80 | 153,99 | 588 | 1.580.483.640 |
| 23/11/2004 | 145,00 | 147,00 | +1,03% | 143,50 | 147,98 | 146,98 | 147,00 | 147,20 | 423 | 879.707.380 |
| 22/11/2004 | 137,10 | 145,50 | +4,30% | 137,10 | 145,50 | 142,86 | 144,10 | 145,50 | 533 | 1.064.759.820 |
| 19/11/2004 | 138,00 | 139,50 | +1,09% | 135,51 | 139,70 | 137,35 | 139,50 | 139,70 | 212 | 555.314.940 |
| 18/11/2004 | 140,00 | 138,00 | -1,43% | 136,15 | 140,02 | 138,06 | 137,22 | 138,00 | 380 | 745.967.370 |
| 17/11/2004 | 134,40 | 140,00 | +4,48% | 134,40 | 140,67 | 138,99 | 139,80 | 140,00 | 715 | 1.610.955.610 |
| 16/11/2004 | 133,00 | 134,00 | +0,75% | 131,50 | 134,01 | 133,28 | 133,11 | 134,00 | 321 | 683.596.480 |
| 12/11/2004 | 132,45 | 133,00 | +0,39% | 132,20 | 133,79 | 133,04 | 132,02 | 133,00 | 167 | 276.873.440 |
| 11/11/2004 | 129,30 | 132,48 | +1,13% | 128,80 | 132,48 | 130,07 | 131,00 | 132,49 | 198 | 182.240.160 |
| 10/11/2004 | 134,00 | 131,00 | -1,36% | 129,90 | 134,99 | 132,85 | 131,00 | 131,39 | 352 | 782.399.440 |
| 9/11/2004 | 131,00 | 132,80 | +1,07% | 131,00 | 133,40 | 132,23 | 131,50 | 132,80 | 353 | 753.889.320 |
| 8/11/2004 | 129,50 | 131,39 | +1,07% | 128,60 | 132,60 | 130,82 | 130,25 | 131,39 | 401 | 1.179.338.800 |
| 5/11/2004 | 131,00 | 130,00 | -0,76% | 127,71 | 134,70 | 131,31 | 129,55 | 130,00 | 747 | 1.593.598.730 |
| 4/11/2004 | 129,49 | 131,00 | +1,17% | 126,85 | 131,60 | 129,03 | 131,00 | 131,50 | 466 | 1.352.856.830 |
| 3/11/2004 | 124,20 | 129,49 | +5,86% | 124,20 | 129,69 | 127,04 | 129,15 | 129,49 | 875 | 2.514.698.930 |
| 1/11/2004 | 116,15 | 122,32 | +5,45% | 116,15 | 122,49 | 119,47 | 122,32 | 122,40 | 793 | 2.185.032.750 |
| 29/10/2004 | 118,00 | 116,00 | +0,16% | 113,50 | 118,00 | 115,84 | 115,80 | 116,00 | 763 | 5.227.443.680 |
| 28/10/2004 | 118,70 | 115,82 | -2,18% | 115,00 | 119,50 | 117,10 | 115,82 | 116,81 | 480 | 1.228.765.120 |
| 27/10/2004 | 121,50 | 118,40 | -3,04% | 117,00 | 122,99 | 118,94 | 118,20 | 118,40 | 534 | 1.569.626.720 |
| 26/10/2004 | 119,00 | 122,11 | +3,02% | 115,85 | 123,10 | 117,61 | 122,11 | 123,40 | 629 | 1.967.201.160 |
| 25/10/2004 | 123,00 | 118,53 | -3,93% | 117,55 | 123,17 | 119,31 | 118,53 | 119,00 | 324 | 419.722.750 |
| 22/10/2004 | 126,89 | 123,38 | -2,77% | 121,50 | 127,00 | 123,74 | 123,38 | 123,79 | 353 | 831.923.010 |
| 21/10/2004 | 124,00 | 126,90 | +2,34% | 123,50 | 126,90 | 124,55 | 124,50 | 126,90 | 185 | 320.717.950 |
| 20/10/2004 | 125,00 | 124,00 | -0,14% | 122,06 | 127,13 | 123,62 | 123,61 | 124,00 | 325 | 910.599.720 |
| 19/10/2004 | 127,50 | 124,18 | -2,61% | 124,18 | 128,00 | 126,67 | 124,18 | 125,45 | 373 | 1.058.342.930 |
| 18/10/2004 | 131,00 | 127,51 | -1,84% | 127,00 | 131,00 | 128,14 | 127,51 | 128,92 | 365 | 1.160.353.640 |
| 15/10/2004 | 132,00 | 129,90 | -0,83% | 129,50 | 134,60 | 131,61 | 129,90 | 132,00 | 225 | 474.208.760 |
| 14/10/2004 | 130,10 | 130,99 | -0,01% | 128,60 | 132,10 | 130,11 | 130,50 | 130,99 | 168 | 530.856.080 |
| 13/10/2004 | 136,45 | 131,00 | -1,87% | 129,01 | 136,45 | 132,31 | 130,00 | 131,00 | 923 | 724.266.590 |
| 11/10/2004 | 134,90 | 133,50 | +0,30% | 133,50 | 137,88 | 135,41 | 133,50 | 136,70 | 101 | 61.749.020 |
| 8/10/2004 | 136,50 | 133,10 | -1,41% | 133,10 | 137,35 | 135,13 | 133,10 | 135,80 | 181 | 289.195.280 |
| 7/10/2004 | 135,51 | 135,01 | -0,73% | 134,50 | 137,90 | 135,78 | 135,01 | 137,37 | 139 | 144.615.560 |
| 6/10/2004 | 136,64 | 136,00 | -1,73% | 136,00 | 138,60 | 136,93 | 136,00 | 136,80 | 235 | 533.915.530 |
| 5/10/2004 | 138,70 | 138,40 | 0,00% | 136,01 | 140,00 | 137,98 | 137,30 | 138,40 | 299 | 565.442.540 |
| 4/10/2004 | 139,75 | 138,40 | +1,76% | 137,00 | 140,20 | 138,98 | 138,40 | 139,40 | 217 | 268.944.450 |
| 1/10/2004 | 135,20 | 136,00 | +1,48% | 134,80 | 136,99 | 135,72 | 136,00 | 136,75 | 202 | 439.054.740 |
| 30/9/2004 | 134,00 | 134,02 | +0,76% | 134,00 | 135,00 | 134,68 | 134,01 | 134,90 | 121 | 209.952.080 |
| 29/9/2004 | 139,90 | 133,01 | -4,92% | 133,01 | 139,90 | 135,32 | 133,01 | 134,50 | 406 | 855.902.520 |
| 28/9/2004 | 135,00 | 139,90 | +3,10% | 135,00 | 139,98 | 138,05 | 136,80 | 139,90 | 247 | 301.644.590 |
| 27/9/2004 | 136,00 | 135,70 | -0,22% | 135,50 | 137,44 | 136,18 | 135,70 | 137,79 | 153 | 293.198.800 |
| 24/9/2004 | 135,11 | 136,00 | +1,03% | 135,00 | 138,50 | 137,82 | 136,00 | 137,99 | 181 | 287.072.990 |
| 23/9/2004 | 135,55 | 134,61 | -0,29% | 134,55 | 138,70 | 136,76 | 134,61 | 136,00 | 181 | 210.759.180 |
| 22/9/2004 | 136,01 | 135,00 | -0,56% | 135,00 | 136,97 | 135,58 | 135,00 | 135,96 | 137 | 265.602.780 |
| 21/9/2004 | 137,00 | 135,76 | +0,56% | 133,70 | 137,59 | 135,45 | 135,75 | 136,00 | 219 | 589.949.570 |
| 20/9/2004 | 138,99 | 135,01 | -1,45% | 135,01 | 140,00 | 138,21 | 135,01 | 137,50 | 239 | 1.264.013.020 |
| 17/9/2004 | 138,45 | 137,00 | -1,05% | 135,91 | 138,50 | 137,84 | 136,12 | 137,00 | 204 | 500.650.900 |
| 16/9/2004 | 135,00 | 138,45 | +4,06% | 134,49 | 138,47 | 136,70 | 137,50 | 138,45 | 400 | 671.766.390 |
| 15/9/2004 | 132,60 | 133,05 | +0,42% | 131,00 | 134,80 | 133,26 | 133,05 | 134,50 | 275 | 651.255.910 |
| 14/9/2004 | 128,01 | 132,50 | +4,17% | 128,00 | 132,50 | 130,91 | 131,51 | 132,50 | 199 | 624.871.440 |
| 13/9/2004 | 129,00 | 127,20 | -0,55% | 127,20 | 130,00 | 128,56 | 127,20 | 129,00 | 168 | 217.784.220 |
| 10/9/2004 | 130,00 | 127,90 | -2,04% | 127,90 | 130,15 | 129,32 | 127,85 | 128,00 | 271 | 495.409.700 |
| 9/9/2004 | 133,00 | 130,57 | -1,16% | 129,99 | 133,95 | 131,53 | 130,57 | 131,00 | 269 | 462.886.200 |
| 8/9/2004 | 132,25 | 132,10 | +1,23% | 132,10 | 135,10 | 134,20 | 132,01 | 132,50 | 238 | 370.149.500 |
| 6/9/2004 | 134,00 | 130,50 | -1,70% | 130,00 | 135,48 | 132,17 | 130,50 | 131,40 | 129 | 195.750.000 |
| 3/9/2004 | 133,20 | 132,76 | -0,67% | 132,76 | 135,05 | 133,60 | 132,76 | 133,49 | 166 | 299.945.970 |
| 2/9/2004 | 135,10 | 133,66 | -0,63% | 132,91 | 136,00 | 133,94 | 133,66 | 134,94 | 253 | 297.216.840 |
| 1/9/2004 | 140,98 | 134,51 | -3,46% | 134,03 | 141,30 | 136,19 | 134,51 | 135,00 | 308 | 343.757.960 |
| 31/8/2004 | 142,99 | 139,33 | -1,82% | 139,33 | 143,00 | 141,34 | 139,33 | 141,45 | 158 | 346.829.870 |
| 30/8/2004 | 139,90 | 141,91 | +3,58% | 134,45 | 141,91 | 137,60 | 140,00 | 141,91 | 238 | 305.214.210 |
| 27/8/2004 | 138,47 | 137,01 | -1,07% | 137,01 | 140,90 | 138,36 | 137,01 | 138,50 | 148 | 195.370.920 |
| 26/8/2004 | 141,50 | 138,49 | -3,22% | 138,47 | 141,50 | 139,33 | 138,47 | 138,49 | 223 | 433.329.240 |
| 25/8/2004 | 145,00 | 143,10 | -1,30% | 142,50 | 146,50 | 143,65 | 143,10 | 144,50 | 157 | 333.483.460 |
| 24/8/2004 | 143,40 | 144,99 | +1,96% | 143,40 | 146,50 | 145,28 | 143,90 | 145,00 | 166 | 201.952.270 |
| 23/8/2004 | 146,50 | 142,20 | -3,30% | 142,20 | 148,00 | 144,46 | 142,20 | 143,50 | 200 | 194.436.320 |
| 20/8/2004 | 143,80 | 147,05 | +2,20% | 143,80 | 148,70 | 146,75 | 147,05 | 147,50 | 429 | 561.911.600 |
| 19/8/2004 | 141,90 | 143,88 | +2,41% | 141,90 | 143,98 | 143,01 | 141,30 | 143,88 | 284 | 474.393.530 |
| 18/8/2004 | 134,80 | 140,50 | +4,22% | 134,50 | 141,90 | 139,10 | 140,00 | 140,50 | 750 | 917.417.390 |
| 17/8/2004 | 135,00 | 134,81 | +0,72% | 132,51 | 136,00 | 134,95 | 134,81 | 135,00 | 179 | 305.263.180 |
| 16/8/2004 | 128,20 | 133,85 | +5,10% | 127,30 | 134,99 | 132,15 | 133,85 | 134,00 | 222 | 408.517.890 |
| 13/8/2004 | 130,56 | 127,36 | -2,11% | 127,17 | 131,00 | 129,30 | 127,36 | 127,99 | 211 | 287.707.520 |
| 12/8/2004 | 131,55 | 130,10 | -2,11% | 130,10 | 135,50 | 131,57 | 130,10 | 132,40 | 256 | 340.243.500 |
| 11/8/2004 | 135,00 | 132,90 | -1,79% | 131,05 | 135,00 | 132,76 | 132,90 | 133,90 | 252 | 313.853.160 |
| 10/8/2004 | 133,00 | 135,32 | +2,44% | 130,52 | 137,00 | 133,64 | 135,32 | 136,99 | 303 | 431.000.640 |
| 9/8/2004 | 135,12 | 132,10 | -2,16% | 132,02 | 135,95 | 133,55 | 132,10 | 133,98 | 172 | 213.018.350 |
| 6/8/2004 | 133,51 | 135,01 | +1,82% | 131,01 | 136,50 | 134,98 | 135,01 | 136,00 | 168 | 339.495.480 |
| 5/8/2004 | 137,58 | 132,60 | -3,43% | 132,50 | 141,42 | 135,92 | 132,60 | 133,99 | 314 | 400.823.320 |
| 4/8/2004 | 138,21 | 137,31 | -0,64% | 137,01 | 141,50 | 139,07 | 137,31 | 140,50 | 207 | 277.583.230 |
| 3/8/2004 | 144,00 | 138,20 | -3,36% | 138,10 | 144,00 | 139,77 | 138,20 | 140,80 | 451 | 852.881.530 |
| 2/8/2004 | 140,05 | 143,00 | +2,13% | 138,99 | 143,49 | 142,47 | 142,25 | 143,00 | 250 | 589.132.250 |
| 30/7/2004 | 142,20 | 140,02 | -2,28% | 140,02 | 144,00 | 143,07 | 140,02 | 143,50 | 265 | 542.987.630 |
| 29/7/2004 | 144,80 | 143,29 | -1,17% | 143,00 | 146,00 | 144,21 | 143,29 | 144,80 | 189 | 377.265.990 |
| 28/7/2004 | 139,00 | 144,99 | +4,31% | 138,09 | 144,99 | 141,97 | 143,00 | 144,99 | 362 | 521.765.570 |
| 27/7/2004 | 135,01 | 139,00 | +2,98% | 134,00 | 139,50 | 135,99 | 138,00 | 139,00 | 232 | 360.659.550 |
| 26/7/2004 | 141,00 | 134,98 | -3,94% | 132,99 | 142,90 | 136,22 | 134,95 | 134,98 | 272 | 370.920.000 |
| 23/7/2004 | 139,51 | 140,51 | -0,70% | 139,50 | 144,99 | 142,79 | 140,51 | 141,50 | 319 | 537.624.520 |
| 22/7/2004 | 138,11 | 141,50 | +2,46% | 136,00 | 146,00 | 140,40 | 141,50 | 144,00 | 404 | 665.539.430 |
| 21/7/2004 | 144,20 | 138,10 | -4,76% | 138,00 | 144,20 | 140,34 | 138,10 | 138,50 | 329 | 443.592.180 |
| 20/7/2004 | 144,60 | 145,00 | -0,38% | 144,00 | 146,88 | 145,33 | 144,15 | 145,00 | 195 | 374.675.330 |
| 19/7/2004 | 145,60 | 145,56 | -0,25% | 145,00 | 148,00 | 146,54 | 145,56 | 146,00 | 161 | 324.431.930 |
| 16/7/2004 | 140,50 | 145,93 | +5,59% | 140,50 | 148,00 | 145,68 | 145,00 | 145,93 | 397 | 656.440.870 |
| 15/7/2004 | 136,50 | 138,21 | +1,75% | 136,50 | 140,00 | 138,33 | 138,21 | 139,00 | 224 | 507.276.980 |
| 14/7/2004 | 136,50 | 135,83 | -0,49% | 135,20 | 139,50 | 138,02 | 135,83 | 136,94 | 233 | 459.610.890 |
| 13/7/2004 | 139,00 | 136,50 | -1,80% | 136,00 | 139,00 | 137,42 | 136,50 | 138,80 | 193 | 516.316.160 |
| 12/7/2004 | 137,00 | 139,00 | +2,17% | 134,50 | 139,40 | 137,66 | 137,65 | 139,00 | 228 | 476.167.070 |
| 8/7/2004 | 139,00 | 136,05 | -2,12% | 135,02 | 139,00 | 137,57 | 136,05 | 138,99 | 181 | 278.309.230 |
| 7/7/2004 | 137,90 | 139,00 | +0,80% | 136,02 | 139,01 | 138,69 | 136,80 | 139,00 | 145 | 325.785.830 |
| 6/7/2004 | 137,50 | 137,90 | -0,08% | 134,01 | 139,00 | 137,23 | 137,90 | 139,80 | 236 | 316.455.400 |
| 5/7/2004 | 137,10 | 138,01 | -1,41% | 137,10 | 141,50 | 139,73 | 138,01 | 139,00 | 209 | 192.551.450 |
| 2/7/2004 | 133,51 | 139,99 | +3,02% | 133,51 | 139,99 | 138,79 | 138,06 | 139,99 | 319 | 358.227.250 |
| 1/7/2004 | 134,00 | 135,89 | +1,41% | 132,00 | 136,00 | 134,34 | 134,50 | 135,89 | 293 | 350.370.560 |
| 30/6/2004 | 132,00 | 134,00 | +2,27% | 129,31 | 134,88 | 133,13 | 134,00 | 134,79 | 363 | 697.118.200 |
| 29/6/2004 | 129,31 | 131,02 | +1,56% | 129,20 | 132,09 | 130,95 | 131,02 | 132,00 | 158 | 181.500.090 |
| 28/6/2004 | 130,50 | 129,01 | +0,95% | 129,01 | 131,49 | 130,24 | 129,01 | 130,48 | 191 | 333.570.100 |
| 25/6/2004 | 129,00 | 127,80 | -0,16% | 127,01 | 130,40 | 128,68 | 127,52 | 130,10 | 162 | 189.166.280 |
| 24/6/2004 | 131,60 | 128,00 | -1,92% | 128,00 | 134,90 | 131,82 | 127,10 | 128,00 | 217 | 403.610.360 |
| 23/6/2004 | 129,15 | 130,50 | +1,08% | 128,60 | 131,70 | 129,81 | 130,01 | 131,60 | 207 | 390.769.310 |
| 22/6/2004 | 129,11 | 129,10 | -0,79% | 128,65 | 132,00 | 130,09 | 129,03 | 129,10 | 170 | 498.810.090 |
| 21/6/2004 | 133,90 | 130,13 | -2,16% | 129,03 | 135,00 | 132,73 | 130,13 | 132,32 | 197 | 205.080.650 |
| 18/6/2004 | 127,10 | 133,00 | +2,32% | 127,10 | 134,10 | 130,90 | 131,00 | 133,00 | 159 | 222.278.940 |
| 17/6/2004 | 129,00 | 129,99 | +0,38% | 129,00 | 135,00 | 132,85 | 129,00 | 130,00 | 316 | 530.891.480 |
| 16/6/2004 | 128,76 | 129,50 | +0,78% | 128,00 | 130,50 | 129,50 | 126,01 | 129,50 | 825 | 1.399.997.710 |
| 15/6/2004 | 127,00 | 128,50 | +2,88% | 126,99 | 129,70 | 128,54 | 125,51 | 128,50 | 355 | 888.006.160 |
| 14/6/2004 | 125,00 | 124,90 | -0,64% | 122,00 | 125,00 | 123,10 | 123,10 | 124,90 | 157 | 269.254.730 |
| 11/6/2004 | 128,30 | 125,71 | +0,17% | 125,50 | 128,30 | 125,99 | 125,71 | 127,49 | 49 | 37.546.500 |
| 9/6/2004 | 130,00 | 125,50 | -3,09% | 125,50 | 130,00 | 128,50 | 125,50 | 126,00 | 124 | 251.992.130 |
| 8/6/2004 | 130,90 | 129,50 | -0,77% | 127,30 | 132,00 | 129,32 | 129,20 | 129,50 | 213 | 796.772.340 |
| 7/6/2004 | 128,00 | 130,50 | +4,32% | 127,00 | 130,50 | 128,36 | 130,50 | 130,56 | 238 | 673.159.420 |
| 4/6/2004 | 124,00 | 125,10 | +2,53% | 124,00 | 128,00 | 126,14 | 125,10 | 126,99 | 269 | 523.862.360 |
| 3/6/2004 | 125,00 | 122,01 | -2,00% | 120,10 | 125,00 | 122,59 | 122,01 | 122,99 | 225 | 507.783.690 |
| 2/6/2004 | 122,50 | 124,50 | +3,32% | 122,50 | 126,40 | 125,15 | 124,50 | 124,80 | 322 | 656.309.610 |
| 1/6/2004 | 119,90 | 120,50 | +1,60% | 114,50 | 121,50 | 119,01 | 120,50 | 120,99 | 391 | 866.064.780 |
| 31/5/2004 | 119,70 | 118,60 | -0,99% | 118,60 | 122,00 | 119,67 | 118,50 | 120,74 | 133 | 201.525.060 |
| 28/5/2004 | 124,00 | 119,79 | -2,62% | 119,79 | 125,00 | 122,55 | 119,51 | 119,79 | 223 | 752.293.870 |
| 27/5/2004 | 120,00 | 123,01 | +2,51% | 120,00 | 124,00 | 123,31 | 123,01 | 123,50 | 308 | 670.601.940 |
| 26/5/2004 | 119,50 | 120,00 | +2,51% | 117,80 | 121,95 | 120,30 | 120,00 | 121,50 | 441 | 1.180.353.140 |
| 25/5/2004 | 119,00 | 117,06 | -1,63% | 117,06 | 122,49 | 119,71 | 117,06 | 118,50 | 367 | 867.183.260 |
| 24/5/2004 | 121,99 | 119,00 | -0,05% | 119,00 | 122,00 | 119,76 | 118,20 | 119,00 | 213 | 327.685.160 |
| 21/5/2004 | 118,00 | 119,06 | +1,72% | 116,01 | 121,00 | 119,16 | 119,06 | 119,97 | 284 | 1.501.979.090 |
| 20/5/2004 | 122,00 | 117,05 | -4,88% | 116,00 | 123,51 | 119,43 | 117,05 | 118,00 | 530 | 1.215.455.460 |
| 19/5/2004 | 126,89 | 123,05 | +0,45% | 123,00 | 128,00 | 125,60 | 123,05 | 125,00 | 284 | 878.876.400 |
| 18/5/2004 | 125,50 | 122,50 | -0,51% | 120,50 | 127,00 | 123,29 | 122,50 | 124,90 | 393 | 1.373.986.740 |
| 17/5/2004 | 128,00 | 123,13 | -5,29% | 123,00 | 128,00 | 124,43 | 123,13 | 123,50 | 347 | 1.019.275.540 |
| 14/5/2004 | 130,00 | 130,01 | +2,37% | 128,00 | 132,20 | 130,01 | 130,01 | 131,00 | 313 | 850.957.290 |
| 13/5/2004 | 132,00 | 127,00 | -3,80% | 127,00 | 133,99 | 129,77 | 127,00 | 128,00 | 348 | 763.193.770 |
| 12/5/2004 | 136,00 | 132,01 | -2,93% | 130,00 | 136,01 | 132,30 | 132,01 | 133,00 | 276 | 539.686.450 |
| 11/5/2004 | 133,00 | 136,00 | +3,38% | 133,00 | 139,99 | 136,20 | 136,00 | 137,50 | 339 | 946.049.310 |
| 10/5/2004 | 130,50 | 131,55 | -2,84% | 129,99 | 134,99 | 132,02 | 131,55 | 132,00 | 408 | 1.164.678.420 |
| 7/5/2004 | 135,10 | 135,40 | -3,29% | 134,61 | 139,00 | 136,02 | 134,30 | 135,40 | 268 | 641.781.140 |
| 6/5/2004 | 142,00 | 140,00 | -3,45% | 140,00 | 144,30 | 141,64 | 140,00 | 142,00 | 159 | 477.171.380 |
| 5/5/2004 | 142,99 | 145,00 | +3,27% | 142,30 | 146,20 | 144,69 | 144,01 | 145,00 | 233 | 551.141.120 |
| 4/5/2004 | 138,50 | 140,41 | +4,55% | 136,01 | 145,50 | 141,09 | 140,41 | 142,60 | 259 | 469.845.250 |
| 3/5/2004 | 133,00 | 134,30 | +0,22% | 132,20 | 139,00 | 133,87 | 134,30 | 136,00 | 275 | 1.013.000.190 |
| 30/4/2004 | 134,01 | 134,00 | 0,00% | 133,50 | 138,00 | 135,10 | 133,51 | 134,00 | 263 | 760.938.940 |
| 29/4/2004 | 140,10 | 134,00 | -3,60% | 133,00 | 143,00 | 137,41 | 134,00 | 138,00 | 251 | 529.467.920 |
| 28/4/2004 | 142,55 | 139,01 | -4,96% | 139,01 | 145,90 | 141,35 | 139,01 | 140,50 | 170 | 393.675.140 |
| 27/4/2004 | 143,00 | 146,26 | +2,29% | 143,00 | 149,99 | 146,03 | 146,26 | 148,00 | 319 | 649.580.640 |
| 26/4/2004 | 146,00 | 142,99 | -1,66% | 142,60 | 146,15 | 143,48 | 142,00 | 142,99 | 115 | 381.967.550 |
| 23/4/2004 | 146,00 | 145,41 | +0,62% | 144,00 | 148,00 | 145,65 | 145,41 | 147,40 | 154 | 342.437.250 |
| 22/4/2004 | 140,00 | 144,51 | +3,18% | 139,99 | 147,20 | 143,29 | 144,51 | 145,00 | 349 | 754.150.300 |
| 20/4/2004 | 140,00 | 140,05 | -1,37% | 140,00 | 146,99 | 144,45 | 140,05 | 142,00 | 260 | 969.586.200 |
| 19/4/2004 | 145,00 | 142,00 | -0,35% | 141,21 | 145,40 | 143,56 | 142,00 | 144,80 | 161 | 317.159.140 |
| 16/4/2004 | 146,00 | 142,50 | -1,76% | 142,50 | 146,50 | 144,26 | 142,50 | 145,00 | 110 | 198.709.310 |
| 15/4/2004 | 145,00 | 145,05 | -2,65% | 144,11 | 148,50 | 145,90 | 145,05 | 146,40 | 324 | 1.219.147.430 |
| 14/4/2004 | 145,70 | 149,00 | +1,71% | 144,00 | 150,00 | 148,07 | 149,00 | 149,97 | 406 | 691.226.200 |
| 13/4/2004 | 147,00 | 146,50 | -0,34% | 146,50 | 151,40 | 149,47 | 146,50 | 148,99 | 283 | 1.038.259.180 |
| 12/4/2004 | 147,74 | 147,00 | +1,31% | 145,00 | 149,00 | 145,72 | 147,00 | 149,00 | 135 | 493.853.730 |
| 8/4/2004 | 146,00 | 145,10 | +2,91% | 142,22 | 147,00 | 144,72 | 145,10 | 147,39 | 258 | 743.866.050 |
| 7/4/2004 | 150,30 | 141,00 | -6,81% | 141,00 | 150,30 | 146,18 | 141,00 | 143,00 | 237 | 837.764.490 |
| 6/4/2004 | 153,00 | 151,30 | -1,43% | 151,30 | 154,90 | 153,35 | 151,30 | 153,00 | 211 | 661.270.910 |
| 5/4/2004 | 149,65 | 153,50 | +1,66% | 149,65 | 154,90 | 153,48 | 153,10 | 153,50 | 243 | 416.563.410 |
| 2/4/2004 | 150,00 | 151,00 | +1,34% | 149,12 | 153,01 | 151,54 | 151,00 | 152,50 | 390 | 801.517.400 |
| 1/4/2004 | 145,45 | 149,00 | +4,52% | 143,90 | 151,14 | 148,51 | 148,01 | 149,00 | 481 | 1.370.242.360 |
| 31/3/2004 | 138,00 | 142,55 | +3,30% | 138,00 | 145,00 | 140,24 | 142,55 | 143,00 | 330 | 719.183.700 |
| 30/3/2004 | 137,50 | 138,00 | +0,73% | 137,50 | 142,00 | 138,38 | 137,80 | 138,50 | 269 | 919.446.690 |
| 29/3/2004 | 142,00 | 137,00 | -2,42% | 136,60 | 143,46 | 139,39 | 137,00 | 141,90 | 165 | 229.855.020 |
| 26/3/2004 | 136,00 | 140,40 | +5,56% | 133,10 | 141,00 | 138,05 | 140,00 | 140,40 | 242 | 357.480.960 |
| 25/3/2004 | 133,00 | 133,01 | +0,12% | 133,00 | 137,50 | 135,21 | 133,01 | 135,00 | 228 | 373.048.300 |
| 24/3/2004 | 132,10 | 132,85 | -0,11% | 132,00 | 135,50 | 133,03 | 132,85 | 133,10 | 204 | 311.297.200 |
| 23/3/2004 | 137,00 | 133,00 | -2,42% | 132,00 | 139,00 | 135,80 | 133,00 | 134,00 | 276 | 491.201.180 |
| 22/3/2004 | 138,00 | 136,30 | -2,64% | 135,61 | 139,50 | 137,61 | 136,30 | 136,80 | 230 | 512.453.960 |
| 19/3/2004 | 144,00 | 140,00 | -1,89% | 140,00 | 144,50 | 141,58 | 140,00 | 141,60 | 160 | 287.276.630 |
| 18/3/2004 | 144,00 | 142,70 | +0,14% | 140,00 | 145,01 | 142,42 | 142,70 | 144,50 | 217 | 553.615.900 |
| 17/3/2004 | 147,00 | 142,50 | -2,06% | 141,50 | 147,00 | 144,86 | 142,50 | 145,80 | 244 | 397.798.850 |
| 16/3/2004 | 144,01 | 145,50 | +0,69% | 143,50 | 146,00 | 145,48 | 143,55 | 145,50 | 208 | 313.377.490 |
| 15/3/2004 | 144,99 | 144,50 | +1,40% | 141,00 | 147,21 | 145,08 | 144,03 | 145,20 | 163 | 292.055.770 |
| 12/3/2004 | 140,50 | 142,50 | +3,94% | 138,01 | 145,30 | 142,08 | 142,50 | 144,99 | 176 | 288.998.680 |
| 11/3/2004 | 140,10 | 137,10 | -2,43% | 135,50 | 142,03 | 139,80 | 137,10 | 138,57 | 303 | 413.246.330 |
| 10/3/2004 | 145,02 | 140,51 | -4,32% | 140,51 | 145,02 | 143,01 | 140,51 | 142,99 | 363 | 724.228.080 |
| 9/3/2004 | 153,00 | 146,85 | -3,48% | 146,85 | 153,00 | 149,15 | 146,85 | 148,00 | 353 | 875.672.040 |
| 8/3/2004 | 152,50 | 152,15 | +0,77% | 149,50 | 155,40 | 152,91 | 152,15 | 152,79 | 246 | 730.309.950 |
| 5/3/2004 | 150,00 | 150,99 | +1,07% | 148,00 | 155,00 | 151,56 | 150,99 | 151,00 | 314 | 986.381.870 |
| 4/3/2004 | 159,50 | 149,39 | -4,54% | 146,50 | 159,50 | 149,68 | 148,00 | 149,39 | 540 | 1.401.880.200 |
| 3/3/2004 | 159,00 | 156,50 | -0,95% | 155,00 | 161,99 | 156,73 | 156,50 | 158,80 | 273 | 696.699.210 |
| 2/3/2004 | 156,00 | 158,00 | -1,25% | 153,60 | 162,60 | 158,40 | 157,80 | 158,00 | 377 | 920.983.700 |
| 1/3/2004 | 153,00 | 160,00 | +4,64% | 153,00 | 160,00 | 157,12 | 159,00 | 160,00 | 376 | 832.130.010 |
| 27/2/2004 | 146,52 | 152,90 | +4,73% | 146,50 | 156,00 | 152,26 | 150,40 | 152,90 | 471 | 1.490.348.790 |
| 26/2/2004 | 142,00 | 146,00 | +1,74% | 141,99 | 148,00 | 144,21 | 145,55 | 146,00 | 315 | 856.377.910 |
| 25/2/2004 | 133,56 | 143,50 | +7,49% | 133,56 | 143,80 | 142,16 | 143,00 | 143,50 | 260 | 681.704.040 |
| 20/2/2004 | 125,10 | 133,50 | +2,85% | 125,00 | 136,20 | 131,07 | 133,50 | 134,88 | 317 | 749.762.390 |
| 19/2/2004 | 136,00 | 129,80 | -4,91% | 129,10 | 136,00 | 132,99 | 129,80 | 132,00 | 472 | 980.673.480 |
| 18/2/2004 | 140,40 | 136,50 | -1,45% | 135,50 | 140,99 | 138,55 | 136,50 | 136,51 | 680 | 1.208.863.340 |
| 17/2/2004 | 144,00 | 138,51 | -1,49% | 137,00 | 144,00 | 138,92 | 138,51 | 140,30 | 497 | 1.237.825.610 |
| 16/2/2004 | 143,00 | 140,60 | -2,36% | 138,00 | 145,00 | 140,38 | 140,60 | 142,00 | 206 | 260.690.020 |
| 13/2/2004 | 150,03 | 144,00 | -4,06% | 142,00 | 150,03 | 145,13 | 143,70 | 144,00 | 396 | 1.047.838.620 |
| 12/2/2004 | 154,50 | 150,10 | -2,85% | 150,10 | 155,99 | 152,41 | 150,10 | 150,80 | 248 | 686.485.640 |
| 11/2/2004 | 147,48 | 154,50 | +5,10% | 147,00 | 156,00 | 151,71 | 153,51 | 154,50 | 466 | 1.080.094.500 |
| 10/2/2004 | 153,00 | 147,00 | -3,92% | 147,00 | 154,00 | 148,86 | 147,00 | 147,09 | 274 | 385.268.620 |
| 9/2/2004 | 150,00 | 153,00 | +2,00% | 148,00 | 155,00 | 152,82 | 150,00 | 153,00 | 293 | 697.321.450 |
| 6/2/2004 | 140,00 | 150,00 | +4,17% | 140,00 | 150,00 | 145,97 | 150,00 | 151,10 | 385 | 905.491.300 |
| 5/2/2004 | 142,90 | 144,00 | +0,77% | 142,60 | 149,70 | 145,66 | 144,00 | 144,50 | 488 | 1.168.188.310 |
| 4/2/2004 | 145,50 | 142,90 | -1,45% | 142,49 | 147,00 | 144,72 | 142,90 | 144,00 | 458 | 1.446.398.800 |
| 3/2/2004 | 147,99 | 145,00 | +1,40% | 141,50 | 148,50 | 145,57 | 145,00 | 145,99 | 451 | 1.210.882.910 |
| 2/2/2004 | 136,00 | 143,00 | +5,93% | 128,01 | 146,00 | 138,00 | 143,00 | 143,60 | 715 | 1.811.845.660 |
| 30/1/2004 | 142,90 | 135,00 | -5,59% | 131,60 | 142,90 | 136,63 | 135,00 | 135,50 | 668 | 1.733.962.660 |
| 29/1/2004 | 154,50 | 143,00 | -8,33% | 140,01 | 154,50 | 143,88 | 142,70 | 143,99 | 924 | 2.381.215.920 |
| 28/1/2004 | 157,49 | 155,99 | -0,64% | 154,91 | 159,50 | 157,94 | 154,90 | 155,99 | 467 | 1.424.627.470 |
| 27/1/2004 | 155,50 | 157,00 | +2,12% | 152,80 | 157,50 | 154,28 | 157,00 | 157,45 | 587 | 1.620.601.590 |
| 26/1/2004 | 158,00 | 153,74 | -2,48% | 152,42 | 159,99 | 153,91 | 153,74 | 153,80 | 831 | 1.905.319.010 |
| 23/1/2004 | 164,50 | 157,65 | -3,87% | 156,00 | 164,50 | 158,00 | 157,65 | 157,95 | 673 | 2.052.782.290 |
| 22/1/2004 | 163,95 | 164,00 | -2,96% | 163,95 | 167,90 | 166,16 | 163,00 | 164,00 | 210 | 426.701.290 |
| 21/1/2004 | 166,00 | 169,00 | +1,50% | 163,80 | 171,00 | 167,89 | 169,00 | 170,00 | 309 | 989.849.230 |
| 20/1/2004 | 170,00 | 166,50 | -3,81% | 163,00 | 170,00 | 165,92 | 166,50 | 166,70 | 277 | 518.028.330 |
| 19/1/2004 | 174,00 | 173,10 | -0,80% | 172,10 | 179,70 | 174,87 | 173,10 | 174,00 | 300 | 716.822.490 |
| 16/1/2004 | 179,00 | 174,50 | -2,51% | 169,02 | 179,00 | 172,88 | 174,50 | 174,79 | 472 | 1.270.084.600 |
| 15/1/2004 | 178,70 | 179,00 | +0,85% | 174,00 | 182,00 | 178,32 | 178,00 | 179,00 | 412 | 798.358.420 |
| 14/1/2004 | 181,00 | 177,50 | -2,47% | 173,50 | 182,00 | 175,98 | 177,00 | 177,50 | 390 | 1.149.952.040 |
| 13/1/2004 | 183,00 | 182,00 | +0,83% | 178,05 | 186,00 | 182,57 | 180,60 | 182,00 | 320 | 668.932.620 |
| 12/1/2004 | 176,90 | 180,50 | +3,44% | 176,90 | 183,99 | 180,61 | 180,50 | 180,95 | 554 | 1.836.355.430 |
| 9/1/2004 | 170,01 | 174,50 | +4,49% | 170,01 | 176,00 | 173,40 | 174,46 | 174,50 | 571 | 1.412.559.570 |
| 8/1/2004 | 162,10 | 167,00 | +3,09% | 162,10 | 167,99 | 165,82 | 167,00 | 167,50 | 335 | 1.359.091.320 |
| 7/1/2004 | 165,30 | 162,00 | -2,00% | 162,00 | 170,00 | 164,89 | 161,01 | 162,00 | 283 | 854.169.590 |
| 6/1/2004 | 169,80 | 165,30 | -2,19% | 164,00 | 173,90 | 166,78 | 165,30 | 166,00 | 252 | 726.654.360 |
| 5/1/2004 | 164,00 | 169,00 | +3,05% | 164,00 | 172,40 | 168,76 | 168,00 | 169,00 | 282 | 898.341.260 |
| 2/1/2004 | 163,50 | 164,00 | +0,49% | 162,81 | 165,00 | 163,78 | 164,00 | 164,60 | 77 | 165.263.150 |
| 30/12/2003 | 164,99 | 163,20 | +1,68% | 161,50 | 164,99 | 163,19 | 162,00 | 163,20 | 158 | 406.037.890 |
| 29/12/2003 | 156,00 | 160,50 | +2,81% | 156,00 | 161,79 | 160,96 | 159,10 | 160,50 | 87 | 190.584.180 |
| 26/12/2003 | 160,00 | 156,11 | +0,07% | 155,40 | 160,00 | 156,15 | 156,11 | 159,97 | 87 | 199.561.160 |
| 23/12/2003 | 161,00 | 156,00 | -2,80% | 153,65 | 163,00 | 159,90 | 156,00 | 156,50 | 209 | 839.029.880 |
| 22/12/2003 | 163,40 | 160,50 | -1,54% | 158,00 | 167,00 | 161,37 | 159,50 | 160,50 | 288 | 830.382.680 |
| 19/12/2003 | 164,00 | 163,01 | -2,40% | 163,00 | 168,00 | 165,78 | 163,01 | 163,79 | 112 | 238.191.100 |
| 18/12/2003 | 168,00 | 167,01 | -0,59% | 167,00 | 169,50 | 168,00 | 167,00 | 167,01 | 184 | 638.234.270 |
| 17/12/2003 | 163,90 | 168,00 | +3,15% | 162,00 | 168,00 | 165,66 | 167,50 | 168,00 | 464 | 784.439.560 |
| 16/12/2003 | 159,16 | 162,87 | -1,53% | 155,01 | 162,87 | 159,67 | 162,00 | 162,87 | 174 | 418.079.960 |
| 15/12/2003 | 163,00 | 165,40 | +1,47% | 160,20 | 169,00 | 166,77 | 165,40 | 166,95 | 181 | 353.075.060 |
| 12/12/2003 | 166,00 | 163,01 | -2,39% | 160,03 | 166,00 | 163,15 | 163,01 | 164,90 | 151 | 192.520.640 |
| 11/12/2003 | 158,50 | 167,00 | +5,03% | 158,00 | 167,50 | 163,25 | 162,00 | 167,00 | 321 | 604.857.740 |
| 10/12/2003 | 155,02 | 159,00 | +3,25% | 155,02 | 160,00 | 158,47 | 158,50 | 159,00 | 315 | 926.353.920 |
| 9/12/2003 | 151,00 | 154,00 | +2,32% | 151,00 | 155,90 | 153,49 | 154,00 | 155,00 | 291 | 744.476.230 |
| 8/12/2003 | 148,24 | 150,51 | +0,01% | 148,00 | 151,50 | 150,18 | 150,51 | 150,80 | 197 | 850.968.440 |
| 5/12/2003 | 147,80 | 150,50 | +1,85% | 146,00 | 152,55 | 150,87 | 150,50 | 151,50 | 205 | 696.605.110 |
| 4/12/2003 | 150,02 | 147,77 | -2,14% | 146,50 | 150,02 | 147,76 | 147,77 | 147,85 | 178 | 831.908.780 |
| 3/12/2003 | 150,00 | 151,00 | +0,27% | 148,02 | 151,00 | 149,73 | 151,00 | 151,19 | 113 | 268.471.470 |
| 2/12/2003 | 146,83 | 150,60 | +0,74% | 146,83 | 151,20 | 150,50 | 150,59 | 150,99 | 170 | 546.843.400 |
| 1/12/2003 | 147,00 | 149,50 | +2,26% | 147,00 | 152,00 | 149,13 | 148,51 | 149,50 | 173 | 582.088.670 |
| 28/11/2003 | 143,96 | 146,20 | +1,60% | 142,00 | 147,00 | 144,33 | 146,20 | 147,00 | 215 | 653.113.550 |
| 27/11/2003 | 141,58 | 143,90 | +1,33% | 141,30 | 143,90 | 143,22 | 143,00 | 143,90 | 130 | 292.616.570 |
| 26/11/2003 | 138,00 | 142,01 | +2,91% | 138,00 | 145,10 | 142,73 | 142,01 | 142,48 | 503 | 1.861.875.440 |
| 25/11/2003 | 136,00 | 138,00 | +0,80% | 136,00 | 138,00 | 137,57 | 137,30 | 138,00 | 184 | 396.346.620 |
| 24/11/2003 | 133,20 | 136,90 | +2,85% | 133,20 | 136,90 | 135,81 | 136,00 | 136,90 | 212 | 637.906.300 |
| 21/11/2003 | 134,80 | 133,11 | -1,31% | 132,66 | 134,88 | 133,78 | 133,11 | 133,80 | 164 | 558.938.390 |
| 20/11/2003 | 129,53 | 134,88 | +1,56% | 129,53 | 135,02 | 133,78 | 134,51 | 134,88 | 309 | 1.013.126.360 |
| 19/11/2003 | 131,04 | 132,81 | +0,15% | 130,00 | 134,00 | 132,69 | 132,81 | 133,90 | 133 | 305.472.250 |
| 18/11/2003 | 132,00 | 132,61 | +0,84% | 131,00 | 132,80 | 132,31 | 132,61 | 132,90 | 143 | 230.891.850 |
| 17/11/2003 | 131,00 | 131,51 | -0,45% | 131,00 | 132,10 | 131,46 | 131,51 | 132,00 | 123 | 233.210.390 |
| 14/11/2003 | 129,02 | 132,10 | +0,82% | 129,02 | 132,80 | 131,61 | 132,10 | 132,32 | 104 | 201.900.720 |
| 13/11/2003 | 132,85 | 131,02 | -0,74% | 129,00 | 133,33 | 132,00 | 131,02 | 132,32 | 220 | 508.675.270 |
| 12/11/2003 | 128,03 | 132,00 | +1,54% | 128,03 | 132,97 | 132,04 | 132,00 | 132,65 | 181 | 608.849.960 |
| 11/11/2003 | 128,00 | 130,00 | -0,76% | 127,50 | 132,48 | 130,01 | 130,00 | 130,99 | 234 | 628.864.440 |
| 10/11/2003 | 131,50 | 131,00 | -0,51% | 131,00 | 133,00 | 132,08 | 131,00 | 132,50 | 128 | 203.678.820 |
| 7/11/2003 | 133,00 | 131,67 | +0,05% | 131,02 | 134,00 | 133,05 | 131,50 | 131,67 | 170 | 813.656.880 |
| 6/11/2003 | 131,93 | 131,61 | +1,22% | 129,50 | 134,99 | 133,65 | 131,61 | 132,90 | 212 | 639.815.600 |
| 5/11/2003 | 132,00 | 130,03 | -1,49% | 129,63 | 132,00 | 130,67 | 130,03 | 130,88 | 128 | 406.430.330 |
| 4/11/2003 | 133,00 | 132,00 | -0,89% | 131,80 | 135,60 | 134,15 | 131,40 | 132,00 | 241 | 690.346.560 |
| 3/11/2003 | 128,87 | 133,19 | +3,98% | 128,50 | 133,30 | 131,49 | 131,10 | 133,19 | 250 | 677.352.360 |
| 31/10/2003 | 128,50 | 128,09 | +0,86% | 127,49 | 128,70 | 128,25 | 128,00 | 128,09 | 125 | 254.198.350 |
| 30/10/2003 | 127,00 | 127,00 | +0,79% | 126,50 | 130,00 | 127,67 | 127,00 | 129,00 | 182 | 440.544.270 |
| 29/10/2003 | 129,50 | 126,00 | -0,79% | 125,70 | 129,90 | 127,44 | 126,00 | 126,50 | 183 | 354.667.630 |
| 28/10/2003 | 125,41 | 127,00 | +1,28% | 125,40 | 128,99 | 127,09 | 127,00 | 127,30 | 206 | 547.650.340 |
| 27/10/2003 | 127,90 | 125,39 | -2,46% | 125,10 | 128,50 | 126,60 | 125,31 | 125,39 | 244 | 831.063.670 |
| 24/10/2003 | 128,89 | 128,55 | -1,04% | 127,50 | 130,26 | 128,63 | 128,35 | 129,99 | 208 | 503.102.940 |
| 23/10/2003 | 133,00 | 129,90 | -3,35% | 129,90 | 134,00 | 131,95 | 129,61 | 129,90 | 166 | 267.836.520 |
| 22/10/2003 | 131,51 | 134,40 | +1,05% | 131,51 | 137,00 | 135,27 | 133,01 | 134,40 | 486 | 1.118.562.340 |
| 21/10/2003 | 130,00 | 133,00 | +3,90% | 129,50 | 133,20 | 131,71 | 133,00 | 133,19 | 248 | 596.254.360 |
| 20/10/2003 | 128,50 | 128,01 | -0,38% | 127,72 | 129,00 | 128,25 | 128,01 | 128,80 | 216 | 545.451.280 |
| 17/10/2003 | 128,67 | 128,50 | -0,23% | 127,52 | 130,00 | 128,06 | 128,50 | 130,00 | 184 | 190.316.690 |
| 16/10/2003 | 134,00 | 128,80 | -3,52% | 128,60 | 134,00 | 130,15 | 128,80 | 129,00 | 381 | 897.925.430 |
| 15/10/2003 | 138,00 | 133,50 | -3,26% | 133,50 | 138,01 | 135,51 | 133,50 | 134,00 | 716 | 1.036.142.420 |
| 14/10/2003 | 138,70 | 138,00 | +0,15% | 137,70 | 139,35 | 138,32 | 138,00 | 138,40 | 295 | 1.308.449.610 |
| 13/10/2003 | 133,01 | 137,80 | +3,61% | 133,00 | 138,70 | 136,56 | 137,80 | 137,87 | 442 | 656.099.370 |
| 10/10/2003 | 133,00 | 133,00 | +1,68% | 129,00 | 133,99 | 132,28 | 133,00 | 133,36 | 377 | 877.069.440 |
| 9/10/2003 | 130,60 | 130,80 | -0,15% | 130,50 | 133,99 | 132,15 | 130,80 | 131,80 | 388 | 1.344.650.980 |
| 8/10/2003 | 130,52 | 131,00 | +0,31% | 129,11 | 131,20 | 130,41 | 131,00 | 131,49 | 413 | 1.689.638.450 |
| 7/10/2003 | 131,88 | 130,60 | -0,68% | 130,00 | 132,00 | 131,08 | 130,60 | 131,00 | 333 | 1.257.212.740 |
| 6/10/2003 | 128,00 | 131,50 | +2,73% | 127,74 | 133,00 | 131,10 | 131,50 | 131,90 | 412 | 1.238.853.350 |
| 3/10/2003 | 129,00 | 128,00 | 0,00% | 127,50 | 129,50 | 128,40 | 128,00 | 128,40 | 396 | 1.235.858.670 |
| 2/10/2003 | 127,00 | 128,00 | +1,49% | 125,21 | 128,00 | 127,11 | 127,01 | 128,00 | 393 | 1.287.536.640 |
| 1/10/2003 | 126,40 | 126,12 | +0,15% | 125,00 | 128,50 | 125,95 | 126,12 | 126,50 | 362 | 1.283.883.820 |
| 30/9/2003 | 126,52 | 125,93 | -0,45% | 124,90 | 127,00 | 125,93 | 125,93 | 126,50 | 266 | 956.437.030 |
| 29/9/2003 | 126,00 | 126,50 | 0,00% | 126,00 | 127,30 | 126,53 | 126,50 | 127,01 | 149 | 452.362.340 |
| 26/9/2003 | 126,00 | 126,50 | +0,32% | 125,63 | 127,00 | 126,68 | 126,50 | 126,70 | 140 | 332.432.250 |
| 25/9/2003 | 128,80 | 126,10 | -0,71% | 125,00 | 128,80 | 125,87 | 126,10 | 126,99 | 265 | 1.522.601.160 |
| 24/9/2003 | 129,29 | 127,00 | -0,55% | 125,00 | 129,40 | 126,66 | 127,00 | 127,39 | 368 | 1.548.948.720 |
| 23/9/2003 | 127,00 | 127,70 | -0,40% | 126,01 | 129,95 | 127,59 | 127,50 | 127,70 | 293 | 640.516.580 |
| 22/9/2003 | 128,85 | 128,21 | -1,00% | 127,10 | 129,90 | 128,49 | 128,21 | 128,85 | 310 | 761.990.670 |
| 19/9/2003 | 134,00 | 129,50 | -1,89% | 129,50 | 134,00 | 130,89 | 129,50 | 129,99 | 294 | 567.686.030 |
| 18/9/2003 | 135,00 | 132,00 | -2,22% | 130,52 | 135,51 | 133,11 | 131,45 | 132,00 | 398 | 967.584.810 |
| 17/9/2003 | 136,80 | 135,00 | -0,74% | 134,11 | 136,80 | 135,27 | 134,11 | 135,00 | 264 | 823.524.160 |
| 16/9/2003 | 135,00 | 136,00 | +2,02% | 134,00 | 136,99 | 135,75 | 136,00 | 136,40 | 275 | 530.274.090 |
| 15/9/2003 | 137,01 | 133,31 | -2,00% | 133,31 | 138,40 | 136,07 | 133,31 | 135,00 | 173 | 214.441.770 |
| 12/9/2003 | 136,88 | 136,03 | -0,35% | 135,50 | 138,00 | 136,43 | 136,03 | 137,91 | 296 | 639.216.310 |
| 11/9/2003 | 135,00 | 136,51 | +2,25% | 135,00 | 138,92 | 137,15 | 136,51 | 137,30 | 451 | 1.208.429.230 |
| 10/9/2003 | 128,20 | 133,50 | +3,17% | 128,20 | 134,94 | 132,94 | 132,50 | 133,50 | 397 | 944.237.100 |
| 9/9/2003 | 130,00 | 129,40 | -0,08% | 128,02 | 130,50 | 129,56 | 128,50 | 129,40 | 320 | 1.128.540.020 |
| 8/9/2003 | 133,00 | 129,50 | -1,75% | 128,00 | 133,99 | 131,26 | 129,50 | 130,77 | 387 | 664.971.670 |
| 5/9/2003 | 126,39 | 131,80 | +5,07% | 126,00 | 132,99 | 130,36 | 130,30 | 131,80 | 511 | 1.296.475.450 |
| 4/9/2003 | 129,00 | 125,44 | -2,57% | 124,33 | 129,00 | 125,38 | 124,40 | 125,44 | 735 | 1.598.808.590 |
| 3/9/2003 | 132,99 | 128,75 | -2,31% | 127,01 | 134,98 | 129,33 | 128,75 | 128,90 | 590 | 1.257.618.570 |
| 2/9/2003 | 130,10 | 131,80 | +1,38% | 129,60 | 132,40 | 130,74 | 131,05 | 131,80 | 555 | 1.588.242.770 |
| 1/9/2003 | 130,00 | 130,01 | +0,39% | 128,80 | 132,00 | 130,18 | 130,01 | 130,19 | 276 | 507.080.210 |
| 29/8/2003 | 128,30 | 129,50 | +1,17% | 125,02 | 134,90 | 131,16 | 129,50 | 133,00 | 682 | 1.406.219.110 |
| 28/8/2003 | 129,00 | 128,00 | +1,75% | 126,50 | 130,00 | 128,18 | 128,00 | 128,60 | 617 | 2.040.243.450 |
| 27/8/2003 | 121,10 | 125,80 | +5,71% | 119,90 | 126,50 | 124,41 | 125,80 | 125,95 | 724 | 1.668.735.810 |
| 26/8/2003 | 112,00 | 119,00 | +5,97% | 112,00 | 124,97 | 118,20 | 118,81 | 119,00 | 880 | 2.110.958.260 |
| 25/8/2003 | 113,50 | 112,30 | -0,18% | 111,00 | 113,50 | 111,92 | 112,01 | 112,30 | 194 | 376.953.860 |
| 22/8/2003 | 111,50 | 112,50 | +0,57% | 111,49 | 112,70 | 112,11 | 112,30 | 112,50 | 162 | 226.362.440 |
| 21/8/2003 | 112,00 | 111,86 | -0,13% | 108,99 | 112,50 | 110,49 | 111,86 | 112,00 | 334 | 676.890.500 |
| 20/8/2003 | 111,50 | 112,00 | +2,75% | 108,62 | 112,50 | 111,26 | 111,72 | 112,00 | 325 | 516.063.790 |
| 19/8/2003 | 111,30 | 109,00 | -2,07% | 108,25 | 112,99 | 110,87 | 109,00 | 109,85 | 365 | 530.862.890 |
| 18/8/2003 | 113,01 | 111,30 | -0,80% | 110,02 | 114,99 | 112,26 | 111,30 | 112,00 | 280 | 390.454.170 |
| 15/8/2003 | 111,50 | 112,20 | +0,18% | 111,00 | 114,24 | 112,93 | 111,71 | 112,90 | 395 | 569.396.400 |
| 14/8/2003 | 108,10 | 112,00 | +3,04% | 106,06 | 112,00 | 109,90 | 111,88 | 112,00 | 193 | 362.489.540 |
| 13/8/2003 | 104,90 | 108,70 | +3,43% | 104,90 | 112,00 | 109,39 | 108,70 | 109,18 | 793 | 910.701.030 |
| 12/8/2003 | 106,10 | 105,10 | -0,10% | 104,01 | 107,80 | 105,61 | 105,10 | 105,50 | 215 | 287.050.020 |
| 11/8/2003 | 106,00 | 105,20 | -0,58% | 104,35 | 106,70 | 105,12 | 105,20 | 107,00 | 255 | 276.783.020 |
| 8/8/2003 | 108,50 | 105,81 | -1,57% | 104,01 | 109,90 | 108,19 | 105,81 | 106,99 | 260 | 1.001.621.950 |
| 7/8/2003 | 102,10 | 107,50 | +5,39% | 101,70 | 109,89 | 107,76 | 107,50 | 108,00 | 225 | 198.186.010 |
| 6/8/2003 | 103,21 | 102,00 | -0,97% | 100,51 | 105,00 | 102,41 | 102,00 | 103,40 | 368 | 559.401.570 |
| 5/8/2003 | 101,50 | 103,00 | +2,18% | 101,50 | 103,50 | 102,73 | 102,80 | 103,00 | 275 | 523.939.430 |
| 4/8/2003 | 103,99 | 100,80 | -3,12% | 100,10 | 104,00 | 101,64 | 100,80 | 101,55 | 429 | 446.515.510 |
| 1/8/2003 | 113,00 | 104,05 | -8,33% | 104,05 | 113,10 | 109,22 | 104,05 | 106,95 | 473 | 801.822.470 |
| 31/7/2003 | 112,30 | 113,50 | +0,44% | 112,00 | 113,50 | 113,07 | 113,00 | 113,50 | 219 | 615.357.240 |
| 30/7/2003 | 113,16 | 113,00 | -0,83% | 111,00 | 113,89 | 112,61 | 111,30 | 113,00 | 293 | 506.674.000 |
| 29/7/2003 | 113,99 | 113,95 | +0,41% | 111,30 | 114,50 | 113,36 | 112,75 | 113,95 | 257 | 508.107.480 |
| 28/7/2003 | 112,00 | 113,49 | +0,43% | 110,06 | 113,50 | 112,37 | 113,49 | 113,80 | 169 | 199.798.980 |
| 25/7/2003 | 114,90 | 113,00 | -1,74% | 110,00 | 115,00 | 112,28 | 112,50 | 113,00 | 285 | 419.606.530 |
| 24/7/2003 | 115,00 | 115,00 | 0,00% | 113,55 | 115,00 | 114,27 | 114,01 | 115,00 | 226 | 507.256.560 |
| 23/7/2003 | 115,50 | 115,00 | 0,00% | 114,71 | 116,55 | 115,86 | 114,50 | 115,00 | 366 | 676.524.120 |
| 22/7/2003 | 113,00 | 115,00 | +1,78% | 110,01 | 116,35 | 115,42 | 114,10 | 115,00 | 405 | 698.802.390 |
| 21/7/2003 | 108,11 | 112,99 | +3,18% | 108,11 | 113,50 | 111,53 | 111,00 | 112,99 | 312 | 569.505.500 |
| 18/7/2003 | 108,49 | 109,51 | +0,93% | 105,50 | 110,00 | 108,21 | 109,51 | 109,80 | 174 | 262.205.630 |
| 17/7/2003 | 106,50 | 108,50 | +1,40% | 106,50 | 108,50 | 107,34 | 108,01 | 108,50 | 225 | 338.909.890 |
| 16/7/2003 | 105,80 | 107,00 | +0,28% | 105,80 | 107,70 | 106,67 | 107,00 | 107,50 | 207 | 356.631.280 |
| 15/7/2003 | 106,00 | 106,70 | +0,19% | 106,00 | 108,70 | 106,58 | 106,70 | 107,39 | 201 | 267.953.150 |
| 14/7/2003 | 104,02 | 106,50 | +2,40% | 103,61 | 106,80 | 105,69 | 106,50 | 106,79 | 257 | 418.043.750 |
| 11/7/2003 | 103,86 | 104,00 | +0,53% | 102,51 | 104,49 | 103,69 | 104,00 | 104,79 | 248 | 442.358.330 |
| 10/7/2003 | 106,00 | 103,45 | -2,86% | 103,13 | 106,50 | 104,51 | 103,40 | 103,45 | 253 | 408.416.490 |
| 8/7/2003 | 107,88 | 106,50 | +1,43% | 105,00 | 108,00 | 107,13 | 106,50 | 107,00 | 192 | 281.010.650 |
| 7/7/2003 | 110,49 | 105,00 | -2,24% | 105,00 | 110,98 | 106,18 | 105,00 | 105,30 | 309 | 611.914.770 |
| 4/7/2003 | 110,01 | 107,41 | -2,35% | 106,70 | 110,01 | 108,10 | 107,41 | 108,00 | 177 | 294.479.600 |
| 3/7/2003 | 113,00 | 110,00 | -2,65% | 110,00 | 113,00 | 112,21 | 110,00 | 110,50 | 201 | 385.218.970 |
| 2/7/2003 | 109,89 | 113,00 | +2,73% | 109,02 | 114,00 | 112,65 | 113,00 | 113,25 | 299 | 594.610.960 |
| 1/7/2003 | 104,47 | 110,00 | +6,79% | 104,00 | 110,00 | 106,54 | 109,01 | 110,00 | 281 | 361.222.500 |
| 30/6/2003 | 100,98 | 103,01 | +2,96% | 100,05 | 107,00 | 103,07 | 103,01 | 104,00 | 222 | 465.399.220 |
| 27/6/2003 | 101,50 | 100,05 | -1,43% | 100,05 | 102,97 | 101,59 | 100,05 | 100,50 | 218 | 315.555.000 |
| 26/6/2003 | 105,00 | 101,50 | -3,33% | 100,05 | 106,02 | 103,23 | 101,50 | 102,00 | 301 | 582.534.280 |
| 25/6/2003 | 109,00 | 105,00 | -3,39% | 105,00 | 109,00 | 107,75 | 104,25 | 105,00 | 266 | 785.535.130 |
| 24/6/2003 | 109,00 | 108,68 | +0,82% | 107,00 | 109,99 | 108,67 | 107,20 | 108,68 | 173 | 215.176.730 |
| 23/6/2003 | 108,51 | 107,80 | -0,32% | 107,00 | 111,00 | 109,03 | 107,02 | 107,80 | 223 | 535.119.510 |
| 20/6/2003 | 110,50 | 108,15 | -2,75% | 108,15 | 111,20 | 110,75 | 108,15 | 110,70 | 189 | 499.933.640 |
| 18/6/2003 | 113,01 | 111,21 | -2,53% | 110,50 | 114,20 | 112,44 | 111,21 | 111,90 | 485 | 866.050.760 |
| 17/6/2003 | 113,90 | 114,10 | -2,89% | 113,10 | 114,50 | 114,00 | 114,00 | 114,10 | 275 | 437.661.060 |
| 16/6/2003 | 115,53 | 117,49 | +1,37% | 115,12 | 117,98 | 116,62 | 116,35 | 117,49 | 313 | 813.937.090 |
| 13/6/2003 | 115,30 | 115,90 | -0,08% | 114,80 | 117,00 | 115,46 | 115,60 | 116,39 | 191 | 381.717.650 |
| 12/6/2003 | 114,50 | 115,99 | +1,30% | 112,30 | 115,99 | 113,72 | 114,00 | 115,99 | 319 | 470.928.700 |
| 11/6/2003 | 113,50 | 114,50 | +0,88% | 110,91 | 114,50 | 112,17 | 112,21 | 114,50 | 215 | 202.256.100 |
| 10/6/2003 | 116,00 | 113,50 | -1,30% | 111,20 | 116,71 | 115,21 | 113,50 | 115,00 | 274 | 434.458.810 |
| 9/6/2003 | 114,00 | 115,00 | +0,35% | 113,50 | 115,30 | 114,51 | 115,00 | 115,19 | 182 | 462.072.910 |
| 6/6/2003 | 114,50 | 114,60 | +0,61% | 112,52 | 116,00 | 114,63 | 114,05 | 114,60 | 348 | 829.847.850 |
| 5/6/2003 | 109,80 | 113,90 | +3,83% | 109,00 | 113,99 | 112,27 | 113,20 | 113,90 | 334 | 752.904.640 |
| 4/6/2003 | 107,50 | 109,70 | +2,52% | 107,10 | 110,98 | 109,64 | 109,70 | 110,00 | 366 | 829.757.130 |
| 3/6/2003 | 107,01 | 107,00 | -1,11% | 105,99 | 108,89 | 106,93 | 107,00 | 107,49 | 194 | 285.927.210 |
| 2/6/2003 | 107,62 | 108,20 | -0,73% | 107,36 | 109,27 | 108,33 | 107,21 | 108,20 | 162 | 182.872.120 |
| 30/5/2003 | 109,99 | 109,00 | +0,01% | 107,18 | 111,00 | 109,45 | 107,70 | 109,00 | 241 | 611.174.020 |
| 29/5/2003 | 107,98 | 108,99 | +1,87% | 104,80 | 112,00 | 109,75 | 108,03 | 108,99 | 339 | 534.148.450 |
| 28/5/2003 | 106,50 | 106,99 | +0,95% | 104,70 | 106,99 | 105,73 | 106,29 | 106,99 | 162 | 165.060.820 |
| 27/5/2003 | 103,05 | 105,98 | +2,86% | 101,70 | 106,90 | 104,47 | 104,70 | 105,98 | 232 | 549.830.700 |
| 26/5/2003 | 106,11 | 103,03 | -2,90% | 103,03 | 108,50 | 105,76 | 103,03 | 104,50 | 151 | 213.743.710 |
| 23/5/2003 | 103,00 | 106,11 | +2,27% | 102,80 | 107,48 | 105,01 | 106,11 | 106,50 | 387 | 1.531.304.570 |
| 22/5/2003 | 104,06 | 103,75 | -0,24% | 103,00 | 105,00 | 103,91 | 103,65 | 103,75 | 225 | 485.166.790 |
| 21/5/2003 | 104,46 | 104,00 | -0,93% | 102,03 | 106,00 | 104,07 | 103,51 | 104,00 | 253 | 560.982.170 |
| 20/5/2003 | 105,00 | 104,98 | -1,86% | 102,03 | 105,01 | 103,80 | 103,10 | 104,98 | 302 | 433.126.830 |
| 19/5/2003 | 106,70 | 106,97 | -1,81% | 104,01 | 107,00 | 105,77 | 106,26 | 106,97 | 241 | 306.425.350 |
| 16/5/2003 | 107,11 | 108,94 | +0,91% | 105,50 | 108,99 | 107,37 | 107,00 | 108,94 | 287 | 552.856.180 |
| 15/5/2003 | 107,06 | 107,96 | -0,04% | 106,70 | 110,50 | 107,96 | 107,00 | 107,96 | 396 | 1.112.623.400 |
| 14/5/2003 | 107,91 | 108,00 | -1,02% | 107,00 | 109,00 | 107,67 | 107,70 | 108,00 | 267 | 450.083.670 |
| 13/5/2003 | 107,50 | 109,11 | +2,07% | 107,40 | 111,00 | 108,82 | 108,67 | 109,11 | 345 | 1.212.289.390 |
| 12/5/2003 | 108,00 | 106,90 | -1,06% | 105,50 | 108,00 | 107,02 | 106,90 | 107,90 | 233 | 425.006.120 |
| 9/5/2003 | 102,50 | 108,05 | +5,02% | 102,50 | 109,99 | 107,71 | 108,02 | 108,05 | 696 | 1.941.924.380 |
| 8/5/2003 | 102,00 | 102,89 | -0,59% | 101,50 | 103,00 | 102,41 | 102,41 | 102,89 | 279 | 707.701.810 |
| 7/5/2003 | 100,01 | 103,50 | +3,50% | 96,48 | 103,50 | 101,10 | 101,06 | 103,50 | 284 | 2.086.160.520 |
| 6/5/2003 | 101,50 | 100,00 | -1,96% | 99,50 | 101,51 | 100,03 | 100,00 | 101,00 | 339 | 945.916.710 |
| 5/5/2003 | 104,50 | 102,00 | -2,66% | 101,02 | 104,50 | 102,16 | 102,00 | 102,10 | 319 | 857.023.950 |
| 2/5/2003 | 103,00 | 104,79 | +1,74% | 103,00 | 104,79 | 103,98 | 103,50 | 104,79 | 384 | 1.023.169.510 |
| 30/4/2003 | 99,60 | 103,00 | +3,00% | 99,50 | 103,50 | 102,39 | 102,51 | 103,00 | 378 | 690.829.380 |
| 29/4/2003 | 100,10 | 100,00 | +0,20% | 100,00 | 101,80 | 100,70 | 100,00 | 100,39 | 383 | 848.198.840 |
| 28/4/2003 | 100,50 | 99,80 | -0,20% | 98,00 | 100,50 | 99,48 | 99,80 | 99,90 | 269 | 519.621.950 |
| 25/4/2003 | 97,00 | 100,00 | +2,60% | 96,70 | 100,50 | 99,11 | 100,00 | 100,20 | 457 | 1.129.755.220 |
| 24/4/2003 | 96,10 | 97,47 | +0,74% | 96,00 | 97,73 | 96,70 | 97,20 | 97,47 | 244 | 487.386.000 |
| 23/4/2003 | 95,01 | 96,75 | +0,57% | 95,01 | 96,75 | 96,06 | 96,70 | 96,75 | 209 | 1.140.421.990 |
| 22/4/2003 | 97,00 | 96,20 | -0,93% | 94,05 | 97,00 | 95,84 | 96,20 | 96,40 | 238 | 398.536.300 |
| 17/4/2003 | 96,90 | 97,10 | +2,53% | 95,95 | 97,90 | 96,81 | 97,10 | 97,30 | 335 | 735.201.330 |
| 16/4/2003 | 94,00 | 94,70 | -0,20% | 94,00 | 97,60 | 96,32 | 94,70 | 94,89 | 403 | 675.290.230 |
| 15/4/2003 | 92,00 | 94,89 | +3,41% | 91,50 | 94,90 | 92,80 | 93,00 | 94,89 | 222 | 403.712.680 |
| 14/4/2003 | 92,70 | 91,76 | -1,01% | 90,80 | 92,80 | 91,64 | 91,76 | 92,58 | 139 | 321.770.720 |
| 11/4/2003 | 93,15 | 92,70 | +1,63% | 91,19 | 93,15 | 91,98 | 92,70 | 92,97 | 157 | 240.478.990 |
| 10/4/2003 | 94,70 | 91,21 | -4,19% | 89,10 | 94,85 | 91,60 | 91,21 | 91,39 | 478 | 1.094.724.840 |
| 9/4/2003 | 94,49 | 95,20 | +0,74% | 94,49 | 96,00 | 95,39 | 95,20 | 95,65 | 322 | 1.261.057.130 |
| 8/4/2003 | 95,99 | 94,50 | -0,65% | 92,11 | 95,99 | 94,70 | 94,02 | 94,50 | 390 | 1.181.488.420 |
| 7/4/2003 | 93,50 | 95,12 | +3,17% | 93,50 | 96,20 | 95,65 | 95,11 | 95,40 | 405 | 1.107.234.700 |
| 4/4/2003 | 92,00 | 92,20 | +0,55% | 90,11 | 92,80 | 91,70 | 92,20 | 92,40 | 364 | 763.295.880 |
| 3/4/2003 | 87,95 | 91,70 | +4,68% | 87,95 | 93,22 | 90,99 | 91,70 | 92,00 | 651 | 1.353.854.660 |
| 2/4/2003 | 85,20 | 87,60 | +3,73% | 85,20 | 87,70 | 86,86 | 87,60 | 87,80 | 437 | 740.184.570 |
| 1/4/2003 | 81,66 | 84,45 | +3,61% | 81,00 | 84,49 | 83,14 | 84,00 | 84,45 | 339 | 515.160.320 |
| 31/3/2003 | 80,88 | 81,51 | +0,36% | 80,50 | 83,49 | 81,52 | 81,51 | 82,00 | 287 | 541.595.400 |
| 28/3/2003 | 80,50 | 81,22 | +0,02% | 80,50 | 81,89 | 81,20 | 81,22 | 81,70 | 165 | 330.352.460 |
| 27/3/2003 | 80,00 | 81,20 | +0,23% | 79,50 | 81,39 | 80,37 | 80,08 | 81,20 | 145 | 350.413.970 |
| 26/3/2003 | 81,51 | 81,01 | -0,36% | 80,00 | 81,55 | 80,50 | 81,01 | 81,29 | 293 | 592.108.410 |
| 25/3/2003 | 78,50 | 81,30 | +4,04% | 78,50 | 82,50 | 80,70 | 81,30 | 81,50 | 265 | 520.525.140 |
| 24/3/2003 | 78,00 | 78,14 | -0,77% | 77,50 | 78,60 | 78,22 | 78,14 | 78,39 | 221 | 378.467.240 |
| 21/3/2003 | 78,01 | 78,75 | +1,99% | 78,00 | 79,40 | 78,69 | 78,75 | 78,89 | 333 | 908.276.440 |
| 20/3/2003 | 79,00 | 77,21 | -2,27% | 77,11 | 79,00 | 77,88 | 77,21 | 77,59 | 221 | 317.708.260 |
| 19/3/2003 | 80,00 | 79,00 | -3,30% | 78,50 | 81,87 | 79,80 | 79,00 | 79,50 | 380 | 648.799.920 |
| 18/3/2003 | 81,00 | 81,70 | +1,11% | 79,50 | 82,50 | 81,16 | 81,65 | 81,70 | 326 | 592.388.790 |
| 17/3/2003 | 78,80 | 80,80 | +1,57% | 77,00 | 81,00 | 78,86 | 80,00 | 80,80 | 239 | 364.741.000 |
| 14/3/2003 | 78,99 | 79,55 | +1,99% | 78,99 | 80,50 | 79,83 | 79,55 | 79,98 | 300 | 372.729.160 |
| 13/3/2003 | 79,40 | 78,00 | 0,00% | 77,40 | 79,90 | 78,08 | 78,00 | 78,20 | 394 | 743.700.760 |
| 12/3/2003 | 77,00 | 78,00 | +1,30% | 76,00 | 78,00 | 77,03 | 0,00 | 0,00 | 36 | 72.177.600 |
| 11/3/2003 | 77,50 | 77,00 | 0,00% | 75,30 | 77,50 | 76,59 | 76,50 | 77,00 | 190 | 116.511.750 |
| 10/3/2003 | 80,69 | 77,00 | -5,52% | 76,31 | 80,69 | 77,89 | 76,51 | 77,00 | 197 | 245.678.590 |
| 7/3/2003 | 77,11 | 81,50 | +3,24% | 77,11 | 81,50 | 80,18 | 80,15 | 81,50 | 335 | 528.838.720 |
| 6/3/2003 | 76,80 | 78,94 | +5,25% | 75,00 | 78,94 | 76,16 | 78,60 | 78,94 | 308 | 405.832.990 |
| 5/3/2003 | 76,99 | 75,00 | -2,46% | 75,00 | 77,00 | 76,52 | 74,80 | 75,00 | 95 | 171.195.980 |
| 28/2/2003 | 75,90 | 76,89 | +1,57% | 74,50 | 76,99 | 76,08 | 75,00 | 76,89 | 136 | 133.450.960 |
| 27/2/2003 | 75,00 | 75,70 | +1,47% | 74,65 | 76,00 | 75,58 | 75,50 | 75,84 | 127 | 116.620.640 |
| 26/2/2003 | 75,81 | 74,60 | -1,19% | 74,50 | 77,00 | 76,08 | 74,60 | 74,88 | 275 | 338.568.790 |
| 25/2/2003 | 77,10 | 75,50 | -1,95% | 75,00 | 77,90 | 75,53 | 75,50 | 76,15 | 442 | 486.942.350 |
| 24/2/2003 | 81,50 | 77,00 | -3,14% | 76,60 | 81,50 | 77,60 | 77,00 | 77,78 | 355 | 515.829.230 |
| 21/2/2003 | 79,71 | 79,50 | -1,12% | 79,50 | 81,98 | 79,85 | 79,30 | 79,50 | 107 | 122.256.370 |
| 20/2/2003 | 80,50 | 80,40 | +0,50% | 78,80 | 80,50 | 79,33 | 79,50 | 80,40 | 165 | 177.002.960 |
| 19/2/2003 | 83,50 | 80,00 | -4,19% | 79,50 | 83,50 | 80,57 | 79,90 | 80,00 | 299 | 354.534.940 |
| 18/2/2003 | 84,86 | 83,50 | +0,36% | 82,95 | 84,90 | 83,94 | 83,01 | 83,50 | 161 | 269.121.290 |
| 17/2/2003 | 84,50 | 83,20 | -1,19% | 82,20 | 85,00 | 83,59 | 83,20 | 83,50 | 89 | 149.129.340 |
| 14/2/2003 | 83,96 | 84,20 | +0,29% | 82,50 | 85,00 | 83,56 | 84,20 | 84,89 | 124 | 108.802.840 |
| 13/2/2003 | 88,80 | 83,96 | -5,66% | 83,70 | 88,80 | 84,88 | 83,27 | 83,96 | 228 | 437.767.220 |
| 12/2/2003 | 85,20 | 89,00 | +4,46% | 84,02 | 89,10 | 87,54 | 88,51 | 89,00 | 439 | 963.628.550 |
| 11/2/2003 | 84,00 | 85,20 | +1,56% | 83,89 | 85,60 | 84,99 | 85,20 | 85,30 | 232 | 307.351.560 |
| 10/2/2003 | 82,40 | 83,89 | +2,43% | 81,80 | 83,90 | 82,72 | 83,50 | 83,89 | 151 | 134.254.660 |
| 7/2/2003 | 82,50 | 81,90 | -0,73% | 81,90 | 84,50 | 83,04 | 81,80 | 81,90 | 134 | 162.742.640 |
| 6/2/2003 | 82,11 | 82,50 | -0,96% | 81,90 | 82,70 | 82,13 | 82,50 | 83,50 | 150 | 132.073.820 |
| 5/2/2003 | 81,99 | 83,30 | +2,65% | 81,70 | 84,30 | 83,04 | 83,30 | 83,50 | 238 | 365.309.860 |
| 4/2/2003 | 84,98 | 81,15 | -5,09% | 80,26 | 84,98 | 81,85 | 81,15 | 81,50 | 234 | 220.851.500 |
| 3/2/2003 | 87,00 | 85,50 | -0,49% | 83,99 | 87,12 | 86,21 | 84,01 | 85,50 | 125 | 156.648.830 |
| 31/1/2003 | 83,99 | 85,92 | +2,89% | 83,35 | 86,00 | 84,70 | 85,66 | 85,92 | 121 | 161.542.900 |
| 30/1/2003 | 86,00 | 83,51 | -1,18% | 83,21 | 86,00 | 84,08 | 83,51 | 83,89 | 196 | 227.270.090 |
| 29/1/2003 | 85,10 | 84,51 | -0,69% | 83,00 | 85,10 | 83,62 | 84,51 | 84,80 | 345 | 498.440.040 |
| 28/1/2003 | 85,50 | 85,10 | -0,47% | 85,02 | 86,70 | 86,15 | 85,10 | 85,70 | 209 | 316.516.560 |
| 27/1/2003 | 88,00 | 85,50 | -4,88% | 84,80 | 88,00 | 86,26 | 85,50 | 85,80 | 318 | 333.138.880 |
| 24/1/2003 | 90,00 | 89,89 | -1,76% | 88,00 | 90,60 | 89,76 | 89,11 | 89,89 | 204 | 353.119.220 |
| 23/1/2003 | 91,00 | 91,50 | +2,22% | 89,50 | 92,50 | 91,25 | 91,02 | 91,50 | 229 | 308.639.850 |
| 22/1/2003 | 88,90 | 89,51 | -0,16% | 88,00 | 91,00 | 89,03 | 89,50 | 89,51 | 241 | 453.902.070 |
| 21/1/2003 | 93,51 | 89,65 | -5,23% | 89,50 | 94,00 | 91,67 | 89,65 | 89,98 | 259 | 277.107.930 |
| 20/1/2003 | 96,00 | 94,60 | -2,47% | 93,61 | 96,50 | 94,39 | 94,60 | 94,90 | 168 | 118.380.680 |
| 17/1/2003 | 96,60 | 97,00 | +0,31% | 94,04 | 97,50 | 96,00 | 96,80 | 97,00 | 176 | 201.799.500 |
| 16/1/2003 | 97,00 | 96,70 | +0,62% | 96,20 | 99,50 | 98,09 | 96,20 | 96,70 | 327 | 420.321.900 |
| 15/1/2003 | 98,47 | 96,10 | -3,80% | 96,10 | 98,90 | 97,74 | 96,01 | 96,10 | 288 | 362.362.510 |
| 14/1/2003 | 98,00 | 99,90 | +3,10% | 97,97 | 100,80 | 99,41 | 99,10 | 99,90 | 243 | 333.230.730 |
| 13/1/2003 | 100,50 | 96,90 | -3,10% | 96,50 | 100,50 | 98,09 | 96,90 | 97,99 | 360 | 496.381.660 |
| 10/1/2003 | 102,00 | 100,00 | -0,30% | 100,00 | 102,40 | 101,70 | 99,99 | 100,00 | 309 | 549.907.960 |
| 9/1/2003 | 102,00 | 100,30 | -0,59% | 99,10 | 104,00 | 100,82 | 100,30 | 100,89 | 610 | 1.029.407.100 |
| 8/1/2003 | 98,01 | 100,90 | +3,16% | 97,60 | 104,97 | 100,54 | 100,70 | 100,90 | 492 | 1.335.859.320 |
| 7/1/2003 | 96,50 | 97,81 | +0,31% | 95,99 | 99,00 | 97,09 | 97,81 | 98,00 | 291 | 361.087.400 |
| 6/1/2003 | 94,20 | 97,51 | +4,40% | 94,20 | 97,51 | 95,71 | 97,51 | 97,85 | 354 | 388.397.320 |
| 3/1/2003 | 93,50 | 93,40 | +0,43% | 93,00 | 94,70 | 93,71 | 92,95 | 93,40 | 187 | 216.953.050 |
| 2/1/2003 | 92,10 | 93,00 | +1,09% | 92,00 | 94,00 | 92,73 | 92,70 | 93,00 | 153 | 148.377.270 |
| 30/12/2002 | 88,22 | 92,00 | +4,30% | 88,22 | 92,60 | 91,15 | 91,00 | 92,00 | 274 | 309.009.280 |
| 27/12/2002 | 87,00 | 88,21 | +0,48% | 87,00 | 88,82 | 87,79 | 88,21 | 88,70 | 102 | 88.061.160 |
| 26/12/2002 | 87,45 | 87,79 | +0,61% | 87,30 | 88,90 | 87,89 | 87,21 | 87,79 | 185 | 148.716.520 |
| 23/12/2002 | 88,50 | 87,26 | -1,18% | 86,00 | 88,89 | 87,55 | 87,26 | 87,48 | 252 | 288.843.020 |
| 20/12/2002 | 86,65 | 88,30 | +3,15% | 86,65 | 89,90 | 88,42 | 88,30 | 88,40 | 527 | 693.621.360 |
| 19/12/2002 | 83,98 | 85,60 | +2,49% | 83,30 | 85,80 | 84,57 | 85,21 | 85,60 | 454 | 662.630.460 |
| 18/12/2002 | 82,00 | 83,52 | +2,60% | 81,51 | 83,90 | 82,92 | 83,52 | 83,70 | 499 | 671.286.360 |
| 17/12/2002 | 80,40 | 81,40 | +2,01% | 80,40 | 82,00 | 81,02 | 81,11 | 81,40 | 303 | 536.650.580 |
| 16/12/2002 | 81,39 | 79,80 | +0,25% | 79,80 | 81,39 | 80,15 | 79,80 | 80,00 | 164 | 284.076.890 |
| 13/12/2002 | 80,00 | 79,60 | -0,13% | 79,00 | 81,00 | 79,98 | 79,60 | 79,98 | 216 | 472.223.240 |
| 12/12/2002 | 77,50 | 79,70 | +3,78% | 77,40 | 80,05 | 78,54 | 79,70 | 79,85 | 285 | 528.334.130 |
| 11/12/2002 | 77,55 | 76,80 | +1,07% | 76,50 | 77,87 | 77,20 | 76,80 | 77,20 | 350 | 1.072.273.180 |
| 10/12/2002 | 77,55 | 75,99 | -0,08% | 75,99 | 78,50 | 77,24 | 75,99 | 76,70 | 207 | 282.936.390 |
| 9/12/2002 | 78,99 | 76,05 | -3,73% | 76,05 | 78,99 | 77,14 | 76,05 | 76,90 | 294 | 229.439.760 |
| 6/12/2002 | 78,02 | 79,00 | +1,70% | 77,00 | 79,79 | 78,84 | 78,95 | 79,00 | 113 | 122.785.230 |
| 5/12/2002 | 80,45 | 77,68 | -2,66% | 77,60 | 80,45 | 78,62 | 77,68 | 78,30 | 334 | 291.851.510 |
| 4/12/2002 | 80,50 | 79,80 | -0,19% | 78,00 | 80,54 | 79,10 | 79,61 | 79,80 | 248 | 210.739.720 |
| 3/12/2002 | 83,50 | 79,95 | -3,09% | 79,80 | 83,50 | 81,03 | 79,90 | 79,95 | 269 | 383.426.300 |
| 2/12/2002 | 83,45 | 82,50 | -0,60% | 82,50 | 84,10 | 83,23 | 82,50 | 83,30 | 290 | 834.862.620 |
| 29/11/2002 | 82,00 | 83,00 | +1,22% | 81,75 | 83,50 | 82,52 | 82,30 | 83,00 | 194 | 456.350.900 |
| 28/11/2002 | 78,91 | 82,00 | +4,06% | 78,91 | 83,35 | 82,15 | 81,80 | 82,00 | 273 | 424.340.960 |
| 27/11/2002 | 80,00 | 78,80 | +0,38% | 78,53 | 80,00 | 78,83 | 78,61 | 78,80 | 160 | 397.870.540 |
| 26/11/2002 | 80,68 | 78,50 | -0,76% | 77,65 | 81,00 | 78,32 | 78,50 | 78,90 | 327 | 440.805.560 |
| 25/11/2002 | 81,21 | 79,10 | -1,89% | 79,00 | 81,99 | 80,28 | 79,10 | 80,62 | 318 | 888.494.380 |
| 22/11/2002 | 82,22 | 80,62 | -1,59% | 80,60 | 82,22 | 80,86 | 80,62 | 81,00 | 254 | 200.949.420 |
| 21/11/2002 | 83,50 | 81,92 | -0,69% | 81,50 | 83,51 | 82,21 | 81,80 | 81,92 | 268 | 742.831.120 |
| 20/11/2002 | 85,00 | 82,49 | -2,38% | 81,90 | 85,98 | 82,75 | 82,35 | 82,49 | 277 | 713.699.560 |
| 19/11/2002 | 86,50 | 84,50 | -1,29% | 82,50 | 86,79 | 84,33 | 84,50 | 84,80 | 236 | 491.518.690 |
| 18/11/2002 | 87,00 | 85,60 | -0,06% | 85,55 | 87,00 | 86,38 | 85,01 | 85,60 | 176 | 339.748.950 |
| 14/11/2002 | 83,80 | 85,65 | +1,82% | 83,56 | 86,00 | 85,68 | 85,65 | 85,95 | 171 | 429.038.940 |
| 13/11/2002 | 83,99 | 84,12 | +1,84% | 82,50 | 85,02 | 84,29 | 84,10 | 85,20 | 72 | 60.610.290 |
| 12/11/2002 | 85,90 | 82,60 | -3,84% | 82,40 | 87,50 | 84,00 | 82,60 | 83,96 | 166 | 138.856.530 |
| 11/11/2002 | 87,99 | 85,90 | -0,12% | 85,85 | 88,29 | 86,94 | 85,85 | 85,90 | 109 | 212.934.270 |
| 8/11/2002 | 84,21 | 86,00 | +2,04% | 84,21 | 86,59 | 86,12 | 85,61 | 86,00 | 154 | 304.618.230 |
| 7/11/2002 | 83,00 | 84,28 | +2,66% | 82,20 | 84,37 | 83,13 | 84,00 | 84,28 | 167 | 231.944.490 |
| 6/11/2002 | 85,50 | 82,10 | -4,53% | 82,10 | 85,50 | 84,05 | 82,10 | 83,95 | 151 | 127.928.330 |
| 5/11/2002 | 87,00 | 86,00 | -0,58% | 85,42 | 87,80 | 86,65 | 85,50 | 86,00 | 125 | 134.489.980 |
| 4/11/2002 | 89,00 | 86,50 | +0,52% | 85,40 | 89,00 | 86,82 | 86,50 | 87,00 | 288 | 410.224.610 |
| 1/11/2002 | 87,50 | 86,05 | -1,99% | 86,00 | 89,10 | 87,81 | 86,05 | 86,50 | 282 | 601.078.430 |
| 31/10/2002 | 86,50 | 87,80 | +2,57% | 85,60 | 88,20 | 87,50 | 87,51 | 87,80 | 337 | 694.800.550 |
| 30/10/2002 | 83,08 | 85,60 | +4,38% | 83,08 | 87,15 | 85,12 | 85,01 | 85,60 | 379 | 724.380.340 |
| 29/10/2002 | 81,78 | 82,01 | -0,23% | 79,70 | 83,10 | 82,21 | 82,01 | 82,20 | 189 | 234.464.530 |
| 28/10/2002 | 84,90 | 82,20 | -1,69% | 81,20 | 84,90 | 83,55 | 82,20 | 82,79 | 290 | 393.443.470 |
| 25/10/2002 | 81,21 | 83,61 | +2,89% | 80,21 | 85,00 | 83,28 | 83,61 | 83,65 | 338 | 554.256.540 |
| 24/10/2002 | 80,50 | 81,26 | +1,56% | 80,50 | 83,00 | 81,83 | 81,26 | 81,49 | 375 | 634.420.350 |
| 23/10/2002 | 80,00 | 80,01 | +1,92% | 78,20 | 80,70 | 79,53 | 80,01 | 80,40 | 278 | 474.683.450 |
| 22/10/2002 | 77,90 | 78,50 | +0,77% | 76,99 | 78,50 | 78,05 | 78,20 | 78,50 | 197 | 375.469.000 |
| 21/10/2002 | 77,70 | 77,90 | +0,78% | 77,60 | 78,90 | 77,91 | 77,90 | 78,00 | 109 | 147.020.690 |
| 18/10/2002 | 77,00 | 77,30 | +1,18% | 76,70 | 77,80 | 77,04 | 77,10 | 77,30 | 128 | 165.488.630 |
| 17/10/2002 | 78,00 | 76,40 | +3,24% | 75,50 | 78,00 | 75,97 | 76,40 | 76,75 | 251 | 413.248.930 |
| 16/10/2002 | 77,10 | 74,00 | -3,90% | 73,50 | 77,10 | 74,66 | 73,91 | 74,00 | 319 | 296.791.400 |
| 15/10/2002 | 78,00 | 77,00 | -0,52% | 77,00 | 78,20 | 77,70 | 77,00 | 77,50 | 93 | 75.686.850 |
| 14/10/2002 | 82,00 | 77,40 | -5,03% | 77,00 | 82,00 | 77,95 | 77,40 | 77,80 | 188 | 298.971.600 |
| 11/10/2002 | 82,50 | 81,50 | +0,01% | 80,50 | 82,50 | 81,92 | 81,00 | 81,50 | 91 | 75.371.480 |
| 10/10/2002 | 80,00 | 81,49 | +1,86% | 80,00 | 81,78 | 81,33 | 80,01 | 81,49 | 96 | 100.532.760 |
| 9/10/2002 | 81,00 | 80,00 | -1,23% | 78,71 | 81,90 | 80,08 | 80,00 | 80,50 | 119 | 69.513.540 |
| 8/10/2002 | 81,90 | 81,00 | +1,25% | 79,01 | 82,99 | 81,02 | 80,30 | 81,00 | 134 | 150.055.690 |
| 7/10/2002 | 83,40 | 80,00 | -4,19% | 79,50 | 85,00 | 80,16 | 80,00 | 80,79 | 131 | 142.542.220 |
| 4/10/2002 | 81,50 | 83,50 | +3,21% | 81,50 | 84,98 | 83,09 | 83,50 | 83,51 | 224 | 196.872.510 |
| 3/10/2002 | 78,66 | 80,90 | +4,39% | 77,20 | 81,28 | 78,84 | 80,60 | 80,90 | 139 | 201.976.600 |
| 2/10/2002 | 82,00 | 77,50 | -4,91% | 76,48 | 82,98 | 79,34 | 77,05 | 77,50 | 181 | 298.799.340 |
| 1/10/2002 | 78,55 | 81,50 | +4,53% | 78,50 | 82,50 | 81,29 | 81,10 | 81,50 | 109 | 163.589.850 |
| 30/9/2002 | 75,00 | 77,97 | +4,52% | 71,21 | 78,00 | 76,94 | 77,51 | 77,97 | 198 | 378.205.390 |
| 27/9/2002 | 81,80 | 74,60 | -9,01% | 73,10 | 81,90 | 77,15 | 74,60 | 74,98 | 263 | 305.231.560 |
| 26/9/2002 | 81,99 | 81,99 | +0,16% | 81,00 | 82,50 | 81,85 | 81,45 | 81,99 | 70 | 85.623.450 |
| 25/9/2002 | 79,92 | 81,86 | +2,97% | 79,91 | 81,86 | 80,52 | 80,97 | 81,86 | 204 | 640.766.790 |
| 24/9/2002 | 79,50 | 79,50 | -0,63% | 79,00 | 81,00 | 79,51 | 79,50 | 80,00 | 160 | 238.623.950 |
| 23/9/2002 | 81,57 | 80,00 | -3,60% | 78,75 | 81,57 | 79,39 | 80,00 | 80,30 | 166 | 153.549.070 |
| 20/9/2002 | 83,06 | 82,99 | +1,93% | 82,00 | 84,00 | 82,86 | 82,51 | 82,99 | 151 | 434.212.580 |
| 19/9/2002 | 84,20 | 81,42 | -3,30% | 80,11 | 85,99 | 84,25 | 81,42 | 83,00 | 150 | 342.076.870 |
| 18/9/2002 | 85,00 | 84,20 | -1,46% | 83,00 | 85,00 | 84,22 | 84,01 | 84,20 | 215 | 389.200.730 |
| 17/9/2002 | 84,00 | 85,45 | +2,95% | 83,80 | 86,30 | 85,31 | 85,45 | 85,90 | 239 | 317.542.360 |
| 16/9/2002 | 84,00 | 83,00 | -2,35% | 81,61 | 84,00 | 82,26 | 83,00 | 83,64 | 143 | 220.308.560 |
| 13/9/2002 | 84,28 | 85,00 | +0,01% | 83,40 | 85,00 | 84,18 | 84,50 | 85,00 | 83 | 105.059.650 |
| 12/9/2002 | 84,10 | 84,99 | +1,11% | 82,10 | 84,99 | 84,08 | 84,50 | 84,99 | 92 | 77.863.930 |
| 11/9/2002 | 84,00 | 84,06 | +0,67% | 83,80 | 85,90 | 85,07 | 84,06 | 84,67 | 216 | 418.310.410 |
| 10/9/2002 | 82,50 | 83,50 | +1,46% | 81,01 | 83,50 | 82,42 | 83,50 | 83,79 | 104 | 99.494.560 |
| 9/9/2002 | 81,00 | 82,30 | +2,90% | 79,66 | 83,50 | 82,30 | 82,01 | 82,30 | 137 | 137.785.210 |
| 6/9/2002 | 83,00 | 79,98 | -2,46% | 79,98 | 83,50 | 80,67 | 79,70 | 79,98 | 227 | 255.106.690 |
| 5/9/2002 | 83,90 | 82,00 | -2,84% | 81,51 | 83,90 | 82,30 | 82,00 | 83,89 | 237 | 343.695.180 |
| 4/9/2002 | 85,00 | 84,40 | -0,94% | 82,00 | 85,00 | 83,82 | 84,01 | 84,40 | 165 | 290.725.490 |
| 3/9/2002 | 85,19 | 85,20 | -0,29% | 81,01 | 85,20 | 83,72 | 84,00 | 85,20 | 208 | 267.767.680 |
| 2/9/2002 | 86,50 | 85,45 | +0,40% | 85,00 | 86,50 | 85,69 | 85,45 | 85,89 | 164 | 159.911.420 |
| 30/8/2002 | 86,60 | 85,11 | -1,50% | 84,99 | 88,00 | 85,98 | 85,11 | 85,90 | 416 | 1.973.336.620 |
| 29/8/2002 | 86,00 | 86,41 | +0,01% | 84,00 | 87,48 | 86,57 | 86,41 | 86,60 | 292 | 1.043.598.740 |
| 28/8/2002 | 84,05 | 86,40 | +2,86% | 83,95 | 87,80 | 86,41 | 86,00 | 86,40 | 322 | 426.956.140 |
| 27/8/2002 | 82,50 | 84,00 | +4,09% | 82,45 | 86,00 | 83,76 | 84,00 | 85,00 | 406 | 637.568.950 |
| 26/8/2002 | 79,00 | 80,70 | +3,46% | 78,50 | 81,05 | 79,83 | 80,52 | 80,70 | 301 | 568.043.080 |
| 23/8/2002 | 80,80 | 78,00 | -2,49% | 76,00 | 80,80 | 78,32 | 78,00 | 78,50 | 235 | 344.062.470 |
| 22/8/2002 | 77,00 | 79,99 | +4,02% | 76,90 | 81,00 | 79,39 | 79,61 | 79,99 | 260 | 465.329.370 |
| 21/8/2002 | 77,99 | 76,90 | +3,08% | 74,50 | 77,99 | 76,11 | 76,50 | 76,90 | 270 | 396.177.620 |
| 20/8/2002 | 80,99 | 74,60 | -3,87% | 73,82 | 80,99 | 74,78 | 74,50 | 74,60 | 414 | 550.191.450 |
| 19/8/2002 | 81,01 | 77,60 | -3,60% | 77,60 | 81,99 | 79,19 | 77,51 | 77,60 | 288 | 559.976.090 |
| 16/8/2002 | 84,98 | 80,50 | -0,61% | 79,82 | 84,98 | 80,83 | 80,00 | 80,50 | 302 | 654.657.300 |
| 15/8/2002 | 85,00 | 80,99 | -2,42% | 80,55 | 86,00 | 82,18 | 80,51 | 80,99 | 103 | 188.375.990 |
| 14/8/2002 | 85,40 | 83,00 | -1,78% | 81,01 | 85,60 | 82,89 | 83,00 | 83,70 | 413 | 285.990.300 |
| 13/8/2002 | 84,00 | 84,50 | +0,72% | 83,00 | 85,00 | 83,95 | 84,01 | 84,50 | 183 | 204.949.440 |
| 12/8/2002 | 86,00 | 83,90 | -1,18% | 83,90 | 86,99 | 85,12 | 83,90 | 84,70 | 85 | 56.515.150 |
| 9/8/2002 | 91,50 | 84,90 | -6,91% | 84,90 | 91,51 | 87,40 | 84,50 | 84,90 | 261 | 310.895.210 |
| 8/8/2002 | 95,10 | 91,20 | +2,48% | 91,00 | 97,00 | 94,98 | 91,20 | 93,50 | 417 | 911.315.580 |
| 7/8/2002 | 88,00 | 88,99 | +3,48% | 87,00 | 88,99 | 87,88 | 88,30 | 88,99 | 167 | 242.678.890 |
| 6/8/2002 | 86,80 | 86,00 | +1,18% | 82,00 | 87,00 | 85,25 | 85,57 | 86,00 | 159 | 190.283.620 |
| 5/8/2002 | 89,00 | 85,00 | -4,49% | 85,00 | 89,50 | 86,74 | 85,00 | 86,20 | 115 | 69.114.640 |
| 2/8/2002 | 85,11 | 89,00 | +5,33% | 85,11 | 90,00 | 88,89 | 88,60 | 89,00 | 284 | 691.155.190 |
| 1/8/2002 | 81,02 | 84,50 | +6,28% | 80,50 | 84,50 | 81,56 | 83,50 | 84,50 | 297 | 830.325.540 |
| 31/7/2002 | 80,10 | 79,51 | +0,33% | 79,51 | 82,79 | 80,10 | 79,51 | 79,75 | 347 | 640.767.260 |
| 30/7/2002 | 86,00 | 79,25 | -7,63% | 78,00 | 87,95 | 81,47 | 79,25 | 81,80 | 398 | 416.842.490 |
| 29/7/2002 | 88,90 | 85,80 | -1,38% | 85,50 | 90,00 | 88,13 | 85,80 | 86,99 | 146 | 180.771.100 |
| 26/7/2002 | 92,00 | 87,00 | -4,40% | 87,00 | 92,00 | 89,84 | 87,00 | 90,61 | 169 | 331.702.820 |
| 25/7/2002 | 92,00 | 91,00 | -0,66% | 91,00 | 92,00 | 91,56 | 91,00 | 94,80 | 196 | 269.746.900 |
| 24/7/2002 | 91,70 | 91,60 | -1,31% | 89,00 | 92,50 | 91,29 | 91,60 | 92,40 | 183 | 241.565.130 |
| 23/7/2002 | 93,74 | 92,82 | +2,56% | 92,00 | 94,50 | 92,98 | 92,82 | 93,48 | 206 | 627.644.230 |
| 22/7/2002 | 97,00 | 90,50 | -6,80% | 90,50 | 97,00 | 94,92 | 90,50 | 93,80 | 207 | 216.407.510 |
| 19/7/2002 | 101,50 | 97,10 | -4,33% | 97,02 | 101,50 | 99,42 | 97,10 | 99,00 | 84 | 51.581.710 |
| 18/7/2002 | 97,80 | 101,50 | +5,61% | 96,51 | 101,50 | 99,94 | 100,20 | 101,50 | 191 | 377.780.250 |
| 17/7/2002 | 95,50 | 96,11 | +2,22% | 95,00 | 97,00 | 96,14 | 96,00 | 96,11 | 144 | 501.413.620 |
| 16/7/2002 | 96,00 | 94,02 | -1,00% | 94,00 | 96,00 | 94,76 | 94,02 | 94,10 | 128 | 122.333.270 |
| 15/7/2002 | 99,90 | 94,97 | -4,65% | 94,40 | 99,90 | 95,26 | 94,80 | 94,97 | 140 | 214.164.130 |
| 12/7/2002 | 102,00 | 99,60 | -0,90% | 99,00 | 102,00 | 99,92 | 99,02 | 99,60 | 121 | 210.837.240 |
| 11/7/2002 | 96,81 | 100,50 | +4,12% | 96,79 | 100,50 | 98,34 | 100,00 | 100,50 | 198 | 213.212.080 |
| 10/7/2002 | 95,99 | 96,52 | +2,13% | 95,50 | 97,00 | 96,28 | 96,51 | 96,70 | 166 | 271.966.370 |
| 8/7/2002 | 96,00 | 94,51 | +0,12% | 94,00 | 96,70 | 95,76 | 94,51 | 95,00 | 104 | 113.292.940 |
| 5/7/2002 | 97,00 | 94,40 | -2,18% | 94,20 | 97,00 | 94,93 | 94,33 | 95,47 | 122 | 80.884.580 |
| 4/7/2002 | 98,68 | 96,50 | +1,57% | 95,50 | 98,68 | 96,95 | 96,00 | 96,50 | 67 | 125.850.260 |
| 3/7/2002 | 97,00 | 95,01 | -2,56% | 95,01 | 97,10 | 96,06 | 95,01 | 95,50 | 201 | 378.607.170 |
| 2/7/2002 | 96,90 | 97,51 | +2,64% | 95,50 | 98,50 | 96,78 | 97,51 | 98,40 | 126 | 337.174.290 |
| 1/7/2002 | 100,45 | 95,00 | -4,83% | 95,00 | 100,90 | 98,21 | 92,01 | 95,00 | 193 | 265.851.550 |
| 28/6/2002 | 98,80 | 99,82 | +0,32% | 98,00 | 100,00 | 99,78 | 99,82 | 100,80 | 154 | 210.937.860 |
| 27/6/2002 | 99,99 | 99,50 | +0,51% | 97,60 | 100,00 | 99,40 | 99,20 | 99,50 | 243 | 529.623.170 |
| 26/6/2002 | 97,70 | 99,00 | +1,02% | 97,70 | 100,00 | 99,47 | 98,51 | 99,00 | 127 | 337.226.040 |
| 25/6/2002 | 99,00 | 98,00 | -0,81% | 97,40 | 101,00 | 98,32 | 98,00 | 99,00 | 200 | 163.614.060 |
| 24/6/2002 | 98,01 | 98,80 | +2,28% | 98,00 | 100,00 | 99,17 | 98,80 | 99,20 | 166 | 203.118.160 |
| 21/6/2002 | 102,01 | 96,60 | -5,29% | 94,00 | 103,00 | 99,60 | 96,60 | 96,98 | 254 | 588.766.970 |
| 20/6/2002 | 106,01 | 102,00 | -3,59% | 102,00 | 106,01 | 103,44 | 102,00 | 103,00 | 232 | 569.021.820 |
| 19/6/2002 | 105,00 | 105,80 | +0,76% | 105,00 | 108,00 | 106,17 | 105,80 | 106,69 | 208 | 314.712.200 |
| 18/6/2002 | 106,00 | 105,00 | 0,00% | 104,00 | 108,00 | 105,26 | 104,00 | 105,00 | 131 | 259.584.710 |
| 17/6/2002 | 104,00 | 105,00 | +1,45% | 103,99 | 106,00 | 104,98 | 104,21 | 105,00 | 112 | 204.819.490 |
| 14/6/2002 | 104,50 | 103,50 | -0,49% | 101,00 | 105,97 | 102,79 | 103,50 | 104,98 | 123 | 218.738.970 |
| 13/6/2002 | 109,00 | 104,01 | +1,86% | 102,12 | 109,00 | 104,06 | 104,01 | 105,00 | 309 | 686.829.180 |
| 12/6/2002 | 106,01 | 102,11 | -3,10% | 101,50 | 107,40 | 102,40 | 102,10 | 103,99 | 345 | 379.204.930 |
| 11/6/2002 | 112,10 | 105,38 | -4,63% | 105,01 | 112,10 | 107,84 | 105,38 | 106,50 | 229 | 130.043.990 |
| 10/6/2002 | 110,00 | 110,50 | +0,45% | 109,00 | 111,02 | 110,31 | 110,50 | 110,99 | 105 | 276.442.240 |
| 7/6/2002 | 104,50 | 110,00 | +4,77% | 101,00 | 110,90 | 106,28 | 110,00 | 110,47 | 281 | 725.092.820 |
| 6/6/2002 | 109,11 | 104,99 | -3,68% | 104,00 | 109,11 | 105,26 | 104,31 | 104,99 | 221 | 1.465.558.660 |
| 5/6/2002 | 112,00 | 109,00 | -0,91% | 108,60 | 112,70 | 109,25 | 108,81 | 109,00 | 223 | 595.662.300 |
| 4/6/2002 | 110,80 | 110,00 | -1,16% | 109,00 | 110,80 | 110,20 | 109,25 | 110,00 | 104 | 154.079.190 |
| 3/6/2002 | 114,00 | 111,29 | -1,51% | 110,99 | 114,00 | 111,44 | 111,07 | 111,30 | 106 | 168.400.130 |
| 31/5/2002 | 113,20 | 113,00 | +0,18% | 112,80 | 113,20 | 112,98 | 112,85 | 113,00 | 81 | 130.274.150 |
| 29/5/2002 | 113,00 | 112,80 | +0,71% | 112,11 | 113,50 | 112,69 | 112,50 | 112,80 | 148 | 341.591.380 |
| 28/5/2002 | 113,50 | 112,00 | -0,80% | 111,00 | 113,50 | 112,03 | 111,60 | 112,00 | 148 | 248.044.560 |
| 27/5/2002 | 112,40 | 112,90 | +0,89% | 112,00 | 114,60 | 112,91 | 112,50 | 112,90 | 95 | 147.015.200 |
| 24/5/2002 | 112,00 | 111,90 | +0,36% | 110,40 | 112,50 | 111,59 | 111,50 | 111,90 | 104 | 129.122.770 |
| 23/5/2002 | 112,21 | 111,50 | -0,27% | 106,00 | 112,49 | 110,77 | 111,50 | 111,80 | 335 | 568.779.670 |
| 22/5/2002 | 116,50 | 111,80 | -2,44% | 111,80 | 116,70 | 113,57 | 111,80 | 112,00 | 369 | 797.262.580 |
| 21/5/2002 | 116,31 | 114,60 | -1,04% | 114,60 | 116,90 | 115,34 | 114,60 | 115,00 | 255 | 747.180.680 |
| 20/5/2002 | 117,40 | 115,80 | -1,03% | 115,00 | 118,50 | 116,51 | 115,50 | 115,80 | 204 | 449.766.190 |
| 17/5/2002 | 118,00 | 117,01 | +0,10% | 116,00 | 118,30 | 117,02 | 117,00 | 117,20 | 313 | 531.392.330 |
| 16/5/2002 | 114,99 | 116,89 | +2,82% | 114,50 | 117,00 | 116,01 | 116,80 | 116,89 | 438 | 1.814.442.890 |
| 15/5/2002 | 113,36 | 113,68 | +0,60% | 112,00 | 114,20 | 113,31 | 113,50 | 113,68 | 273 | 1.043.704.270 |
| 14/5/2002 | 114,89 | 113,00 | -0,62% | 113,00 | 114,89 | 113,54 | 113,00 | 113,20 | 395 | 4.781.144.430 |
| 13/5/2002 | 117,00 | 113,70 | -1,13% | 113,00 | 117,00 | 114,40 | 113,01 | 113,70 | 242 | 510.597.340 |
| 10/5/2002 | 113,99 | 115,00 | -6,85% | 113,00 | 118,00 | 114,59 | 114,70 | 115,00 | 1.293 | 3.842.270.810 |
| 9/5/2002 | 127,60 | 123,46 | -2,64% | 122,00 | 127,60 | 124,97 | 122,51 | 123,46 | 279 | 613.429.000 |
| 8/5/2002 | 126,12 | 126,81 | +0,65% | 124,90 | 128,49 | 126,68 | 126,81 | 127,90 | 402 | 1.313.385.050 |
| 7/5/2002 | 129,00 | 125,99 | -1,58% | 125,00 | 129,90 | 127,60 | 125,01 | 125,99 | 215 | 359.726.690 |
| 6/5/2002 | 134,49 | 128,01 | -4,82% | 128,00 | 134,49 | 128,79 | 128,01 | 128,90 | 263 | 376.837.760 |
| 3/5/2002 | 139,99 | 134,49 | -1,83% | 134,00 | 140,00 | 135,69 | 134,20 | 134,49 | 196 | 441.401.420 |
| 2/5/2002 | 145,00 | 137,00 | -5,71% | 137,00 | 145,00 | 140,12 | 137,00 | 138,00 | 226 | 468.158.190 |
| 30/4/2002 | 148,00 | 145,30 | -0,49% | 145,30 | 148,00 | 146,75 | 145,10 | 145,30 | 158 | 492.963.770 |
| 29/4/2002 | 148,00 | 146,01 | -1,68% | 144,60 | 148,00 | 145,78 | 146,01 | 146,80 | 133 | 247.551.280 |
| 26/4/2002 | 152,00 | 148,50 | -1,66% | 148,00 | 154,50 | 149,55 | 148,50 | 148,98 | 153 | 426.348.840 |
| 25/4/2002 | 151,00 | 151,00 | +1,07% | 148,70 | 152,89 | 150,00 | 151,00 | 152,50 | 215 | 1.082.772.010 |
| 24/4/2002 | 151,00 | 149,40 | +0,95% | 148,50 | 151,00 | 149,32 | 149,40 | 149,90 | 139 | 256.245.770 |
| 23/4/2002 | 150,00 | 148,00 | -0,67% | 145,00 | 150,00 | 147,59 | 148,00 | 148,50 | 231 | 498.125.240 |
| 22/4/2002 | 152,00 | 149,00 | -1,97% | 146,11 | 152,00 | 149,10 | 149,00 | 149,90 | 194 | 303.875.080 |
| 19/4/2002 | 153,00 | 152,00 | +0,66% | 150,51 | 156,50 | 153,52 | 151,97 | 152,00 | 356 | 825.960.510 |
| 18/4/2002 | 143,99 | 151,00 | +4,86% | 141,00 | 152,00 | 147,55 | 151,00 | 152,98 | 297 | 675.210.880 |
| 17/4/2002 | 138,80 | 144,00 | +4,26% | 138,80 | 144,30 | 142,53 | 144,00 | 144,80 | 532 | 925.072.100 |
| 16/4/2002 | 136,90 | 138,11 | +1,18% | 136,49 | 138,80 | 136,95 | 138,11 | 138,80 | 173 | 598.533.270 |
| 15/4/2002 | 137,00 | 136,50 | -0,36% | 132,00 | 137,00 | 135,45 | 134,30 | 136,50 | 156 | 286.064.720 |
| 12/4/2002 | 137,50 | 137,00 | -0,36% | 136,60 | 138,50 | 137,05 | 136,66 | 137,00 | 94 | 282.734.790 |
| 11/4/2002 | 136,80 | 137,50 | +0,52% | 136,00 | 137,50 | 136,94 | 137,50 | 137,98 | 76 | 191.445.900 |
| 10/4/2002 | 137,00 | 136,79 | +0,58% | 136,00 | 138,00 | 136,83 | 136,60 | 136,79 | 76 | 225.910.310 |
| 9/4/2002 | 137,60 | 136,00 | -0,37% | 136,00 | 138,00 | 136,82 | 135,51 | 136,00 | 39 | 128.885.290 |
| 8/4/2002 | 138,00 | 136,50 | -1,73% | 136,00 | 138,00 | 136,94 | 136,50 | 137,00 | 66 | 92.301.000 |
| 5/4/2002 | 138,00 | 138,90 | +2,13% | 137,00 | 139,50 | 138,56 | 138,00 | 138,90 | 141 | 384.942.500 |
| 4/4/2002 | 131,06 | 136,00 | +3,78% | 131,06 | 137,20 | 136,11 | 135,35 | 136,00 | 242 | 436.384.200 |
| 3/4/2002 | 131,00 | 131,05 | +3,10% | 129,51 | 132,99 | 131,29 | 131,05 | 132,00 | 178 | 484.070.260 |
| 2/4/2002 | 128,20 | 127,11 | -0,93% | 127,11 | 129,40 | 128,19 | 127,11 | 128,97 | 120 | 232.798.490 |
| 1/4/2002 | 125,00 | 128,30 | +0,23% | 125,00 | 128,50 | 126,98 | 127,51 | 128,30 | 91 | 134.225.840 |
| 28/3/2002 | 128,99 | 128,00 | -1,01% | 127,00 | 129,96 | 127,87 | 128,00 | 128,99 | 115 | 268.164.030 |
| 27/3/2002 | 130,65 | 129,30 | -0,54% | 129,00 | 131,50 | 130,36 | 129,30 | 130,69 | 74 | 167.105.190 |
| 26/3/2002 | 131,00 | 130,00 | +1,57% | 127,50 | 131,00 | 129,19 | 130,00 | 130,99 | 115 | 256.834.530 |
| 25/3/2002 | 129,50 | 127,99 | -1,17% | 126,50 | 130,02 | 128,45 | 127,50 | 128,00 | 139 | 169.687.120 |
| 22/3/2002 | 134,01 | 129,50 | -3,72% | 129,00 | 134,50 | 130,91 | 129,00 | 129,50 | 250 | 359.090.080 |
| 21/3/2002 | 136,04 | 134,51 | -3,02% | 134,51 | 137,69 | 135,62 | 134,51 | 134,60 | 81 | 167.497.680 |
| 20/3/2002 | 141,00 | 138,70 | -1,63% | 136,00 | 141,00 | 137,59 | 137,50 | 138,70 | 174 | 396.133.450 |
| 19/3/2002 | 140,00 | 141,00 | +0,71% | 138,00 | 141,00 | 139,91 | 140,00 | 141,00 | 60 | 90.384.560 |
| 18/3/2002 | 139,02 | 140,00 | +0,79% | 139,00 | 141,50 | 139,92 | 139,90 | 140,00 | 95 | 218.841.510 |
| 15/3/2002 | 137,70 | 138,90 | +2,87% | 134,23 | 139,80 | 138,07 | 137,80 | 138,90 | 132 | 185.854.920 |
| 14/3/2002 | 137,40 | 135,03 | -1,44% | 135,00 | 137,41 | 136,35 | 135,03 | 135,25 | 82 | 157.081.080 |
| 13/3/2002 | 136,00 | 137,00 | +1,47% | 135,00 | 137,50 | 136,38 | 136,80 | 137,00 | 102 | 199.938.300 |
| 12/3/2002 | 132,00 | 135,01 | +2,28% | 132,00 | 138,00 | 136,87 | 135,01 | 136,00 | 173 | 301.527.470 |
| 11/3/2002 | 137,80 | 132,00 | -4,35% | 132,00 | 138,00 | 134,54 | 132,00 | 133,39 | 98 | 156.624.840 |
| 8/3/2002 | 137,50 | 138,00 | +3,67% | 136,50 | 138,00 | 137,65 | 137,00 | 138,00 | 127 | 287.842.280 |
| 7/3/2002 | 131,00 | 133,12 | +0,47% | 129,01 | 138,00 | 134,53 | 133,12 | 134,50 | 160 | 290.187.850 |
| 6/3/2002 | 136,49 | 132,50 | -3,28% | 128,01 | 137,50 | 133,52 | 132,50 | 132,60 | 273 | 675.507.200 |
| 5/3/2002 | 138,50 | 136,99 | -1,44% | 136,00 | 139,90 | 137,77 | 136,00 | 136,99 | 189 | 513.305.660 |
| 4/3/2002 | 134,49 | 138,99 | +2,29% | 131,00 | 138,99 | 135,58 | 138,50 | 138,99 | 193 | 349.142.370 |
| 1/3/2002 | 131,49 | 135,88 | +3,33% | 131,40 | 135,88 | 132,64 | 132,70 | 135,88 | 110 | 146.393.740 |
| 28/2/2002 | 133,00 | 131,50 | -0,90% | 131,50 | 133,20 | 132,93 | 131,50 | 131,99 | 153 | 247.111.040 |
| 27/2/2002 | 129,00 | 132,70 | +2,55% | 129,00 | 132,90 | 131,43 | 132,62 | 132,70 | 174 | 328.460.010 |
| 26/2/2002 | 132,75 | 129,40 | -0,99% | 126,10 | 132,75 | 129,11 | 128,62 | 129,40 | 104 | 247.004.250 |
| 25/2/2002 | 130,00 | 130,70 | +2,91% | 130,00 | 131,89 | 130,77 | 130,70 | 131,49 | 191 | 381.216.380 |
| 22/2/2002 | 126,00 | 127,00 | +0,79% | 125,99 | 129,94 | 127,86 | 127,00 | 127,50 | 135 | 260.964.510 |
| 21/2/2002 | 125,49 | 126,00 | +1,61% | 124,99 | 126,90 | 125,74 | 126,00 | 126,30 | 119 | 161.713.670 |
| 20/2/2002 | 124,59 | 124,00 | +2,48% | 121,50 | 124,59 | 123,50 | 123,60 | 124,00 | 84 | 155.986.510 |
| 19/2/2002 | 127,00 | 121,00 | -0,41% | 121,00 | 127,00 | 123,30 | 121,00 | 121,88 | 116 | 182.986.100 |
| 18/2/2002 | 121,01 | 121,50 | -0,49% | 121,00 | 122,99 | 121,38 | 121,02 | 121,50 | 66 | 51.226.820 |
| 15/2/2002 | 123,50 | 122,10 | -0,24% | 120,71 | 123,50 | 121,68 | 122,10 | 123,45 | 103 | 84.816.990 |
| 14/2/2002 | 124,90 | 122,39 | -1,85% | 122,01 | 124,91 | 123,14 | 122,10 | 122,39 | 161 | 289.991.180 |
| 13/2/2002 | 124,00 | 124,70 | +0,88% | 120,16 | 125,50 | 123,21 | 123,80 | 124,70 | 543 | 267.625.760 |
| 8/2/2002 | 122,69 | 123,61 | -11,71% | 122,69 | 125,50 | 123,93 | 123,61 | 124,00 | 174 | 652.400.940 |
| 7/2/2002 | 140,00 | 140,00 | +0,94% | 138,60 | 140,50 | 139,50 | 139,50 | 140,00 | 120 | 237.859.920 |
| 6/2/2002 | 141,00 | 138,70 | -1,63% | 138,20 | 144,00 | 140,58 | 138,70 | 139,99 | 220 | 617.735.890 |
| 5/2/2002 | 140,00 | 141,00 | +1,08% | 137,70 | 145,00 | 138,80 | 141,00 | 142,00 | 144 | 223.060.270 |
| 4/2/2002 | 140,00 | 139,50 | -0,36% | 137,00 | 140,00 | 138,79 | 139,10 | 139,50 | 111 | 308.128.750 |
| 1/2/2002 | 136,99 | 140,00 | +2,94% | 135,30 | 141,00 | 138,79 | 139,70 | 140,00 | 287 | 609.294.280 |
| 31/1/2002 | 137,00 | 136,00 | +6,25% | 133,10 | 138,90 | 136,40 | 136,00 | 136,48 | 243 | 530.206.850 |
| 30/1/2002 | 125,00 | 128,00 | +4,07% | 122,51 | 129,00 | 126,21 | 127,00 | 128,00 | 69 | 129.617.820 |
| 29/1/2002 | 134,50 | 123,00 | -5,38% | 123,00 | 134,50 | 126,05 | 123,00 | 125,99 | 210 | 396.579.240 |
| 28/1/2002 | 134,81 | 130,00 | -3,57% | 129,70 | 134,81 | 130,44 | 129,70 | 130,00 | 132 | 241.456.070 |
| 24/1/2002 | 137,00 | 134,81 | -1,60% | 134,81 | 137,50 | 136,80 | 134,00 | 134,81 | 67 | 74.697.570 |
| 23/1/2002 | 137,00 | 137,00 | +0,74% | 134,99 | 139,00 | 136,18 | 136,50 | 137,00 | 96 | 137.002.960 |
| 22/1/2002 | 139,00 | 135,99 | -0,30% | 134,00 | 140,00 | 137,70 | 135,90 | 135,99 | 146 | 177.501.050 |
| 21/1/2002 | 135,00 | 136,40 | +2,16% | 135,00 | 137,99 | 136,55 | 136,40 | 136,89 | 129 | 168.508.280 |
| 18/1/2002 | 130,01 | 133,52 | +3,79% | 130,00 | 135,00 | 133,12 | 133,52 | 133,90 | 196 | 548.628.370 |
| 17/1/2002 | 129,00 | 128,65 | +1,71% | 126,00 | 133,00 | 129,61 | 128,65 | 129,50 | 137 | 235.504.880 |
| 16/1/2002 | 122,00 | 126,49 | +3,59% | 122,00 | 127,50 | 124,72 | 126,00 | 126,49 | 81 | 111.755.510 |
| 15/1/2002 | 127,50 | 122,11 | -1,52% | 121,20 | 128,00 | 124,84 | 122,11 | 123,49 | 119 | 284.263.800 |
| 14/1/2002 | 128,97 | 124,00 | -3,85% | 123,00 | 128,97 | 125,59 | 124,00 | 124,75 | 64 | 66.942.070 |
| 11/1/2002 | 130,00 | 128,97 | -0,79% | 127,31 | 132,50 | 129,87 | 127,50 | 128,98 | 70 | 177.411.990 |
| 10/1/2002 | 133,00 | 130,00 | -2,26% | 130,00 | 133,00 | 131,75 | 130,00 | 131,96 | 86 | 181.586.390 |
| 9/1/2002 | 133,50 | 133,01 | 0,00% | 132,40 | 135,01 | 133,75 | 133,01 | 134,99 | 129 | 270.855.680 |
| 8/1/2002 | 135,00 | 133,01 | -2,91% | 133,01 | 136,00 | 134,86 | 133,01 | 135,00 | 92 | 321.610.490 |
| 7/1/2002 | 137,50 | 136,99 | -0,73% | 136,50 | 139,99 | 137,56 | 135,40 | 136,80 | 98 | 208.817.570 |
| 4/1/2002 | 135,00 | 138,00 | +1,69% | 135,00 | 139,00 | 136,36 | 137,91 | 138,00 | 161 | 500.457.780 |
| 3/1/2002 | 134,00 | 135,70 | +2,80% | 134,00 | 137,00 | 135,73 | 135,52 | 136,40 | 162 | 774.763.520 |
| 2/1/2002 | 132,00 | 132,00 | 0,00% | 131,98 | 133,99 | 132,80 | 132,00 | 133,00 | 111 | 317.795.430 |
| 28/12/2001 | 135,99 | 132,00 | -1,86% | 132,00 | 136,00 | 133,59 | 132,00 | 134,00 | 114 | 196.388.100 |
| 27/12/2001 | 135,01 | 134,50 | 0,00% | 133,80 | 137,00 | 134,90 | 134,50 | 135,49 | 171 | 423.329.430 |
| 26/12/2001 | 137,49 | 134,50 | -1,81% | 134,50 | 137,49 | 137,10 | 134,50 | 136,50 | 66 | 177.137.310 |
| 21/12/2001 | 133,00 | 136,98 | +3,28% | 131,50 | 137,49 | 132,58 | 132,99 | 136,98 | 110 | 372.571.770 |
| 20/12/2001 | 133,00 | 132,63 | -1,76% | 132,10 | 135,90 | 134,26 | 132,63 | 134,50 | 108 | 183.534.220 |
| 19/12/2001 | 133,50 | 135,00 | +1,12% | 133,50 | 136,90 | 135,52 | 135,00 | 135,60 | 147 | 433.151.640 |
| 18/12/2001 | 132,00 | 133,50 | +2,53% | 131,90 | 134,00 | 132,88 | 132,10 | 133,50 | 98 | 513.073.740 |
| 17/12/2001 | 132,00 | 130,21 | +1,73% | 130,10 | 134,00 | 132,35 | 129,00 | 130,21 | 49 | 320.033.690 |
| 14/12/2001 | 133,00 | 128,00 | -3,03% | 126,50 | 133,00 | 127,40 | 128,00 | 130,00 | 153 | 261.034.160 |
| 13/12/2001 | 130,50 | 132,00 | +1,15% | 129,90 | 135,00 | 131,85 | 130,00 | 132,00 | 166 | 588.534.390 |
| 12/12/2001 | 133,50 | 130,50 | -0,61% | 130,01 | 134,00 | 130,49 | 130,29 | 130,50 | 401 | 446.153.000 |
| 11/12/2001 | 130,50 | 131,30 | +0,31% | 129,50 | 131,30 | 130,53 | 131,00 | 131,30 | 109 | 342.402.540 |
| 10/12/2001 | 130,99 | 130,90 | +1,08% | 129,99 | 131,00 | 130,50 | 129,50 | 130,90 | 89 | 161.700.820 |
| 7/12/2001 | 133,00 | 129,50 | -2,26% | 129,00 | 133,00 | 130,64 | 129,50 | 130,50 | 125 | 297.211.160 |
| 6/12/2001 | 133,70 | 132,50 | -0,45% | 131,50 | 133,70 | 132,67 | 132,00 | 132,50 | 111 | 344.694.310 |
| 5/12/2001 | 134,00 | 133,10 | +0,08% | 132,50 | 134,10 | 133,32 | 133,10 | 133,40 | 78 | 191.199.840 |
| 4/12/2001 | 135,00 | 133,00 | -1,12% | 132,00 | 138,00 | 134,25 | 131,02 | 133,00 | 159 | 347.726.580 |
| 3/12/2001 | 132,50 | 134,50 | +1,51% | 132,50 | 135,00 | 134,35 | 134,50 | 134,90 | 69 | 107.883.380 |
| 30/11/2001 | 129,00 | 132,50 | +1,15% | 129,00 | 132,50 | 131,43 | 132,01 | 132,50 | 26 | 24.321.500 |
| 29/11/2001 | 130,50 | 131,00 | -0,53% | 129,11 | 131,51 | 130,31 | 131,00 | 131,50 | 88 | 113.371.500 |
| 28/11/2001 | 134,01 | 131,70 | -3,34% | 131,00 | 136,00 | 133,35 | 131,70 | 133,95 | 106 | 118.286.280 |
| 27/11/2001 | 135,00 | 136,25 | -0,91% | 133,50 | 141,00 | 136,31 | 136,25 | 137,99 | 143 | 205.557.910 |
| 26/11/2001 | 137,50 | 137,50 | +1,10% | 135,00 | 144,00 | 138,18 | 137,00 | 137,50 | 302 | 841.617.150 |
| 23/11/2001 | 133,99 | 136,00 | +3,81% | 131,61 | 136,00 | 133,90 | 135,00 | 136,50 | 136 | 330.208.680 |
| 22/11/2001 | 131,00 | 131,01 | +0,78% | 129,00 | 131,50 | 130,77 | 131,01 | 131,50 | 34 | 42.493.140 |
| 21/11/2001 | 129,50 | 130,00 | +0,35% | 126,00 | 131,00 | 129,54 | 129,02 | 130,00 | 40 | 62.959.800 |
| 20/11/2001 | 133,00 | 129,55 | -3,31% | 129,55 | 133,00 | 130,72 | 129,55 | 131,00 | 100 | 130.757.400 |
| 19/11/2001 | 133,00 | 133,98 | +1,89% | 130,00 | 136,00 | 132,77 | 130,50 | 133,98 | 152 | 299.122.660 |
| 16/11/2001 | 127,00 | 131,50 | +6,06% | 125,00 | 133,64 | 129,36 | 131,50 | 132,00 | 131 | 214.876.560 |
| 14/11/2001 | 124,00 | 123,99 | +3,58% | 119,70 | 124,00 | 122,94 | 122,11 | 123,99 | 83 | 118.396.210 |
| 13/11/2001 | 121,00 | 119,70 | +2,21% | 119,70 | 124,00 | 121,61 | 119,70 | 123,98 | 112 | 165.511.620 |
| 12/11/2001 | 120,00 | 117,11 | -2,81% | 116,10 | 120,00 | 117,52 | 117,10 | 119,00 | 83 | 63.464.980 |
| 9/11/2001 | 124,12 | 120,50 | -0,50% | 119,00 | 124,12 | 120,29 | 120,25 | 122,01 | 115 | 185.733.850 |
| 8/11/2001 | 130,00 | 121,10 | -4,65% | 121,10 | 131,00 | 126,37 | 121,10 | 124,50 | 112 | 167.505.030 |
| 7/11/2001 | 123,50 | 127,00 | +3,25% | 122,99 | 130,00 | 125,66 | 126,01 | 127,00 | 157 | 243.166.480 |
| 6/11/2001 | 117,50 | 123,00 | +6,49% | 117,00 | 124,00 | 120,00 | 122,00 | 123,00 | 197 | 322.814.490 |
| 5/11/2001 | 113,00 | 115,50 | +4,04% | 113,00 | 116,00 | 114,93 | 115,50 | 117,00 | 134 | 313.202.100 |
| 1/11/2001 | 112,01 | 111,01 | -0,88% | 109,00 | 114,50 | 112,03 | 111,01 | 112,00 | 49 | 52.209.770 |
| 31/10/2001 | 112,20 | 112,00 | 0,00% | 107,60 | 115,99 | 109,79 | 111,11 | 112,00 | 72 | 114.950.580 |
| 30/10/2001 | 111,89 | 112,00 | +0,01% | 111,89 | 114,99 | 112,39 | 112,00 | 112,50 | 69 | 92.613.630 |
| 29/10/2001 | 115,99 | 111,99 | -2,62% | 109,00 | 115,99 | 111,01 | 110,30 | 112,00 | 72 | 115.986.400 |
| 26/10/2001 | 113,01 | 115,00 | +1,77% | 112,01 | 115,00 | 113,74 | 112,01 | 115,00 | 79 | 62.655.280 |
| 25/10/2001 | 112,00 | 113,00 | +2,68% | 110,00 | 113,00 | 112,08 | 111,75 | 113,00 | 86 | 124.750.610 |
| 24/10/2001 | 116,10 | 110,05 | -5,30% | 110,00 | 116,10 | 112,90 | 110,04 | 110,98 | 85 | 54.628.240 |
| 23/10/2001 | 120,00 | 116,21 | -1,97% | 116,21 | 120,00 | 118,57 | 116,21 | 117,00 | 53 | 42.566.830 |
| 22/10/2001 | 118,70 | 118,55 | 0,00% | 116,20 | 119,40 | 118,69 | 118,55 | 119,50 | 100 | 127.361.840 |
| 19/10/2001 | 115,70 | 118,55 | +3,45% | 113,89 | 120,00 | 118,35 | 118,00 | 118,50 | 89 | 182.860.260 |
| 18/10/2001 | 118,00 | 114,60 | -2,05% | 114,00 | 118,00 | 114,52 | 114,00 | 115,49 | 49 | 77.651.020 |
| 17/10/2001 | 118,00 | 117,00 | 0,00% | 110,00 | 120,00 | 116,97 | 116,50 | 117,00 | 371 | 267.331.740 |
| 16/10/2001 | 119,00 | 117,00 | +2,63% | 116,00 | 119,00 | 117,33 | 117,00 | 117,50 | 178 | 235.852.470 |
| 15/10/2001 | 110,00 | 114,00 | +4,59% | 109,50 | 114,50 | 113,34 | 114,00 | 114,30 | 193 | 272.493.670 |
| 11/10/2001 | 108,99 | 109,00 | +2,34% | 107,00 | 110,99 | 109,36 | 108,01 | 109,00 | 90 | 134.732.190 |
| 10/10/2001 | 102,50 | 106,51 | +3,91% | 102,00 | 107,00 | 106,22 | 106,00 | 106,51 | 49 | 52.049.400 |
| 9/10/2001 | 101,99 | 102,50 | +1,50% | 101,49 | 104,00 | 102,44 | 102,50 | 103,45 | 35 | 25.405.470 |
| 8/10/2001 | 96,00 | 100,99 | +0,97% | 96,00 | 102,00 | 100,42 | 100,01 | 100,99 | 64 | 86.438.870 |
| 5/10/2001 | 98,00 | 100,02 | +2,06% | 97,99 | 103,00 | 99,79 | 100,02 | 103,00 | 66 | 122.543.070 |
| 4/10/2001 | 98,11 | 98,00 | -0,51% | 96,95 | 99,50 | 97,89 | 98,00 | 100,00 | 117 | 148.009.750 |
| 3/10/2001 | 106,00 | 98,50 | -5,30% | 98,50 | 106,00 | 100,35 | 98,50 | 99,89 | 123 | 179.136.270 |
| 2/10/2001 | 106,00 | 104,01 | -2,69% | 102,00 | 108,00 | 105,17 | 104,00 | 104,01 | 119 | 109.061.450 |
| 1/10/2001 | 107,00 | 106,88 | -1,94% | 105,05 | 110,00 | 107,77 | 106,01 | 110,99 | 39 | 33.086.490 |
| 28/9/2001 | 115,00 | 109,00 | -5,22% | 107,00 | 115,00 | 111,56 | 108,01 | 109,00 | 77 | 100.847.780 |
| 27/9/2001 | 105,20 | 115,00 | +10,05% | 98,00 | 115,00 | 105,79 | 115,00 | 117,99 | 128 | 210.398.760 |
| 26/9/2001 | 113,00 | 104,50 | -5,86% | 103,01 | 113,00 | 106,45 | 104,50 | 106,00 | 99 | 106.660.740 |
| 25/9/2001 | 117,00 | 111,00 | -5,92% | 111,00 | 117,00 | 112,46 | 111,00 | 114,00 | 53 | 44.985.200 |
| 24/9/2001 | 111,00 | 117,99 | +7,75% | 111,00 | 119,00 | 116,60 | 117,00 | 117,99 | 41 | 38.713.300 |
| 21/9/2001 | 116,10 | 109,50 | -7,20% | 106,00 | 116,10 | 109,52 | 108,55 | 109,50 | 136 | 123.762.720 |
| 20/9/2001 | 122,20 | 118,00 | -4,84% | 118,00 | 122,60 | 119,71 | 118,00 | 118,50 | 90 | 101.877.820 |
| 19/9/2001 | 128,00 | 124,00 | -0,82% | 121,50 | 128,99 | 123,87 | 124,00 | 125,00 | 93 | 96.052.470 |
| 18/9/2001 | 128,00 | 125,03 | -2,40% | 125,01 | 131,00 | 128,67 | 126,00 | 129,99 | 75 | 69.062.470 |
| 17/9/2001 | 127,45 | 128,10 | -1,46% | 125,00 | 132,50 | 128,90 | 128,10 | 130,00 | 85 | 91.392.740 |
| 14/9/2001 | 125,03 | 130,00 | -0,76% | 120,00 | 132,00 | 125,48 | 125,00 | 132,00 | 137 | 198.784.790 |
| 13/9/2001 | 140,02 | 131,00 | -6,43% | 127,00 | 140,03 | 134,19 | 131,00 | 137,90 | 53 | 35.421.120 |
| 12/9/2001 | 140,00 | 140,00 | +0,72% | 138,00 | 145,00 | 141,75 | 139,00 | 140,00 | 135 | 106.616.110 |
| 11/9/2001 | 153,00 | 139,00 | -9,16% | 138,00 | 153,00 | 141,99 | 138,01 | 143,00 | 25 | 13.631.540 |
| 10/9/2001 | 155,01 | 153,01 | -5,61% | 152,00 | 160,00 | 153,77 | 153,01 | 153,99 | 70 | 104.565.420 |
| 6/9/2001 | 166,00 | 162,10 | -2,05% | 162,10 | 166,00 | 164,36 | 162,15 | 164,00 | 81 | 238.662.560 |
| 5/9/2001 | 163,00 | 165,50 | +1,53% | 163,00 | 167,99 | 163,74 | 165,00 | 165,50 | 34 | 64.819.100 |
| 4/9/2001 | 165,00 | 163,00 | -0,61% | 162,11 | 165,00 | 162,87 | 163,00 | 167,00 | 54 | 116.781.490 |
| 3/9/2001 | 164,00 | 164,00 | -2,09% | 162,50 | 165,50 | 164,96 | 164,00 | 164,98 | 65 | 132.794.600 |
| 31/8/2001 | 173,99 | 167,50 | -3,73% | 161,01 | 173,99 | 167,50 | 167,50 | 169,00 | 111 | 236.682.320 |
| 30/8/2001 | 172,00 | 173,99 | +1,68% | 172,00 | 174,00 | 172,88 | 172,01 | 173,99 | 76 | 257.941.270 |
| 29/8/2001 | 171,00 | 171,11 | +0,65% | 171,00 | 172,00 | 171,18 | 171,00 | 171,11 | 37 | 65.221.020 |
| 28/8/2001 | 174,00 | 170,00 | -0,87% | 170,00 | 174,00 | 170,68 | 170,10 | 171,00 | 51 | 120.844.040 |
| 27/8/2001 | 171,00 | 171,50 | +0,29% | 170,00 | 171,50 | 170,66 | 171,50 | 172,00 | 42 | 35.839.260 |
| 24/8/2001 | 167,00 | 171,00 | +2,08% | 166,00 | 172,80 | 170,13 | 171,00 | 171,50 | 57 | 108.373.850 |
| 23/8/2001 | 172,00 | 167,51 | -2,04% | 167,50 | 172,00 | 168,34 | 167,50 | 167,51 | 50 | 103.869.970 |
| 22/8/2001 | 169,00 | 171,00 | +3,63% | 166,53 | 171,01 | 168,96 | 170,00 | 171,00 | 88 | 136.328.070 |
| 21/8/2001 | 166,00 | 165,01 | -2,30% | 165,00 | 167,00 | 166,15 | 165,00 | 165,01 | 116 | 427.508.380 |
| 20/8/2001 | 166,00 | 168,90 | +1,13% | 166,00 | 170,00 | 167,96 | 168,00 | 168,90 | 47 | 98.090.780 |
| 17/8/2001 | 168,00 | 167,01 | -1,59% | 167,00 | 171,00 | 169,34 | 167,00 | 167,01 | 50 | 178.485.720 |
| 16/8/2001 | 173,00 | 169,70 | -1,63% | 168,50 | 176,80 | 170,90 | 169,70 | 170,99 | 60 | 268.669.780 |
| 15/8/2001 | 173,50 | 172,51 | -0,57% | 172,00 | 177,00 | 173,34 | 172,50 | 172,51 | 286 | 307.162.370 |
| 14/8/2001 | 174,00 | 173,50 | -0,29% | 173,50 | 175,00 | 173,79 | 173,50 | 174,00 | 53 | 160.273.670 |
| 13/8/2001 | 176,50 | 174,01 | -1,63% | 173,50 | 176,80 | 173,96 | 174,01 | 175,00 | 64 | 120.380.400 |
| 10/8/2001 | 170,00 | 176,89 | +2,84% | 170,00 | 177,00 | 174,17 | 174,01 | 176,89 | 62 | 113.543.960 |
| 9/8/2001 | 173,05 | 172,00 | -0,61% | 170,50 | 174,00 | 171,68 | 171,00 | 172,00 | 48 | 92.194.100 |
| 8/8/2001 | 168,50 | 173,05 | +2,09% | 168,50 | 176,28 | 174,14 | 173,05 | 174,95 | 86 | 110.391.840 |
| 7/8/2001 | 169,00 | 169,50 | +0,47% | 168,00 | 170,00 | 169,30 | 168,00 | 169,50 | 57 | 64.673.410 |
| 6/8/2001 | 166,00 | 168,70 | +2,87% | 166,00 | 169,60 | 168,15 | 168,50 | 168,70 | 74 | 73.989.030 |
| 3/8/2001 | 166,00 | 164,00 | -0,91% | 163,50 | 166,00 | 164,25 | 164,00 | 164,50 | 84 | 84.100.670 |
| 2/8/2001 | 165,00 | 165,50 | 0,00% | 165,00 | 166,00 | 165,11 | 165,10 | 165,50 | 84 | 155.701.360 |
| 1/8/2001 | 163,00 | 165,50 | 0,00% | 160,25 | 167,00 | 165,49 | 165,50 | 166,00 | 79 | 213.657.090 |
| 31/7/2001 | 163,40 | 165,50 | +1,50% | 163,40 | 166,03 | 165,21 | 165,00 | 165,50 | 107 | 374.703.730 |
| 30/7/2001 | 167,49 | 163,05 | -0,88% | 163,05 | 167,49 | 164,32 | 163,05 | 163,50 | 67 | 262.257.000 |
| 27/7/2001 | 162,50 | 164,50 | +1,23% | 161,00 | 164,50 | 163,16 | 164,01 | 164,50 | 53 | 102.633.150 |
| 26/7/2001 | 164,90 | 162,50 | -0,31% | 161,00 | 164,90 | 162,35 | 162,50 | 163,99 | 55 | 116.731.130 |
| 25/7/2001 | 162,00 | 163,00 | +2,19% | 155,11 | 165,00 | 163,28 | 157,02 | 163,00 | 104 | 335.877.560 |
| 24/7/2001 | 163,99 | 159,50 | -2,74% | 159,11 | 163,99 | 160,14 | 159,50 | 159,90 | 111 | 305.877.120 |
| 23/7/2001 | 167,00 | 163,99 | -0,61% | 161,00 | 168,50 | 166,59 | 160,11 | 163,99 | 91 | 103.123.060 |
| 20/7/2001 | 155,00 | 165,00 | +8,55% | 155,00 | 165,50 | 161,45 | 164,55 | 165,00 | 161 | 351.022.020 |
| 19/7/2001 | 149,20 | 152,00 | +2,70% | 149,20 | 155,00 | 151,28 | 152,00 | 153,00 | 44 | 85.780.160 |
| 18/7/2001 | 152,10 | 148,01 | -2,56% | 148,00 | 155,00 | 151,14 | 148,01 | 149,50 | 59 | 85.093.210 |
| 17/7/2001 | 150,00 | 151,90 | +1,27% | 149,00 | 153,00 | 150,79 | 151,00 | 151,90 | 131 | 267.516.600 |
| 16/7/2001 | 149,20 | 150,00 | 0,00% | 149,00 | 152,00 | 149,99 | 149,00 | 150,00 | 60 | 50.249.210 |
| 13/7/2001 | 152,00 | 150,00 | -0,67% | 147,01 | 152,50 | 149,86 | 150,00 | 152,00 | 94 | 164.097.630 |
| 12/7/2001 | 152,00 | 151,01 | +1,35% | 149,99 | 152,00 | 150,85 | 151,01 | 151,49 | 109 | 356.619.040 |
| 11/7/2001 | 145,59 | 149,00 | +2,34% | 144,00 | 150,00 | 147,21 | 149,00 | 151,00 | 111 | 204.785.180 |
| 10/7/2001 | 150,00 | 145,60 | -2,54% | 144,40 | 150,01 | 145,65 | 145,50 | 145,60 | 109 | 196.628.140 |
| 6/7/2001 | 149,00 | 149,40 | -0,27% | 145,20 | 149,99 | 148,07 | 148,70 | 149,40 | 127 | 323.110.170 |
| 5/7/2001 | 158,99 | 149,80 | -3,10% | 148,00 | 158,99 | 150,14 | 149,00 | 149,80 | 188 | 418.456.730 |
| 4/7/2001 | 154,01 | 154,60 | -1,59% | 154,01 | 157,10 | 155,57 | 154,58 | 154,60 | 78 | 204.428.350 |
| 3/7/2001 | 165,00 | 157,10 | -3,03% | 155,00 | 165,00 | 159,36 | 157,10 | 158,00 | 99 | 147.408.670 |
| 2/7/2001 | 166,00 | 162,01 | -2,40% | 162,01 | 166,00 | 164,78 | 162,01 | 166,00 | 77 | 93.761.650 |
| 29/6/2001 | 167,00 | 166,00 | +1,21% | 166,00 | 168,00 | 166,68 | 165,02 | 166,00 | 60 | 99.513.780 |
| 28/6/2001 | 172,50 | 164,01 | -2,08% | 163,01 | 172,50 | 165,70 | 164,00 | 164,01 | 63 | 120.635.510 |
| 27/6/2001 | 171,00 | 167,50 | -1,77% | 165,00 | 174,98 | 171,60 | 167,50 | 169,99 | 78 | 64.866.030 |
| 26/6/2001 | 171,00 | 170,51 | -0,29% | 169,00 | 175,00 | 171,20 | 170,51 | 170,52 | 58 | 48.784.190 |
| 25/6/2001 | 177,00 | 171,00 | -1,25% | 171,00 | 177,00 | 173,39 | 171,00 | 172,98 | 59 | 105.250.190 |
| 22/6/2001 | 172,50 | 173,16 | +3,38% | 170,00 | 179,00 | 174,16 | 173,16 | 175,90 | 127 | 156.050.120 |
| 21/6/2001 | 165,00 | 167,50 | +1,09% | 165,00 | 171,00 | 169,31 | 167,50 | 168,00 | 127 | 212.660.020 |
| 20/6/2001 | 164,01 | 165,70 | +1,04% | 158,00 | 166,00 | 162,23 | 165,70 | 166,98 | 163 | 500.832.110 |
| 19/6/2001 | 168,50 | 164,00 | +0,61% | 157,20 | 168,50 | 164,77 | 161,10 | 164,00 | 111 | 366.457.370 |
| 18/6/2001 | 164,00 | 163,00 | -4,12% | 158,02 | 165,50 | 162,53 | 158,53 | 164,99 | 113 | 131.489.110 |
| 15/6/2001 | 178,00 | 170,00 | -2,86% | 167,00 | 178,00 | 169,21 | 167,05 | 172,00 | 50 | 74.454.390 |
| 13/6/2001 | 171,00 | 175,00 | +3,55% | 171,00 | 180,00 | 174,42 | 172,05 | 175,00 | 256 | 251.169.870 |
| 12/6/2001 | 172,00 | 169,00 | -2,03% | 169,00 | 172,00 | 169,84 | 168,00 | 169,00 | 51 | 68.787.940 |
| 11/6/2001 | 177,00 | 172,50 | -2,82% | 170,00 | 178,98 | 172,49 | 172,00 | 172,50 | 59 | 103.841.260 |
| 8/6/2001 | 178,00 | 177,50 | -0,28% | 177,00 | 180,41 | 179,55 | 175,30 | 178,00 | 117 | 340.427.280 |
| 7/6/2001 | 173,00 | 177,99 | +3,49% | 172,99 | 178,00 | 175,52 | 177,99 | 180,00 | 121 | 477.447.450 |
| 6/6/2001 | 171,50 | 171,99 | +0,29% | 171,50 | 177,00 | 173,14 | 170,00 | 171,99 | 193 | 480.297.830 |
| 5/6/2001 | 168,00 | 171,50 | +2,08% | 167,50 | 171,95 | 170,53 | 170,41 | 171,50 | 107 | 532.749.980 |
| 4/6/2001 | 170,00 | 168,00 | +0,60% | 161,00 | 170,52 | 169,21 | 165,01 | 169,00 | 76 | 147.050.150 |
| 1/6/2001 | 165,00 | 167,00 | +0,61% | 161,00 | 169,50 | 164,82 | 163,50 | 167,00 | 93 | 342.340.920 |
| 31/5/2001 | 165,00 | 165,99 | +3,16% | 161,00 | 166,00 | 163,70 | 164,10 | 165,99 | 80 | 267.010.750 |
| 30/5/2001 | 161,00 | 160,90 | +1,19% | 160,00 | 164,21 | 161,34 | 159,51 | 160,90 | 69 | 117.779.650 |
| 29/5/2001 | 158,00 | 159,00 | +1,92% | 158,00 | 161,00 | 159,23 | 159,00 | 159,99 | 55 | 59.872.600 |
| 28/5/2001 | 163,00 | 156,00 | -3,70% | 155,10 | 164,89 | 156,66 | 156,00 | 160,00 | 77 | 111.072.220 |
| 25/5/2001 | 162,00 | 161,99 | -0,01% | 159,00 | 163,00 | 160,08 | 159,00 | 161,99 | 62 | 106.295.720 |
| 24/5/2001 | 166,00 | 162,00 | -0,61% | 159,00 | 166,00 | 161,37 | 162,00 | 164,98 | 96 | 195.750.340 |
| 23/5/2001 | 165,00 | 163,00 | -1,21% | 161,00 | 173,00 | 164,07 | 162,00 | 163,00 | 70 | 115.995.600 |
| 22/5/2001 | 168,00 | 165,00 | -2,94% | 165,00 | 170,01 | 168,28 | 163,50 | 165,00 | 87 | 200.432.110 |
| 21/5/2001 | 169,90 | 170,00 | 0,00% | 161,50 | 170,00 | 163,68 | 165,01 | 172,00 | 76 | 205.430.010 |
| 18/5/2001 | 169,00 | 170,00 | +1,49% | 169,00 | 174,50 | 172,50 | 170,00 | 171,80 | 155 | 269.106.030 |
| 17/5/2001 | 157,70 | 167,50 | +6,36% | 157,70 | 167,50 | 162,89 | 167,50 | 168,90 | 131 | 399.452.990 |
| 16/5/2001 | 153,00 | 157,49 | +4,30% | 152,00 | 158,00 | 156,45 | 156,50 | 157,49 | 92 | 284.433.260 |
| 15/5/2001 | 155,00 | 151,00 | -0,66% | 150,30 | 155,00 | 152,08 | 150,50 | 151,00 | 109 | 174.588.470 |
| 14/5/2001 | 165,00 | 152,00 | -8,71% | 151,40 | 165,00 | 153,34 | 152,00 | 154,90 | 122 | 206.091.010 |
| 11/5/2001 | 170,30 | 166,50 | -3,11% | 166,00 | 171,84 | 167,44 | 166,01 | 166,50 | 97 | 177.490.270 |
| 10/5/2001 | 170,00 | 171,85 | +2,29% | 169,50 | 173,00 | 170,72 | 170,50 | 171,85 | 74 | 205.561.460 |
| 9/5/2001 | 167,51 | 168,00 | +0,29% | 166,50 | 169,80 | 167,57 | 167,10 | 168,00 | 98 | 272.808.070 |
| 8/5/2001 | 172,00 | 167,51 | -1,46% | 165,00 | 172,00 | 166,76 | 167,51 | 168,00 | 168 | 359.887.070 |
| 7/5/2001 | 175,50 | 170,00 | -2,30% | 170,00 | 176,00 | 172,91 | 170,00 | 172,49 | 114 | 237.065.760 |
| 4/5/2001 | 174,00 | 174,00 | +0,58% | 174,00 | 175,49 | 174,87 | 174,00 | 175,48 | 157 | 335.070.670 |
| 3/5/2001 | 176,00 | 172,99 | -0,92% | 170,01 | 176,00 | 173,04 | 171,16 | 173,00 | 99 | 153.319.450 |
| 2/5/2001 | 181,00 | 174,60 | -3,53% | 174,03 | 181,00 | 175,83 | 174,60 | 175,00 | 193 | 645.654.750 |
| 30/4/2001 | 187,00 | 180,99 | -1,64% | 177,00 | 187,00 | 182,54 | 178,03 | 180,99 | 87 | 222.524.940 |
| 27/4/2001 | 183,00 | 184,01 | +1,38% | 183,00 | 186,01 | 184,43 | 184,01 | 185,00 | 85 | 357.811.050 |
| 26/4/2001 | 180,00 | 181,50 | +3,42% | 180,00 | 182,50 | 181,40 | 181,50 | 185,48 | 150 | 830.331.220 |
| 25/4/2001 | 178,00 | 175,50 | -1,40% | 175,50 | 180,10 | 177,90 | 175,00 | 175,50 | 72 | 384.089.960 |
| 24/4/2001 | 176,05 | 178,00 | +1,14% | 176,00 | 181,99 | 178,43 | 178,00 | 181,49 | 79 | 119.908.690 |
| 23/4/2001 | 172,00 | 176,00 | -2,22% | 172,00 | 179,96 | 175,92 | 176,00 | 179,00 | 152 | 343.764.870 |
| 20/4/2001 | 184,51 | 180,00 | -3,23% | 176,00 | 184,51 | 180,93 | 180,00 | 186,80 | 147 | 456.497.310 |
| 19/4/2001 | 191,50 | 186,00 | -3,14% | 186,00 | 192,90 | 187,93 | 186,00 | 187,50 | 137 | 235.075.810 |
| 18/4/2001 | 191,99 | 192,02 | +2,25% | 186,00 | 204,00 | 195,30 | 192,02 | 196,00 | 207 | 321.468.530 |
| 17/4/2001 | 188,99 | 187,80 | -0,63% | 186,00 | 190,00 | 187,22 | 186,04 | 187,80 | 59 | 222.050.140 |
| 16/4/2001 | 193,00 | 189,00 | -2,82% | 185,00 | 193,00 | 187,89 | 188,00 | 189,00 | 117 | 471.244.890 |
| 12/4/2001 | 191,60 | 194,49 | +1,51% | 188,01 | 195,99 | 190,43 | 191,51 | 194,49 | 86 | 231.374.590 |
| 11/4/2001 | 191,00 | 191,60 | +0,31% | 187,00 | 199,00 | 193,06 | 191,60 | 192,00 | 142 | 425.330.590 |
| 10/4/2001 | 184,00 | 191,01 | +4,66% | 182,01 | 191,01 | 185,57 | 191,01 | 194,17 | 203 | 787.208.640 |
| 9/4/2001 | 184,50 | 182,50 | +0,55% | 180,00 | 184,50 | 181,77 | 182,10 | 182,50 | 73 | 283.933.200 |
| 6/4/2001 | 178,00 | 181,50 | +1,97% | 178,00 | 184,00 | 180,58 | 181,50 | 183,00 | 133 | 338.064.150 |
| 5/4/2001 | 176,00 | 178,00 | +2,01% | 175,01 | 188,00 | 179,23 | 178,00 | 180,00 | 164 | 442.366.040 |
| 4/4/2001 | 179,00 | 174,50 | -1,58% | 174,50 | 179,25 | 177,15 | 174,50 | 175,50 | 124 | 341.018.490 |
| 3/4/2001 | 180,00 | 177,30 | -1,55% | 177,30 | 180,00 | 178,37 | 177,00 | 177,30 | 87 | 242.412.550 |
| 2/4/2001 | 190,00 | 180,10 | -4,71% | 180,00 | 190,00 | 184,86 | 180,10 | 190,00 | 64 | 219.619.210 |
| 30/3/2001 | 190,00 | 189,00 | -0,53% | 187,00 | 190,00 | 187,84 | 188,00 | 189,00 | 121 | 343.004.850 |
| 29/3/2001 | 196,50 | 190,00 | -3,61% | 189,00 | 196,50 | 192,50 | 190,00 | 196,00 | 100 | 155.546.020 |
| 28/3/2001 | 203,80 | 197,11 | -3,38% | 197,00 | 203,99 | 198,36 | 197,10 | 200,00 | 63 | 100.572.030 |
| 27/3/2001 | 194,00 | 204,00 | +5,14% | 193,90 | 204,00 | 198,90 | 200,01 | 204,50 | 84 | 179.606.970 |
| 26/3/2001 | 196,00 | 194,02 | +1,16% | 193,00 | 198,50 | 194,21 | 194,00 | 196,00 | 60 | 117.889.610 |
| 23/3/2001 | 186,01 | 191,80 | +4,35% | 176,00 | 191,80 | 183,28 | 191,80 | 194,00 | 125 | 246.709.770 |
| 22/3/2001 | 190,00 | 183,80 | -5,98% | 182,00 | 192,00 | 186,94 | 182,70 | 183,80 | 179 | 379.677.430 |
| 21/3/2001 | 200,00 | 195,50 | -2,74% | 190,00 | 205,00 | 197,82 | 194,00 | 195,50 | 67 | 114.540.940 |
| 20/3/2001 | 196,00 | 201,00 | +4,42% | 196,00 | 205,00 | 200,04 | 200,00 | 201,00 | 114 | 326.079.680 |
| 19/3/2001 | 200,00 | 192,50 | -1,53% | 190,00 | 200,00 | 191,83 | 192,50 | 200,00 | 69 | 91.511.740 |
| 16/3/2001 | 200,00 | 195,50 | 0,00% | 195,00 | 200,01 | 196,44 | 195,03 | 197,00 | 170 | 310.584.320 |
| 15/3/2001 | 208,99 | 195,50 | -5,10% | 195,50 | 209,00 | 202,54 | 195,50 | 199,99 | 165 | 303.591.240 |
| 14/3/2001 | 206,00 | 206,00 | -0,96% | 200,00 | 206,00 | 201,96 | 206,00 | 207,90 | 125 | 195.503.250 |
| 13/3/2001 | 204,00 | 208,00 | +4,00% | 204,00 | 209,00 | 205,70 | 207,00 | 208,00 | 121 | 244.993.780 |
| 12/3/2001 | 214,99 | 200,00 | -5,53% | 199,00 | 215,00 | 204,48 | 200,00 | 204,80 | 125 | 438.001.650 |
| 9/3/2001 | 211,00 | 211,70 | -0,61% | 210,00 | 216,00 | 213,07 | 211,70 | 213,00 | 78 | 600.233.230 |
| 8/3/2001 | 217,50 | 213,00 | -2,07% | 210,01 | 219,00 | 214,77 | 213,00 | 214,50 | 166 | 379.284.940 |
| 7/3/2001 | 219,35 | 217,50 | +1,14% | 215,50 | 219,35 | 217,35 | 216,50 | 217,50 | 117 | 296.261.040 |
| 6/3/2001 | 220,00 | 215,05 | -1,35% | 215,00 | 224,00 | 220,36 | 215,05 | 221,50 | 140 | 269.731.380 |
| 5/3/2001 | 233,00 | 218,00 | -3,54% | 218,00 | 233,00 | 224,41 | 217,02 | 218,00 | 100 | 146.317.210 |
| 2/3/2001 | 241,50 | 226,00 | -5,28% | 226,00 | 241,50 | 232,65 | 223,00 | 226,00 | 163 | 495.306.840 |
| 1/3/2001 | 230,00 | 238,60 | +2,84% | 230,00 | 238,60 | 235,44 | 238,60 | 239,00 | 99 | 244.863.110 |
| 28/2/2001 | 227,00 | 232,00 | -2,52% | 225,00 | 232,00 | 228,55 | 232,00 | 234,00 | 100 | 229.238.040 |
| 23/2/2001 | 223,60 | 238,00 | +6,49% | 223,60 | 238,48 | 230,53 | 237,00 | 238,00 | 190 | 467.991.730 |
| 22/2/2001 | 214,00 | 223,50 | +4,90% | 214,00 | 224,00 | 218,17 | 223,50 | 224,00 | 136 | 320.507.900 |
| 21/2/2001 | 211,00 | 213,05 | -0,91% | 210,00 | 216,00 | 213,82 | 213,05 | 217,00 | 177 | 640.615.390 |
| 20/2/2001 | 210,00 | 215,00 | +4,11% | 208,00 | 217,00 | 213,51 | 213,00 | 215,00 | 188 | 636.918.590 |
| 19/2/2001 | 211,50 | 206,51 | -3,05% | 206,50 | 213,00 | 211,81 | 206,51 | 210,00 | 53 | 92.352.470 |
| 16/2/2001 | 217,50 | 213,00 | -1,84% | 211,00 | 217,50 | 212,87 | 211,00 | 213,00 | 231 | 905.367.560 |
| 15/2/2001 | 219,00 | 217,00 | -0,94% | 215,60 | 220,00 | 217,98 | 217,00 | 217,99 | 59 | 142.995.200 |
| 14/2/2001 | 215,02 | 219,05 | +0,94% | 215,02 | 224,98 | 222,12 | 219,05 | 221,10 | 186 | 279.875.400 |
| 13/2/2001 | 214,00 | 217,00 | +1,40% | 212,50 | 217,00 | 214,49 | 217,00 | 217,50 | 96 | 306.296.030 |
| 12/2/2001 | 217,00 | 214,00 | -1,51% | 213,00 | 217,00 | 214,42 | 214,00 | 214,40 | 57 | 119.217.710 |
| 9/2/2001 | 220,00 | 217,27 | -2,13% | 217,00 | 220,00 | 217,70 | 217,27 | 219,35 | 49 | 128.880.580 |
| 8/2/2001 | 214,51 | 222,00 | +3,98% | 214,51 | 222,00 | 217,37 | 216,00 | 222,00 | 77 | 198.676.620 |
| 7/2/2001 | 215,00 | 213,50 | -1,61% | 210,00 | 217,00 | 214,34 | 213,50 | 218,00 | 96 | 338.014.530 |
| 6/2/2001 | 217,00 | 217,00 | +1,40% | 212,51 | 217,00 | 215,12 | 215,00 | 217,00 | 69 | 368.302.300 |
| 5/2/2001 | 216,00 | 214,00 | -1,61% | 211,10 | 216,62 | 215,30 | 214,00 | 215,00 | 116 | 506.404.210 |
| 2/2/2001 | 213,00 | 217,50 | +0,93% | 213,00 | 218,00 | 215,75 | 217,50 | 220,00 | 122 | 424.819.430 |
| 1/2/2001 | 215,01 | 215,50 | -2,49% | 215,00 | 219,00 | 216,29 | 215,50 | 216,61 | 173 | 468.067.940 |
| 31/1/2001 | 216,00 | 221,00 | +2,79% | 216,00 | 224,00 | 219,96 | 221,00 | 222,00 | 183 | 737.762.200 |
| 30/1/2001 | 220,00 | 215,00 | -1,83% | 210,00 | 220,00 | 214,22 | 213,00 | 215,00 | 105 | 182.090.820 |
| 29/1/2001 | 225,00 | 219,00 | -2,67% | 219,00 | 226,50 | 223,12 | 219,00 | 221,98 | 98 | 298.994.080 |
| 26/1/2001 | 219,50 | 225,00 | +2,27% | 219,50 | 226,99 | 224,27 | 224,00 | 225,00 | 157 | 330.809.800 |
| 24/1/2001 | 225,00 | 220,00 | -1,30% | 218,00 | 228,00 | 220,48 | 219,00 | 220,00 | 176 | 583.842.740 |
| 23/1/2001 | 210,00 | 222,89 | +6,14% | 210,00 | 224,50 | 218,47 | 220,51 | 222,89 | 405 | 1.081.954.800 |
| 22/1/2001 | 202,00 | 209,99 | +5,00% | 200,00 | 209,99 | 203,01 | 207,01 | 209,99 | 206 | 722.337.920 |
| 19/1/2001 | 197,00 | 200,00 | +1,53% | 197,00 | 202,00 | 200,19 | 200,00 | 200,50 | 211 | 667.455.440 |
| 18/1/2001 | 193,99 | 196,99 | +2,33% | 186,00 | 198,00 | 195,17 | 194,50 | 197,00 | 156 | 365.358.460 |
| 17/1/2001 | 190,00 | 192,50 | +2,39% | 189,98 | 193,00 | 191,53 | 192,50 | 192,86 | 125 | 245.542.410 |
| 16/1/2001 | 190,10 | 188,00 | -1,57% | 188,00 | 191,00 | 188,63 | 187,01 | 188,00 | 42 | 194.669.790 |
| 15/1/2001 | 193,50 | 191,00 | -1,29% | 190,00 | 193,50 | 191,41 | 191,00 | 192,00 | 61 | 95.517.530 |
| 12/1/2001 | 193,50 | 193,50 | -0,41% | 192,00 | 195,00 | 193,53 | 192,50 | 193,40 | 82 | 279.470.750 |
| 11/1/2001 | 195,99 | 194,30 | +1,19% | 190,00 | 195,99 | 193,23 | 193,50 | 194,30 | 84 | 281.928.400 |
| 10/1/2001 | 190,00 | 192,01 | +1,05% | 188,99 | 196,99 | 193,02 | 192,01 | 193,50 | 137 | 622.314.470 |
| 9/1/2001 | 190,00 | 190,01 | +0,02% | 190,00 | 194,50 | 192,86 | 190,01 | 190,99 | 184 | 562.010.130 |
| 8/1/2001 | 185,20 | 189,98 | +0,51% | 185,00 | 189,98 | 187,08 | 189,05 | 189,98 | 108 | 208.046.140 |
| 5/1/2001 | 191,85 | 189,01 | -0,53% | 186,00 | 191,85 | 189,66 | 189,00 | 191,00 | 115 | 292.659.300 |
| 4/1/2001 | 190,00 | 190,01 | -2,50% | 190,00 | 195,79 | 193,73 | 190,01 | 191,50 | 182 | 587.372.520 |
| 3/1/2001 | 172,50 | 194,89 | +13,30% | 172,00 | 195,99 | 187,88 | 193,00 | 194,89 | 374 | 1.068.720.500 |
| 2/1/2001 | 173,49 | 172,01 | -1,14% | 170,00 | 175,00 | 172,84 | 172,01 | 173,00 | 92 | 152.446.370 |
| 28/12/2000 | 174,00 | 174,00 | -0,01% | 173,50 | 175,00 | 174,11 | 174,00 | 174,98 | 68 | 155.310.530 |
| 27/12/2000 | 169,99 | 174,01 | +2,36% | 168,99 | 174,99 | 172,81 | 174,01 | 174,98 | 136 | 348.993.700 |
| 26/12/2000 | 165,00 | 169,99 | +6,84% | 161,00 | 169,99 | 163,28 | 163,90 | 168,00 | 50 | 136.024.580 |
| 22/12/2000 | 165,00 | 159,10 | -2,40% | 159,00 | 165,00 | 160,61 | 159,10 | 165,00 | 74 | 82.718.430 |
| 21/12/2000 | 169,20 | 163,01 | -1,80% | 161,00 | 169,50 | 168,07 | 163,01 | 169,00 | 93 | 184.884.860 |
| 20/12/2000 | 174,99 | 166,00 | -4,48% | 166,00 | 174,99 | 169,34 | 165,02 | 166,00 | 80 | 331.919.950 |
| 19/12/2000 | 171,50 | 173,79 | +2,23% | 169,00 | 174,00 | 171,45 | 171,50 | 173,80 | 65 | 188.244.050 |
| 18/12/2000 | 167,00 | 170,00 | +1,80% | 167,00 | 172,00 | 169,53 | 170,00 | 170,70 | 118 | 280.580.700 |
| 15/12/2000 | 174,60 | 167,00 | -4,30% | 166,01 | 174,60 | 170,44 | 166,01 | 167,00 | 54 | 142.119.540 |
| 14/12/2000 | 170,00 | 174,50 | +2,11% | 170,00 | 175,00 | 173,32 | 174,50 | 175,50 | 87 | 177.500.350 |
| 13/12/2000 | 168,89 | 170,90 | +2,95% | 166,00 | 174,00 | 168,84 | 168,00 | 170,90 | 131 | 275.537.140 |
| 12/12/2000 | 165,50 | 166,00 | +0,12% | 165,01 | 168,10 | 166,54 | 165,50 | 166,00 | 98 | 285.451.680 |
| 11/12/2000 | 163,00 | 165,80 | +2,03% | 163,00 | 169,00 | 166,18 | 165,80 | 166,40 | 119 | 231.663.690 |
| 8/12/2000 | 162,00 | 162,50 | +2,20% | 160,05 | 169,00 | 162,88 | 162,61 | 163,00 | 103 | 130.467.650 |
| 7/12/2000 | 154,00 | 159,00 | +4,57% | 152,30 | 163,00 | 157,86 | 159,00 | 162,99 | 56 | 96.931.680 |
| 6/12/2000 | 150,00 | 152,05 | +1,04% | 150,00 | 158,40 | 155,04 | 152,05 | 154,00 | 90 | 177.677.440 |
| 5/12/2000 | 146,00 | 150,49 | +4,51% | 146,00 | 151,00 | 149,65 | 150,01 | 150,49 | 118 | 198.586.290 |
| 4/12/2000 | 147,00 | 144,00 | -1,44% | 143,00 | 150,00 | 145,20 | 143,76 | 144,00 | 119 | 218.527.210 |
| 1/12/2000 | 153,00 | 146,11 | -4,28% | 146,11 | 153,00 | 149,83 | 146,11 | 147,50 | 113 | 274.504.470 |
| 30/11/2000 | 156,30 | 152,65 | -2,34% | 152,25 | 157,50 | 153,81 | 152,65 | 160,00 | 83 | 218.258.890 |
| 29/11/2000 | 160,00 | 156,30 | -4,11% | 156,00 | 162,01 | 158,10 | 156,30 | 160,00 | 56 | 96.598.170 |
| 28/11/2000 | 159,50 | 163,00 | +1,88% | 156,00 | 163,00 | 159,27 | 158,10 | 163,00 | 93 | 168.674.360 |
| 27/11/2000 | 168,00 | 160,00 | -3,03% | 159,10 | 168,00 | 161,91 | 160,00 | 163,00 | 67 | 63.141.730 |
| 24/11/2000 | 167,50 | 165,00 | +0,30% | 164,50 | 167,50 | 165,07 | 165,00 | 167,00 | 38 | 58.270.230 |
| 23/11/2000 | 168,00 | 164,50 | -3,12% | 162,00 | 170,00 | 167,45 | 164,50 | 167,00 | 65 | 99.470.620 |
| 22/11/2000 | 171,00 | 169,80 | -0,70% | 167,30 | 172,50 | 170,55 | 167,30 | 169,80 | 73 | 115.806.660 |
| 21/11/2000 | 169,99 | 171,00 | +2,70% | 169,98 | 172,01 | 170,96 | 170,51 | 171,00 | 139 | 335.440.190 |
| 20/11/2000 | 163,50 | 166,51 | +2,15% | 162,00 | 169,00 | 165,95 | 165,01 | 167,50 | 60 | 80.320.310 |
| 17/11/2000 | 164,00 | 163,00 | -0,61% | 158,00 | 164,00 | 160,65 | 163,00 | 166,50 | 93 | 125.310.990 |
| 16/11/2000 | 165,00 | 164,00 | +0,55% | 163,10 | 167,00 | 165,57 | 164,00 | 166,49 | 64 | 96.365.180 |
| 14/11/2000 | 165,00 | 163,11 | +1,91% | 163,00 | 167,90 | 164,32 | 163,10 | 163,50 | 82 | 386.484.470 |
| 13/11/2000 | 163,00 | 160,05 | -2,41% | 160,05 | 167,99 | 164,15 | 160,05 | 164,00 | 82 | 150.039.060 |
| 10/11/2000 | 161,00 | 164,00 | +2,18% | 161,00 | 169,00 | 166,18 | 162,21 | 165,00 | 76 | 88.578.460 |
| 9/11/2000 | 162,01 | 160,50 | -0,33% | 160,50 | 166,97 | 162,26 | 160,50 | 163,99 | 71 | 173.133.550 |
| 8/11/2000 | 166,02 | 161,03 | -2,17% | 161,03 | 167,00 | 163,25 | 161,03 | 162,00 | 82 | 126.195.970 |
| 7/11/2000 | 169,00 | 164,60 | -2,60% | 163,51 | 169,00 | 166,18 | 164,60 | 166,00 | 122 | 283.015.670 |
| 6/11/2000 | 167,11 | 169,00 | +1,20% | 167,10 | 173,50 | 171,37 | 168,15 | 170,00 | 23 | 25.020.670 |
| 3/11/2000 | 174,00 | 166,99 | -1,51% | 165,00 | 174,00 | 166,72 | 165,11 | 168,75 | 100 | 163.223.940 |
| 1/11/2000 | 173,00 | 169,55 | -1,42% | 165,00 | 173,00 | 168,37 | 169,55 | 170,50 | 87 | 260.137.990 |
| 31/10/2000 | 175,01 | 172,00 | -1,71% | 171,50 | 178,00 | 174,68 | 172,00 | 177,00 | 74 | 176.609.670 |
| 30/10/2000 | 172,00 | 175,00 | +1,71% | 172,00 | 175,99 | 174,32 | 174,50 | 175,00 | 79 | 217.040.280 |
| 27/10/2000 | 169,00 | 172,05 | +3,96% | 165,00 | 177,99 | 174,19 | 172,05 | 174,90 | 75 | 367.036.580 |
| 26/10/2000 | 163,00 | 165,50 | +2,16% | 161,00 | 168,00 | 166,45 | 165,50 | 167,99 | 65 | 95.711.740 |
| 25/10/2000 | 166,98 | 162,00 | +0,31% | 157,00 | 167,00 | 164,64 | 162,00 | 165,99 | 155 | 1.036.587.060 |
| 24/10/2000 | 169,00 | 161,50 | -2,71% | 161,50 | 169,00 | 164,11 | 161,00 | 161,50 | 138 | 255.191.880 |
| 23/10/2000 | 173,00 | 166,00 | -7,00% | 165,00 | 175,00 | 169,57 | 166,00 | 168,96 | 126 | 174.153.950 |
| 20/10/2000 | 186,00 | 178,50 | -2,99% | 178,00 | 187,99 | 183,39 | 178,50 | 180,89 | 123 | 299.124.480 |
| 19/10/2000 | 183,90 | 184,00 | +2,25% | 180,89 | 186,00 | 183,76 | 184,00 | 185,60 | 138 | 405.760.410 |
| 18/10/2000 | 180,00 | 179,95 | -1,83% | 176,00 | 180,99 | 178,98 | 178,70 | 179,95 | 429 | 858.986.880 |
| 17/10/2000 | 182,20 | 183,31 | +1,56% | 179,80 | 183,31 | 180,90 | 183,31 | 183,50 | 121 | 487.740.350 |
| 16/10/2000 | 182,00 | 180,50 | +0,28% | 176,00 | 182,00 | 180,28 | 180,50 | 181,39 | 100 | 263.580.560 |
| 13/10/2000 | 175,49 | 180,00 | +1,58% | 173,00 | 183,00 | 175,19 | 179,00 | 181,99 | 101 | 295.376.200 |
| 11/10/2000 | 176,00 | 177,20 | -0,45% | 174,00 | 178,00 | 176,32 | 176,50 | 177,99 | 64 | 130.655.360 |
| 10/10/2000 | 179,98 | 178,00 | -1,10% | 175,01 | 179,98 | 178,10 | 178,00 | 179,74 | 19 | 34.551.980 |
| 9/10/2000 | 180,00 | 179,98 | 0,00% | 175,00 | 180,00 | 178,77 | 175,00 | 179,98 | 43 | 100.126.170 |
| 6/10/2000 | 183,00 | 179,98 | -1,65% | 177,00 | 184,00 | 178,27 | 177,26 | 179,97 | 97 | 129.250.800 |
| 5/10/2000 | 177,00 | 183,00 | +4,57% | 177,00 | 184,00 | 180,26 | 183,00 | 183,40 | 77 | 190.725.550 |
| 4/10/2000 | 170,00 | 175,00 | +1,16% | 170,00 | 176,50 | 173,88 | 175,00 | 176,99 | 59 | 78.250.980 |
| 3/10/2000 | 174,00 | 173,00 | +0,58% | 173,00 | 177,00 | 174,63 | 172,30 | 175,00 | 103 | 162.060.950 |
| 2/10/2000 | 186,89 | 172,00 | -3,38% | 171,00 | 187,00 | 173,83 | 171,61 | 172,00 | 110 | 252.211.400 |
| 29/9/2000 | 183,89 | 178,01 | -0,83% | 177,50 | 183,89 | 179,11 | 177,51 | 181,00 | 49 | 86.510.920 |
| 28/9/2000 | 178,00 | 179,50 | +0,84% | 173,00 | 181,05 | 179,31 | 179,50 | 181,00 | 70 | 126.595.510 |
| 27/9/2000 | 183,00 | 178,00 | -0,84% | 175,00 | 183,00 | 178,62 | 176,01 | 178,00 | 98 | 123.431.530 |
| 26/9/2000 | 183,00 | 179,50 | -1,91% | 179,50 | 183,00 | 181,05 | 179,50 | 180,00 | 89 | 519.078.960 |
| 25/9/2000 | 183,00 | 183,00 | +0,63% | 183,00 | 185,50 | 184,36 | 183,00 | 183,99 | 95 | 173.302.790 |
| 22/9/2000 | 175,75 | 181,85 | +0,83% | 174,00 | 182,00 | 179,55 | 181,00 | 181,85 | 95 | 429.316.490 |
| 21/9/2000 | 178,50 | 180,35 | +1,32% | 178,50 | 180,35 | 179,66 | 179,00 | 180,35 | 59 | 100.256.410 |
| 20/9/2000 | 182,98 | 178,00 | -1,11% | 177,00 | 182,98 | 178,23 | 178,00 | 179,49 | 93 | 209.789.890 |
| 19/9/2000 | 178,00 | 180,00 | +1,06% | 178,00 | 184,00 | 181,24 | 179,20 | 180,00 | 171 | 463.441.350 |
| 18/9/2000 | 190,00 | 178,12 | -6,25% | 177,00 | 190,00 | 179,45 | 178,12 | 179,10 | 230 | 665.411.150 |
| 15/9/2000 | 194,00 | 190,00 | -1,05% | 188,00 | 194,00 | 190,37 | 189,20 | 190,00 | 135 | 352.758.160 |
| 14/9/2000 | 195,00 | 192,01 | +1,06% | 191,00 | 195,00 | 192,92 | 192,00 | 192,94 | 148 | 500.635.500 |
| 13/9/2000 | 192,50 | 189,99 | -1,56% | 189,21 | 194,00 | 189,78 | 189,51 | 189,99 | 228 | 1.552.432.110 |
| 12/9/2000 | 195,10 | 193,00 | -2,48% | 192,00 | 196,99 | 194,24 | 192,00 | 193,00 | 139 | 422.855.890 |
| 11/9/2000 | 195,00 | 197,90 | +0,51% | 195,00 | 201,00 | 199,18 | 194,70 | 197,90 | 184 | 479.844.890 |
| 8/9/2000 | 195,40 | 196,90 | +0,77% | 194,00 | 196,90 | 195,48 | 196,90 | 196,98 | 108 | 340.930.360 |
| 6/9/2000 | 190,12 | 195,40 | +2,84% | 190,12 | 196,50 | 194,84 | 195,40 | 195,50 | 188 | 522.953.470 |
| 5/9/2000 | 185,00 | 190,00 | -0,16% | 182,00 | 191,99 | 190,04 | 190,00 | 191,48 | 184 | 412.600.340 |
| 4/9/2000 | 193,50 | 190,31 | -2,15% | 190,01 | 194,00 | 190,34 | 190,31 | 191,00 | 199 | 1.495.549.310 |
| 1/9/2000 | 198,00 | 194,49 | -1,27% | 193,99 | 198,00 | 195,54 | 194,01 | 194,49 | 194 | 602.055.490 |
| 31/8/2000 | 196,00 | 197,00 | +1,29% | 195,00 | 200,00 | 197,76 | 196,50 | 197,00 | 377 | 928.319.010 |
| 30/8/2000 | 187,50 | 194,50 | +4,85% | 187,30 | 195,00 | 191,08 | 194,00 | 194,50 | 324 | 1.366.949.450 |
| 29/8/2000 | 181,00 | 185,50 | +2,97% | 179,00 | 185,50 | 183,39 | 185,00 | 185,50 | 208 | 1.936.887.620 |
| 28/8/2000 | 182,00 | 180,15 | -0,46% | 179,50 | 182,00 | 180,88 | 180,15 | 180,90 | 111 | 343.135.600 |
| 25/8/2000 | 177,50 | 180,99 | +2,84% | 177,00 | 181,28 | 179,64 | 180,00 | 180,99 | 184 | 554.395.610 |
| 24/8/2000 | 173,70 | 176,00 | +1,15% | 173,10 | 176,00 | 173,85 | 175,00 | 176,00 | 74 | 152.120.140 |
| 23/8/2000 | 174,00 | 174,00 | +0,29% | 173,00 | 175,20 | 174,24 | 173,60 | 174,40 | 106 | 443.440.980 |
| 22/8/2000 | 172,00 | 173,50 | +1,47% | 172,00 | 173,50 | 172,98 | 173,50 | 173,99 | 100 | 204.124.940 |
| 21/8/2000 | 179,88 | 170,99 | -2,01% | 170,01 | 179,88 | 172,06 | 170,21 | 170,99 | 80 | 263.257.080 |
| 18/8/2000 | 176,00 | 174,50 | -0,85% | 173,00 | 178,50 | 175,73 | 174,50 | 175,00 | 101 | 232.500.120 |
| 17/8/2000 | 173,50 | 176,00 | +1,67% | 173,50 | 176,99 | 175,20 | 175,50 | 176,00 | 186 | 745.337.550 |
| 16/8/2000 | 175,01 | 173,11 | -0,74% | 173,00 | 176,50 | 174,66 | 173,11 | 173,50 | 285 | 958.374.830 |
| 15/8/2000 | 175,00 | 174,40 | -0,29% | 173,00 | 175,99 | 174,74 | 174,00 | 174,40 | 141 | 647.599.870 |
| 14/8/2000 | 173,53 | 174,90 | +0,81% | 173,53 | 176,00 | 175,13 | 174,00 | 174,50 | 189 | 646.794.090 |
| 11/8/2000 | 170,00 | 173,50 | +2,05% | 170,00 | 174,90 | 173,48 | 173,50 | 173,70 | 178 | 703.825.820 |
| 10/8/2000 | 171,00 | 170,01 | -0,58% | 167,52 | 172,98 | 169,35 | 170,01 | 171,49 | 114 | 212.356.090 |
| 9/8/2000 | 175,00 | 171,00 | -0,59% | 171,00 | 175,00 | 172,36 | 171,00 | 171,90 | 97 | 628.275.490 |
| 8/8/2000 | 171,80 | 172,02 | +0,30% | 171,69 | 175,00 | 173,66 | 172,02 | 173,48 | 161 | 268.468.040 |
| 7/8/2000 | 163,90 | 171,50 | +4,70% | 163,90 | 173,00 | 170,18 | 171,50 | 171,60 | 190 | 442.224.430 |
| 4/8/2000 | 162,50 | 163,80 | +1,74% | 162,00 | 165,50 | 163,53 | 163,80 | 164,50 | 95 | 360.585.510 |
| 3/8/2000 | 159,00 | 161,00 | -0,12% | 159,00 | 161,25 | 160,85 | 159,01 | 161,00 | 70 | 111.311.520 |
| 2/8/2000 | 159,00 | 161,20 | +1,38% | 157,50 | 162,20 | 160,70 | 161,20 | 161,30 | 125 | 233.026.380 |
| 1/8/2000 | 160,00 | 159,00 | -0,63% | 156,50 | 160,00 | 158,26 | 159,00 | 160,00 | 106 | 280.607.010 |
| 31/7/2000 | 155,50 | 160,00 | +4,03% | 153,99 | 160,00 | 156,38 | 157,02 | 160,00 | 64 | 62.866.760 |
| 28/7/2000 | 158,00 | 153,80 | -2,04% | 153,80 | 158,00 | 154,90 | 153,60 | 153,90 | 71 | 194.250.960 |
| 27/7/2000 | 158,50 | 157,01 | -1,56% | 157,01 | 159,50 | 158,80 | 157,01 | 158,00 | 67 | 404.144.230 |
| 26/7/2000 | 162,50 | 159,50 | -2,15% | 158,50 | 162,50 | 160,46 | 158,50 | 159,50 | 106 | 465.019.650 |
| 25/7/2000 | 164,40 | 163,00 | +0,68% | 161,10 | 164,40 | 162,84 | 163,00 | 163,50 | 134 | 289.043.720 |
| 24/7/2000 | 160,00 | 161,90 | +1,19% | 160,00 | 163,20 | 161,91 | 161,30 | 161,90 | 185 | 380.814.400 |
| 21/7/2000 | 156,00 | 160,00 | +2,56% | 156,00 | 160,00 | 158,16 | 159,51 | 160,00 | 92 | 357.457.990 |
| 20/7/2000 | 158,00 | 156,00 | 0,00% | 154,49 | 158,00 | 156,23 | 156,00 | 156,60 | 145 | 354.653.920 |
| 19/7/2000 | 160,00 | 156,00 | -4,59% | 155,70 | 160,00 | 156,64 | 155,85 | 156,00 | 149 | 309.530.850 |
| 18/7/2000 | 161,50 | 163,50 | +0,99% | 161,00 | 165,00 | 163,88 | 163,50 | 163,90 | 173 | 333.999.450 |
| 17/7/2000 | 156,00 | 161,89 | +5,12% | 156,00 | 162,30 | 160,99 | 161,00 | 161,99 | 99 | 336.976.680 |
| 14/7/2000 | 154,00 | 154,00 | +1,24% | 150,00 | 155,00 | 152,04 | 153,00 | 154,00 | 97 | 128.338.290 |
| 13/7/2000 | 160,00 | 152,11 | -3,11% | 147,50 | 160,00 | 153,26 | 152,00 | 152,99 | 132 | 243.525.290 |
| 12/7/2000 | 160,00 | 157,00 | -0,32% | 153,50 | 160,00 | 156,44 | 156,10 | 157,00 | 147 | 333.092.290 |
| 11/7/2000 | 163,30 | 157,50 | -3,42% | 157,00 | 163,30 | 159,75 | 157,00 | 157,50 | 140 | 306.070.650 |
| 10/7/2000 | 166,00 | 163,07 | -0,87% | 162,70 | 167,00 | 163,90 | 163,07 | 164,00 | 206 | 597.440.040 |
| 7/7/2000 | 159,60 | 164,50 | +3,46% | 159,00 | 164,90 | 163,11 | 164,30 | 164,50 | 342 | 892.608.800 |
| 6/7/2000 | 154,51 | 159,00 | +4,26% | 154,50 | 159,50 | 157,63 | 158,52 | 159,00 | 289 | 830.462.440 |
| 5/7/2000 | 146,00 | 152,50 | +6,49% | 146,00 | 153,01 | 151,09 | 152,50 | 153,00 | 403 | 1.193.802.930 |
| 4/7/2000 | 139,70 | 143,20 | +4,53% | 139,00 | 144,50 | 143,16 | 143,20 | 143,99 | 209 | 584.690.320 |
| 3/7/2000 | 137,00 | 137,00 | 0,00% | 136,10 | 137,50 | 136,92 | 137,00 | 137,50 | 94 | 199.094.360 |
| 30/6/2000 | 138,00 | 137,00 | -3,87% | 135,00 | 141,50 | 137,48 | 136,00 | 137,00 | 139 | 248.446.990 |
| 29/6/2000 | 146,50 | 142,51 | -2,72% | 141,60 | 146,50 | 142,51 | 142,51 | 142,99 | 120 | 274.951.690 |
| 28/6/2000 | 145,10 | 146,50 | +1,03% | 145,10 | 148,00 | 147,32 | 146,02 | 146,50 | 120 | 399.397.740 |
| 27/6/2000 | 146,00 | 145,00 | -1,02% | 143,50 | 146,50 | 144,30 | 145,00 | 145,96 | 112 | 378.362.850 |
| 26/6/2000 | 147,50 | 146,50 | -0,85% | 145,29 | 148,98 | 147,11 | 146,00 | 146,80 | 143 | 565.215.880 |
| 23/6/2000 | 150,49 | 147,75 | -1,83% | 146,00 | 153,50 | 149,90 | 147,75 | 147,86 | 233 | 378.667.000 |
| 21/6/2000 | 142,00 | 150,50 | +8,62% | 137,60 | 152,00 | 144,48 | 150,50 | 151,00 | 382 | 1.052.712.540 |
| 20/6/2000 | 138,51 | 138,56 | +1,15% | 136,52 | 141,49 | 139,56 | 138,55 | 139,00 | 247 | 526.721.930 |
| 19/6/2000 | 130,98 | 136,99 | +5,95% | 130,89 | 137,30 | 134,55 | 136,50 | 136,99 | 255 | 546.441.350 |
| 16/6/2000 | 132,51 | 129,30 | -2,78% | 129,30 | 133,00 | 130,67 | 129,30 | 129,99 | 166 | 258.732.160 |
| 15/6/2000 | 135,80 | 133,00 | -1,92% | 133,00 | 136,00 | 134,00 | 133,20 | 133,90 | 86 | 130.254.730 |
| 14/6/2000 | 136,05 | 135,60 | -0,31% | 135,00 | 139,00 | 136,18 | 135,60 | 136,00 | 130 | 177.990.310 |
| 13/6/2000 | 137,00 | 136,02 | -1,79% | 135,49 | 138,00 | 136,00 | 136,02 | 136,99 | 83 | 202.916.020 |
| 12/6/2000 | 140,00 | 138,50 | -1,07% | 138,00 | 140,00 | 138,73 | 137,10 | 138,50 | 37 | 127.220.700 |
| 9/6/2000 | 142,00 | 140,00 | +0,36% | 139,99 | 142,00 | 140,29 | 139,10 | 141,00 | 48 | 152.215.630 |
| 8/6/2000 | 138,00 | 139,50 | +1,82% | 138,00 | 139,80 | 138,93 | 140,00 | 140,50 | 96 | 487.111.640 |
| 7/6/2000 | 137,00 | 137,00 | +0,07% | 135,90 | 138,00 | 136,43 | 137,00 | 138,00 | 82 | 195.107.700 |
| 6/6/2000 | 139,50 | 136,90 | -1,51% | 136,90 | 140,00 | 138,49 | 136,50 | 136,90 | 70 | 173.533.870 |
| 5/6/2000 | 142,19 | 139,00 | -2,25% | 138,00 | 143,80 | 141,09 | 138,00 | 139,00 | 93 | 315.216.440 |
| 2/6/2000 | 139,50 | 142,20 | +3,80% | 139,00 | 142,30 | 140,75 | 142,20 | 143,00 | 197 | 619.780.240 |
| 1/6/2000 | 135,00 | 137,00 | +3,00% | 134,00 | 138,00 | 136,24 | 137,00 | 137,90 | 63 | 170.850.250 |
| 31/5/2000 | 136,20 | 133,01 | -2,27% | 133,00 | 138,00 | 135,99 | 133,01 | 135,00 | 88 | 257.583.540 |
| 30/5/2000 | 130,00 | 136,10 | +5,50% | 129,00 | 136,10 | 130,89 | 136,10 | 136,40 | 153 | 408.401.220 |
| 29/5/2000 | 130,99 | 129,00 | +0,39% | 127,00 | 130,99 | 128,36 | 127,60 | 128,99 | 41 | 66.371.290 |
| 26/5/2000 | 130,00 | 128,50 | 0,00% | 127,00 | 130,00 | 128,45 | 128,00 | 128,50 | 87 | 276.444.710 |
| 25/5/2000 | 132,00 | 128,50 | -2,57% | 125,00 | 132,00 | 126,30 | 128,50 | 129,00 | 173 | 627.360.150 |
| 24/5/2000 | 132,80 | 131,89 | +1,34% | 130,00 | 134,00 | 131,65 | 131,00 | 131,89 | 140 | 205.513.150 |
| 23/5/2000 | 134,80 | 130,15 | -2,87% | 130,15 | 136,50 | 134,07 | 130,15 | 132,50 | 94 | 133.939.310 |
| 22/5/2000 | 138,00 | 134,00 | -5,30% | 133,10 | 138,00 | 134,73 | 133,50 | 134,00 | 108 | 161.548.460 |
| 19/5/2000 | 142,00 | 141,50 | -1,01% | 135,11 | 142,00 | 138,82 | 141,50 | 141,80 | 65 | 94.120.310 |
| 18/5/2000 | 149,00 | 142,95 | -2,09% | 140,02 | 149,00 | 142,37 | 142,10 | 142,95 | 76 | 168.006.200 |
| 17/5/2000 | 148,00 | 146,00 | -2,33% | 146,00 | 149,10 | 148,00 | 145,50 | 146,00 | 78 | 233.705.960 |
| 16/5/2000 | 149,00 | 149,48 | +1,00% | 143,00 | 156,50 | 146,00 | 148,01 | 149,48 | 152 | 372.036.860 |
| 15/5/2000 | 140,50 | 148,00 | +5,72% | 140,25 | 148,00 | 145,05 | 144,01 | 148,00 | 33 | 32.057.040 |
| 12/5/2000 | 142,60 | 139,99 | -1,42% | 138,00 | 143,01 | 140,68 | 139,04 | 139,99 | 81 | 157.703.220 |
| 11/5/2000 | 144,00 | 142,00 | +0,71% | 142,00 | 149,00 | 144,35 | 142,00 | 143,50 | 93 | 318.456.800 |
| 10/5/2000 | 145,90 | 141,00 | -2,83% | 139,06 | 146,00 | 140,43 | 140,01 | 141,00 | 114 | 226.564.600 |
| 9/5/2000 | 151,40 | 145,10 | -3,27% | 145,00 | 151,49 | 146,94 | 145,10 | 148,00 | 97 | 147.093.840 |
| 8/5/2000 | 155,00 | 150,00 | -3,85% | 149,00 | 155,00 | 151,31 | 150,00 | 151,99 | 110 | 224.547.350 |
| 5/5/2000 | 152,00 | 156,00 | +0,65% | 152,00 | 158,00 | 155,35 | 155,00 | 156,00 | 79 | 164.988.450 |
| 4/5/2000 | 157,00 | 155,00 | -1,27% | 155,00 | 157,60 | 156,79 | 153,01 | 155,00 | 67 | 208.219.390 |
| 3/5/2000 | 165,00 | 157,00 | -5,42% | 157,00 | 165,00 | 159,91 | 156,50 | 157,00 | 90 | 316.639.630 |
| 2/5/2000 | 170,00 | 165,99 | -2,65% | 165,00 | 170,00 | 168,30 | 165,00 | 166,00 | 100 | 303.282.530 |
| 28/4/2000 | 170,00 | 170,50 | +0,59% | 164,00 | 173,00 | 168,29 | 166,00 | 170,50 | 196 | 795.372.930 |
| 27/4/2000 | 165,00 | 169,50 | +2,06% | 160,00 | 169,98 | 164,04 | 165,00 | 169,99 | 118 | 324.479.320 |
| 26/4/2000 | 160,00 | 166,08 | +4,32% | 160,00 | 167,99 | 163,79 | 166,08 | 167,00 | 167 | 545.604.530 |
| 25/4/2000 | 155,01 | 159,20 | +4,06% | 155,00 | 159,50 | 158,46 | 158,51 | 159,50 | 109 | 242.142.300 |
| 24/4/2000 | 158,00 | 152,99 | -3,17% | 151,00 | 158,01 | 154,24 | 151,02 | 152,99 | 77 | 78.201.590 |
| 20/4/2000 | 156,00 | 158,00 | +2,94% | 152,50 | 159,99 | 155,31 | 158,00 | 159,98 | 79 | 198.641.590 |
| 19/4/2000 | 158,60 | 153,49 | -3,47% | 150,01 | 158,60 | 154,62 | 152,00 | 153,49 | 85 | 229.613.090 |
| 18/4/2000 | 155,50 | 159,00 | +2,25% | 155,50 | 161,00 | 159,13 | 158,55 | 159,00 | 85 | 245.550.860 |
| 17/4/2000 | 155,00 | 155,50 | -2,20% | 146,99 | 158,00 | 152,39 | 151,01 | 154,00 | 116 | 192.782.830 |
| 14/4/2000 | 161,90 | 159,00 | -1,85% | 156,50 | 164,00 | 159,76 | 158,21 | 159,00 | 145 | 441.111.460 |
| 13/4/2000 | 172,31 | 162,00 | -5,81% | 162,00 | 172,31 | 165,28 | 161,00 | 163,50 | 76 | 166.075.640 |
| 12/4/2000 | 169,20 | 172,00 | +2,04% | 169,20 | 177,01 | 174,27 | 170,01 | 172,99 | 115 | 508.716.730 |
| 11/4/2000 | 165,00 | 168,56 | -0,84% | 165,00 | 173,00 | 171,24 | 168,56 | 170,00 | 51 | 233.747.080 |
| 10/4/2000 | 176,50 | 169,99 | -3,30% | 167,02 | 176,50 | 171,18 | 166,50 | 169,99 | 51 | 124.281.940 |
| 7/4/2000 | 171,90 | 175,79 | +1,61% | 171,90 | 175,79 | 174,32 | 175,00 | 175,79 | 68 | 164.909.340 |
| 6/4/2000 | 172,00 | 173,00 | +1,18% | 170,01 | 173,99 | 172,77 | 172,00 | 173,00 | 84 | 176.749.430 |
| 5/4/2000 | 165,00 | 170,98 | +1,18% | 165,00 | 175,00 | 171,52 | 170,10 | 170,99 | 143 | 480.781.670 |
| 4/4/2000 | 173,00 | 168,99 | -0,89% | 163,00 | 176,00 | 171,23 | 167,00 | 168,99 | 165 | 539.552.180 |
| 3/4/2000 | 175,00 | 170,50 | -3,40% | 170,00 | 177,47 | 171,91 | 170,00 | 170,50 | 132 | 330.928.580 |
| 31/3/2000 | 168,99 | 176,50 | +5,07% | 168,99 | 177,50 | 175,01 | 176,00 | 176,50 | 255 | 799.806.410 |
| 30/3/2000 | 163,00 | 167,99 | +3,70% | 163,00 | 169,00 | 167,78 | 166,80 | 167,99 | 170 | 957.363.590 |
| 29/3/2000 | 169,98 | 162,00 | -1,52% | 155,00 | 169,98 | 158,31 | 161,00 | 164,00 | 219 | 1.167.538.150 |
| 28/3/2000 | 166,00 | 164,50 | -1,50% | 164,10 | 166,50 | 164,93 | 164,10 | 164,50 | 103 | 438.555.180 |
| 27/3/2000 | 169,00 | 167,00 | +0,60% | 165,50 | 170,00 | 166,93 | 165,30 | 167,00 | 82 | 223.190.260 |
| 24/3/2000 | 166,00 | 166,00 | +1,22% | 165,00 | 169,00 | 167,12 | 165,80 | 166,00 | 136 | 734.366.990 |
| 23/3/2000 | 158,00 | 164,00 | +4,46% | 155,50 | 165,00 | 160,54 | 163,00 | 164,00 | 187 | 802.745.580 |
| 22/3/2000 | 155,00 | 157,00 | +1,29% | 154,00 | 161,00 | 157,57 | 155,61 | 157,00 | 105 | 347.398.640 |
| 21/3/2000 | 158,00 | 155,00 | -1,90% | 151,50 | 158,00 | 153,27 | 154,00 | 155,00 | 121 | 336.746.750 |
| 20/3/2000 | 160,00 | 158,00 | -1,25% | 156,00 | 160,00 | 157,50 | 157,05 | 158,00 | 66 | 125.851.270 |
| 17/3/2000 | 162,52 | 160,00 | -0,61% | 159,00 | 162,52 | 161,37 | 157,00 | 160,00 | 45 | 78.268.100 |
| 16/3/2000 | 166,50 | 160,99 | -0,62% | 160,10 | 166,50 | 161,46 | 161,00 | 165,00 | 104 | 349.258.060 |
| 15/3/2000 | 167,00 | 162,00 | -2,41% | 161,00 | 167,00 | 162,16 | 160,11 | 163,00 | 108 | 319.157.430 |
| 14/3/2000 | 170,00 | 166,00 | -2,35% | 166,00 | 170,00 | 168,65 | 165,01 | 166,00 | 35 | 68.811.270 |
| 13/3/2000 | 174,00 | 170,00 | -3,41% | 168,00 | 175,00 | 168,96 | 168,50 | 170,00 | 49 | 132.636.640 |
| 10/3/2000 | 178,00 | 176,00 | -1,12% | 176,00 | 178,00 | 177,19 | 174,00 | 176,00 | 20 | 87.535.840 |
| 9/3/2000 | 180,00 | 177,99 | -1,12% | 175,00 | 182,00 | 178,64 | 175,51 | 179,00 | 28 | 93.968.510 |
| 8/3/2000 | 176,00 | 180,00 | +1,98% | 176,00 | 180,00 | 176,09 | 176,50 | 181,00 | 21 | 119.747.700 |
| 3/3/2000 | 175,00 | 176,50 | +4,07% | 173,50 | 176,50 | 174,85 | 175,00 | 176,50 | 57 | 198.114.880 |
| 2/3/2000 | 174,00 | 169,60 | -2,53% | 169,00 | 175,00 | 170,89 | 169,60 | 174,49 | 69 | 234.301.950 |
| 1/3/2000 | 175,00 | 174,00 | -0,85% | 173,50 | 175,50 | 174,59 | 173,01 | 174,00 | 67 | 143.693.640 |
| 29/2/2000 | 177,00 | 175,50 | -0,28% | 175,00 | 177,00 | 175,72 | 175,50 | 176,00 | 22 | 100.689.410 |
| 28/2/2000 | 176,00 | 176,00 | -1,68% | 173,00 | 177,00 | 174,59 | 175,50 | 177,00 | 23 | 56.568.860 |
| 25/2/2000 | 178,80 | 179,00 | +1,88% | 177,00 | 179,50 | 178,26 | 176,71 | 178,50 | 30 | 98.581.750 |
| 24/2/2000 | 178,50 | 175,70 | +0,40% | 175,00 | 178,50 | 175,77 | 175,70 | 178,50 | 77 | 145.368.620 |
| 23/2/2000 | 176,00 | 175,00 | -0,57% | 174,00 | 176,00 | 174,60 | 175,50 | 179,98 | 70 | 175.476.400 |
| 22/2/2000 | 178,50 | 176,00 | 0,00% | 174,00 | 178,50 | 175,26 | 174,51 | 179,99 | 73 | 156.687.810 |
| 21/2/2000 | 177,00 | 176,00 | +0,06% | 175,10 | 177,00 | 175,83 | 175,70 | 176,00 | 103 | 315.439.060 |
| 18/2/2000 | 180,00 | 175,90 | +0,49% | 175,90 | 181,00 | 180,15 | 175,90 | 180,00 | 81 | 379.054.270 |
| 17/2/2000 | 184,80 | 175,05 | -4,86% | 175,05 | 185,50 | 182,26 | 175,05 | 193,50 | 46 | 189.555.150 |
| 16/2/2000 | 182,00 | 184,00 | +1,66% | 179,00 | 187,00 | 180,88 | 184,00 | 185,00 | 62 | 136.927.670 |
| 15/2/2000 | 186,00 | 181,00 | -2,16% | 178,00 | 186,00 | 181,20 | 180,20 | 181,00 | 75 | 223.607.150 |
| 14/2/2000 | 188,50 | 185,00 | -2,12% | 185,00 | 189,00 | 186,72 | 185,00 | 186,00 | 51 | 220.894.390 |
| 11/2/2000 | 192,00 | 189,00 | -1,05% | 188,50 | 192,00 | 189,98 | 188,50 | 190,50 | 40 | 154.270.950 |
| 10/2/2000 | 194,01 | 191,00 | -2,05% | 189,00 | 194,01 | 190,67 | 189,00 | 193,50 | 82 | 225.379.830 |
| 9/2/2000 | 199,98 | 195,00 | -3,32% | 195,00 | 199,98 | 196,05 | 193,50 | 195,00 | 28 | 80.760.100 |
| 8/2/2000 | 204,00 | 201,70 | +0,35% | 200,00 | 206,00 | 201,76 | 201,00 | 201,70 | 61 | 301.642.660 |
| 7/2/2000 | 203,00 | 201,00 | -0,98% | 199,99 | 203,00 | 200,73 | 200,00 | 202,00 | 35 | 202.745.980 |
| 4/2/2000 | 202,99 | 202,99 | +0,99% | 202,50 | 203,80 | 202,89 | 201,00 | 202,99 | 39 | 168.806.620 |
| 3/2/2000 | 204,00 | 201,00 | +1,01% | 200,00 | 207,00 | 201,79 | 199,00 | 202,00 | 52 | 156.187.520 |
| 2/2/2000 | 198,05 | 199,00 | +2,05% | 198,00 | 200,01 | 198,66 | 199,00 | 200,00 | 48 | 229.458.460 |
| 1/2/2000 | 200,00 | 195,00 | -2,50% | 194,00 | 200,00 | 196,35 | 192,01 | 196,60 | 56 | 292.178.000 |
| 31/1/2000 | 198,00 | 200,00 | +1,01% | 192,00 | 200,00 | 195,08 | 193,00 | 205,00 | 38 | 95.984.110 |
| 28/1/2000 | 201,00 | 198,00 | -1,49% | 196,02 | 201,00 | 198,15 | 197,00 | 198,00 | 39 | 168.233.470 |
| 27/1/2000 | 208,00 | 201,00 | -3,36% | 200,50 | 208,00 | 203,48 | 201,00 | 203,00 | 61 | 141.215.530 |
| 26/1/2000 | 203,00 | 207,99 | +3,48% | 202,50 | 207,99 | 203,71 | 205,00 | 207,99 | 71 | 356.916.340 |
| 24/1/2000 | 205,00 | 201,00 | -1,95% | 201,00 | 206,00 | 204,51 | 201,00 | 204,00 | 62 | 493.483.060 |
| 21/1/2000 | 206,00 | 205,00 | +0,49% | 205,00 | 207,10 | 206,27 | 205,00 | 206,00 | 61 | 348.609.350 |
| 20/1/2000 | 202,00 | 204,00 | +0,99% | 200,00 | 204,00 | 201,39 | 197,05 | 204,00 | 48 | 290.412.970 |
| 19/1/2000 | 205,00 | 202,00 | -1,46% | 200,50 | 205,00 | 202,24 | 200,50 | 202,00 | 28 | 105.168.330 |
| 18/1/2000 | 205,50 | 205,00 | -0,97% | 204,00 | 205,50 | 204,93 | 204,00 | 205,00 | 58 | 193.052.550 |
| 17/1/2000 | 206,00 | 207,00 | +1,47% | 203,00 | 207,00 | 204,34 | 203,60 | 207,00 | 55 | 241.128.930 |
| 14/1/2000 | 200,00 | 204,00 | +2,00% | 200,00 | 204,99 | 203,40 | 204,00 | 204,49 | 58 | 192.018.070 |
| 13/1/2000 | 206,00 | 200,00 | -0,74% | 199,00 | 206,00 | 201,75 | 199,00 | 199,99 | 67 | 365.378.010 |
| 12/1/2000 | 206,00 | 201,50 | -0,25% | 200,00 | 206,00 | 202,31 | 200,00 | 201,50 | 78 | 284.450.280 |
| 11/1/2000 | 202,00 | 202,00 | -1,46% | 200,50 | 206,00 | 201,97 | 201,00 | 202,00 | 66 | 207.840.270 |
| 10/1/2000 | 198,00 | 205,00 | +5,29% | 198,00 | 207,00 | 204,79 | 204,00 | 205,00 | 139 | 654.726.820 |
| 7/1/2000 | 195,00 | 194,70 | +1,41% | 194,00 | 195,00 | 194,80 | 194,50 | 194,70 | 45 | 205.516.760 |
| 6/1/2000 | 193,00 | 192,00 | -0,50% | 189,00 | 194,00 | 192,69 | 190,50 | 193,00 | 69 | 300.026.780 |
| 5/1/2000 | 196,00 | 192,97 | -2,79% | 190,02 | 196,00 | 192,30 | 192,00 | 192,97 | 130 | 668.630.470 |
| 4/1/2000 | 206,00 | 198,50 | -5,92% | 197,00 | 206,00 | 199,28 | 196,00 | 198,50 | 64 | 252.490.450 |
| 3/1/2000 | 213,00 | 211,00 | -0,52% | 210,00 | 215,00 | 212,91 | 200,00 | 211,00 | 103 | 281.257.420 |
| 30/12/1999 | 205,00 | 212,10 | +3,52% | 205,00 | 215,05 | 212,34 | 212,10 | 213,99 | 41 | 491.584.670 |
| 29/12/1999 | 210,00 | 204,89 | -1,50% | 200,00 | 211,00 | 205,57 | 204,01 | 204,89 | 98 | 1.149.346.360 |
| 28/12/1999 | 206,00 | 208,00 | +0,48% | 205,99 | 208,00 | 206,98 | 207,25 | 215,00 | 34 | 412.521.980 |
| 27/12/1999 | 213,00 | 207,00 | -2,82% | 205,00 | 213,00 | 208,57 | 206,00 | 207,00 | 42 | 227.967.100 |
| 23/12/1999 | 210,00 | 213,00 | 0,00% | 210,00 | 213,00 | 211,28 | 209,00 | 212,00 | 59 | 341.639.940 |
| 22/12/1999 | 214,00 | 213,00 | 0,00% | 208,00 | 214,99 | 212,11 | 209,00 | 213,00 | 95 | 400.218.920 |
| 21/12/1999 | 205,00 | 212,99 | +1,42% | 200,00 | 212,99 | 207,15 | 209,00 | 213,00 | 56 | 210.465.860 |
| 20/12/1999 | 204,00 | 210,00 | +2,94% | 204,00 | 214,00 | 206,34 | 207,00 | 209,00 | 82 | 295.494.290 |
| 17/12/1999 | 197,00 | 204,00 | +3,29% | 197,00 | 208,99 | 200,15 | 202,50 | 204,00 | 54 | 174.535.280 |
| 16/12/1999 | 193,20 | 197,50 | +2,23% | 193,20 | 197,50 | 194,12 | 194,10 | 197,29 | 102 | 589.746.440 |
| 15/12/1999 | 193,99 | 193,20 | -0,41% | 191,00 | 193,99 | 191,18 | 191,02 | 193,20 | 55 | 263.255.780 |
| 14/12/1999 | 194,00 | 194,00 | 0,00% | 193,00 | 194,50 | 193,82 | 193,11 | 194,50 | 47 | 107.958.200 |
| 13/12/1999 | 194,00 | 194,00 | +0,52% | 192,01 | 195,00 | 193,51 | 193,00 | 194,00 | 50 | 265.690.890 |
| 10/12/1999 | 188,00 | 193,00 | -1,03% | 188,00 | 195,00 | 192,09 | 191,02 | 193,00 | 85 | 558.807.220 |
| 9/12/1999 | 194,50 | 195,00 | +1,57% | 186,00 | 198,00 | 190,87 | 194,00 | 195,00 | 110 | 615.564.760 |
| 8/12/1999 | 193,50 | 191,99 | -1,29% | 190,00 | 193,50 | 191,88 | 191,50 | 191,99 | 68 | 628.047.260 |
| 7/12/1999 | 191,00 | 194,49 | +1,30% | 191,00 | 194,50 | 192,73 | 194,10 | 194,49 | 80 | 351.357.040 |
| 6/12/1999 | 190,00 | 192,00 | +1,05% | 190,00 | 198,00 | 192,46 | 190,50 | 192,00 | 58 | 101.812.060 |
| 3/12/1999 | 189,00 | 190,00 | +0,53% | 186,00 | 194,00 | 189,02 | 187,01 | 190,00 | 99 | 744.940.500 |
| 2/12/1999 | 186,50 | 189,00 | +2,17% | 186,00 | 189,00 | 187,18 | 184,00 | 189,00 | 66 | 431.282.360 |
| 1/12/1999 | 186,50 | 184,99 | -0,81% | 170,00 | 186,50 | 183,48 | 183,50 | 184,99 | 34 | 228.986.000 |
| 30/11/1999 | 189,50 | 186,50 | -1,84% | 186,00 | 189,50 | 187,28 | 185,80 | 186,80 | 60 | 270.810.830 |
| 29/11/1999 | 183,00 | 190,00 | +3,83% | 183,00 | 190,00 | 185,80 | 186,90 | 190,00 | 96 | 319.395.540 |
| 26/11/1999 | 180,00 | 183,00 | +5,17% | 180,00 | 185,00 | 183,10 | 182,20 | 183,00 | 117 | 424.986.600 |
| 25/11/1999 | 170,00 | 174,00 | +2,96% | 167,50 | 175,00 | 170,88 | 169,01 | 174,00 | 75 | 257.074.000 |
| 24/11/1999 | 170,00 | 169,00 | -2,28% | 164,00 | 172,00 | 166,05 | 169,00 | 172,00 | 87 | 430.909.950 |
| 23/11/1999 | 169,98 | 172,95 | +1,74% | 168,50 | 173,60 | 171,38 | 170,00 | 172,95 | 60 | 243.008.150 |
| 22/11/1999 | 170,00 | 170,00 | 0,00% | 169,00 | 171,10 | 170,17 | 169,81 | 170,01 | 71 | 231.947.330 |
| 19/11/1999 | 161,01 | 170,00 | +6,25% | 161,01 | 176,07 | 167,39 | 168,04 | 170,00 | 99 | 434.050.240 |
| 18/11/1999 | 159,01 | 160,00 | 0,00% | 159,00 | 161,00 | 160,49 | 159,01 | 160,00 | 53 | 199.980.480 |
| 17/11/1999 | 162,00 | 160,00 | -2,44% | 159,01 | 162,50 | 161,79 | 159,02 | 160,00 | 54 | 216.483.790 |
| 16/11/1999 | 161,00 | 164,00 | +1,93% | 161,00 | 165,00 | 163,82 | 163,01 | 164,00 | 87 | 469.859.610 |
| 12/11/1999 | 157,10 | 160,90 | +2,42% | 157,00 | 161,00 | 160,15 | 160,50 | 160,90 | 94 | 301.736.070 |
| 11/11/1999 | 157,00 | 157,10 | -0,56% | 157,00 | 160,50 | 159,15 | 156,50 | 157,00 | 129 | 614.798.030 |
| 10/11/1999 | 147,00 | 157,99 | +7,48% | 146,00 | 157,99 | 151,39 | 157,01 | 157,50 | 147 | 605.908.590 |
| 9/11/1999 | 148,00 | 147,00 | -1,00% | 146,50 | 148,00 | 147,19 | 145,01 | 147,00 | 43 | 332.359.020 |
| 8/11/1999 | 150,00 | 148,49 | -1,01% | 147,00 | 150,00 | 148,36 | 147,50 | 148,49 | 90 | 431.897.320 |
| 5/11/1999 | 150,00 | 150,00 | 0,00% | 149,00 | 151,00 | 150,20 | 149,00 | 149,99 | 95 | 591.622.850 |
| 4/11/1999 | 143,00 | 150,00 | +3,45% | 143,00 | 152,01 | 150,04 | 148,00 | 149,95 | 151 | 601.664.460 |
| 3/11/1999 | 138,00 | 145,00 | +5,45% | 138,00 | 145,00 | 142,35 | 142,50 | 149,69 | 141 | 527.862.420 |
| 1/11/1999 | 132,99 | 137,50 | +4,56% | 132,99 | 137,50 | 133,94 | 135,20 | 137,50 | 34 | 67.642.470 |
| 29/10/1999 | 128,02 | 131,50 | +2,73% | 128,02 | 131,99 | 130,34 | 131,00 | 131,50 | 98 | 345.539.020 |
| 28/10/1999 | 130,00 | 128,00 | +1,19% | 128,00 | 130,00 | 128,85 | 126,00 | 128,00 | 6 | 4.510.000 |
| 27/10/1999 | 127,50 | 126,50 | -1,17% | 125,50 | 128,00 | 126,64 | 125,50 | 126,50 | 26 | 70.538.720 |
| 26/10/1999 | 126,00 | 128,00 | +1,59% | 125,99 | 129,00 | 127,36 | 126,01 | 128,48 | 29 | 100.872.100 |
| 25/10/1999 | 122,00 | 126,00 | +1,78% | 122,00 | 126,00 | 125,15 | 124,50 | 126,00 | 19 | 41.427.520 |
| 22/10/1999 | 120,00 | 123,80 | +3,17% | 120,00 | 125,00 | 122,68 | 123,80 | 127,66 | 77 | 257.150.160 |
| 21/10/1999 | 121,00 | 120,00 | -0,83% | 119,50 | 121,00 | 119,99 | 119,30 | 120,00 | 55 | 113.039.070 |
| 20/10/1999 | 121,49 | 121,00 | -0,41% | 119,96 | 121,49 | 120,03 | 120,23 | 121,00 | 63 | 647.486.150 |
| 19/10/1999 | 121,55 | 121,50 | 0,00% | 120,00 | 123,00 | 121,23 | 120,01 | 121,50 | 82 | 186.706.300 |
| 18/10/1999 | 122,00 | 121,50 | -1,14% | 119,80 | 122,00 | 120,99 | 119,90 | 121,50 | 35 | 113.372.030 |
| 15/10/1999 | 122,90 | 122,90 | -0,48% | 120,50 | 122,90 | 121,40 | 121,00 | 128,00 | 33 | 179.194.200 |
| 14/10/1999 | 123,50 | 123,49 | -0,01% | 123,00 | 123,50 | 123,32 | 121,02 | 123,00 | 21 | 63.264.900 |
| 13/10/1999 | 125,00 | 123,50 | -1,59% | 122,50 | 125,00 | 123,69 | 122,50 | 123,50 | 27 | 39.829.580 |
| 11/10/1999 | 126,00 | 125,49 | +0,39% | 125,10 | 126,00 | 125,52 | 125,10 | 125,49 | 17 | 245.410.480 |
| 8/10/1999 | 127,00 | 125,00 | -0,79% | 124,80 | 127,00 | 125,49 | 124,80 | 124,99 | 41 | 205.686.990 |
| 7/10/1999 | 129,80 | 126,00 | -3,08% | 125,80 | 130,01 | 128,42 | 126,00 | 134,00 | 100 | 420.841.360 |
| 6/10/1999 | 126,80 | 130,00 | +4,00% | 126,00 | 135,00 | 127,18 | 128,00 | 130,00 | 51 | 268.237.780 |
| 5/10/1999 | 126,50 | 125,00 | -1,42% | 125,00 | 126,50 | 125,47 | 123,01 | 124,99 | 15 | 100.885.500 |
| 4/10/1999 | 128,00 | 126,80 | -0,16% | 126,00 | 128,01 | 127,07 | 0,00 | 126,80 | 38 | 126.692.700 |
| 1/10/1999 | 123,00 | 127,00 | +2,42% | 122,00 | 127,00 | 123,43 | 124,01 | 127,00 | 38 | 137.016.100 |
| 30/9/1999 | 130,00 | 124,00 | -3,65% | 124,00 | 130,00 | 125,77 | 123,01 | 125,00 | 38 | 91.673.150 |
| 29/9/1999 | 129,49 | 128,70 | +0,55% | 128,00 | 129,49 | 128,51 | 128,50 | 128,70 | 48 | 93.175.620 |
| 28/9/1999 | 125,01 | 127,99 | -1,55% | 125,00 | 127,99 | 125,23 | 126,60 | 128,00 | 39 | 165.315.380 |
| 27/9/1999 | 131,00 | 130,00 | 0,00% | 130,00 | 131,00 | 130,19 | 130,00 | 130,99 | 20 | 28.772.050 |
| 24/9/1999 | 128,50 | 130,00 | +0,31% | 128,50 | 130,00 | 129,58 | 128,00 | 130,00 | 24 | 23.196.650 |
| 23/9/1999 | 132,00 | 129,60 | -0,15% | 128,12 | 132,00 | 129,52 | 127,50 | 129,60 | 53 | 82.751.900 |
| 22/9/1999 | 131,00 | 129,80 | -0,15% | 129,80 | 131,00 | 129,91 | 129,60 | 130,00 | 11 | 35.985.600 |
| 21/9/1999 | 135,00 | 130,00 | -3,70% | 130,00 | 135,00 | 131,86 | 126,54 | 130,00 | 29 | 62.636.090 |
| 20/9/1999 | 135,00 | 135,00 | +3,05% | 131,00 | 135,00 | 133,03 | 131,60 | 135,00 | 29 | 47.894.940 |
| 17/9/1999 | 126,00 | 131,00 | +3,97% | 126,00 | 131,00 | 127,06 | 127,00 | 131,00 | 10 | 9.911.000 |
| 16/9/1999 | 127,50 | 126,00 | -0,79% | 123,00 | 127,50 | 124,96 | 123,15 | 126,00 | 44 | 356.037.400 |
| 15/9/1999 | 129,00 | 127,00 | -1,55% | 126,00 | 129,00 | 126,71 | 126,70 | 128,00 | 31 | 107.077.850 |
| 14/9/1999 | 130,00 | 129,00 | -0,73% | 129,00 | 130,50 | 129,92 | 128,50 | 129,90 | 53 | 258.816.810 |
| 13/9/1999 | 133,00 | 129,95 | -2,65% | 128,01 | 133,00 | 131,04 | 128,50 | 129,95 | 34 | 99.335.480 |
| 10/9/1999 | 133,00 | 133,49 | -0,38% | 132,95 | 134,00 | 133,25 | 0,00 | 133,49 | 42 | 111.933.060 |
| 9/9/1999 | 134,99 | 134,00 | +0,75% | 133,00 | 134,99 | 133,81 | 132,50 | 133,50 | 32 | 96.616.300 |
| 8/9/1999 | 135,00 | 133,00 | -1,12% | 131,00 | 135,00 | 132,59 | 131,20 | 133,00 | 29 | 106.737.400 |
| 6/9/1999 | 133,00 | 134,50 | +1,13% | 133,00 | 134,50 | 133,57 | 133,00 | 134,50 | 5 | 2.804.990 |
| 3/9/1999 | 131,01 | 133,00 | +2,31% | 131,00 | 133,00 | 132,41 | 132,50 | 133,99 | 26 | 71.236.700 |
| 2/9/1999 | 128,00 | 130,00 | +1,56% | 128,00 | 130,00 | 129,61 | 130,00 | 137,00 | 33 | 159.424.700 |
| 1/9/1999 | 127,00 | 128,00 | +0,80% | 126,00 | 129,01 | 127,57 | 127,50 | 128,50 | 67 | 173.125.390 |
| 31/8/1999 | 129,00 | 126,99 | -0,01% | 125,00 | 129,00 | 126,09 | 126,00 | 126,98 | 37 | 81.079.990 |
| 30/8/1999 | 128,00 | 127,00 | -1,93% | 127,00 | 130,00 | 127,14 | 125,10 | 127,99 | 18 | 60.522.000 |
| 27/8/1999 | 131,05 | 129,50 | -1,89% | 129,50 | 131,05 | 129,81 | 129,02 | 132,00 | 20 | 86.978.100 |
| 26/8/1999 | 131,00 | 132,00 | 0,00% | 131,00 | 134,00 | 132,65 | 131,00 | 132,00 | 32 | 183.325.800 |
| 25/8/1999 | 131,00 | 132,00 | +1,54% | 129,50 | 134,00 | 130,74 | 132,00 | 134,00 | 44 | 127.212.180 |
| 24/8/1999 | 129,00 | 130,00 | +0,78% | 129,00 | 130,00 | 129,42 | 122,00 | 130,00 | 39 | 134.476.400 |
| 23/8/1999 | 133,00 | 129,00 | -0,77% | 128,00 | 135,00 | 129,38 | 125,10 | 128,99 | 28 | 45.802.310 |
| 20/8/1999 | 123,00 | 130,00 | +5,69% | 123,00 | 130,00 | 126,62 | 128,00 | 130,00 | 32 | 77.876.920 |
| 19/8/1999 | 120,00 | 123,00 | +2,50% | 119,00 | 123,00 | 121,66 | 121,00 | 123,00 | 56 | 187.609.160 |
| 18/8/1999 | 121,00 | 120,00 | -3,61% | 120,00 | 121,16 | 120,74 | 120,00 | 125,00 | 25 | 72.808.650 |
| 17/8/1999 | 128,00 | 124,50 | -2,73% | 124,50 | 128,00 | 125,94 | 124,01 | 124,99 | 25 | 88.159.700 |
| 16/8/1999 | 131,00 | 127,99 | +2,39% | 126,50 | 131,00 | 129,81 | 126,01 | 127,50 | 8 | 21.029.680 |
| 13/8/1999 | 124,00 | 125,00 | +1,62% | 124,00 | 126,99 | 125,02 | 125,01 | 126,99 | 19 | 57.761.720 |
| 12/8/1999 | 125,99 | 123,01 | -0,40% | 123,00 | 125,99 | 124,79 | 123,00 | 123,99 | 35 | 133.650.160 |
| 11/8/1999 | 121,00 | 123,50 | +2,07% | 118,00 | 125,00 | 122,45 | 123,50 | 124,00 | 73 | 86.944.960 |
| 10/8/1999 | 123,00 | 121,00 | -3,20% | 117,50 | 123,00 | 119,30 | 120,00 | 121,00 | 52 | 79.693.510 |
| 9/8/1999 | 127,00 | 125,00 | -1,57% | 125,00 | 127,00 | 125,32 | 120,02 | 125,00 | 17 | 39.101.100 |
| 6/8/1999 | 132,00 | 127,00 | -3,79% | 127,00 | 133,00 | 130,15 | 127,00 | 129,00 | 33 | 78.482.340 |
| 5/8/1999 | 130,00 | 132,00 | +2,33% | 128,00 | 132,50 | 129,96 | 132,00 | 132,50 | 38 | 67.322.180 |
| 4/8/1999 | 134,90 | 129,00 | -1,15% | 129,00 | 134,90 | 133,43 | 129,00 | 133,00 | 17 | 33.625.290 |
| 3/8/1999 | 129,00 | 130,50 | +1,16% | 128,00 | 131,00 | 129,29 | 130,00 | 131,00 | 66 | 147.141.610 |
| 2/8/1999 | 135,00 | 129,00 | -3,73% | 129,00 | 135,00 | 130,54 | 128,50 | 129,00 | 45 | 104.174.960 |
| 30/7/1999 | 139,00 | 134,00 | -2,55% | 134,00 | 139,00 | 137,86 | 132,02 | 134,99 | 31 | 180.600.080 |
| 29/7/1999 | 141,95 | 137,50 | -3,17% | 137,00 | 141,95 | 137,97 | 137,50 | 137,99 | 46 | 134.522.640 |
| 28/7/1999 | 143,00 | 142,00 | -0,56% | 141,80 | 143,60 | 142,86 | 141,80 | 141,90 | 43 | 158.007.160 |
| 27/7/1999 | 142,00 | 142,80 | +1,35% | 141,00 | 142,80 | 141,95 | 142,00 | 142,80 | 38 | 189.362.810 |
| 26/7/1999 | 145,00 | 140,90 | -4,79% | 140,90 | 145,00 | 143,19 | 140,01 | 140,90 | 8 | 8.019.010 |
| 23/7/1999 | 144,00 | 147,99 | +1,36% | 143,50 | 147,99 | 143,99 | 147,50 | 147,99 | 8 | 20.014.990 |
| 22/7/1999 | 148,00 | 146,00 | -1,35% | 144,00 | 148,00 | 145,17 | 142,50 | 146,00 | 24 | 40.358.480 |
| 21/7/1999 | 146,50 | 148,00 | +1,37% | 144,00 | 148,00 | 145,01 | 146,00 | 148,00 | 40 | 103.542.800 |
| 20/7/1999 | 150,00 | 146,00 | -2,67% | 146,00 | 151,50 | 148,36 | 146,00 | 147,10 | 38 | 88.127.660 |
| 19/7/1999 | 148,00 | 150,00 | +1,35% | 147,00 | 150,00 | 147,26 | 149,00 | 150,00 | 34 | 66.414.840 |
| 16/7/1999 | 150,00 | 148,00 | -1,33% | 148,00 | 150,00 | 149,54 | 146,00 | 148,50 | 22 | 64.902.210 |
| 15/7/1999 | 153,00 | 150,00 | -0,66% | 149,00 | 153,00 | 149,79 | 149,02 | 150,00 | 48 | 275.916.230 |
| 14/7/1999 | 151,00 | 151,00 | +0,67% | 149,50 | 152,50 | 150,74 | 150,00 | 151,00 | 75 | 318.821.510 |
| 13/7/1999 | 145,00 | 150,00 | -0,92% | 145,00 | 150,00 | 148,09 | 150,00 | 150,99 | 77 | 325.063.500 |
| 12/7/1999 | 153,00 | 151,39 | -1,37% | 149,01 | 155,90 | 151,99 | 151,00 | 151,40 | 117 | 352.480.400 |
| 8/7/1999 | 153,00 | 153,50 | +0,33% | 152,51 | 155,00 | 153,75 | 153,40 | 153,50 | 146 | 568.136.810 |
| 7/7/1999 | 149,30 | 153,00 | +2,01% | 149,30 | 153,00 | 150,66 | 152,00 | 153,00 | 77 | 195.256.940 |
| 6/7/1999 | 152,00 | 149,98 | -0,61% | 149,00 | 154,00 | 151,22 | 149,00 | 149,98 | 180 | 403.612.320 |
| 5/7/1999 | 147,90 | 150,90 | +2,93% | 146,15 | 151,00 | 148,52 | 149,40 | 150,90 | 165 | 438.011.460 |
| 2/7/1999 | 144,00 | 146,60 | +1,45% | 144,00 | 148,50 | 146,63 | 145,50 | 146,60 | 62 | 81.823.200 |
| 1/7/1999 | 142,00 | 144,50 | +2,48% | 141,00 | 146,00 | 142,67 | 142,01 | 144,50 | 76 | 242.981.740 |
| 30/6/1999 | 142,00 | 141,00 | -0,01% | 140,00 | 145,00 | 141,66 | 141,00 | 145,00 | 44 | 67.148.000 |
| 29/6/1999 | 141,00 | 141,01 | -0,70% | 141,00 | 142,00 | 141,35 | 141,50 | 143,00 | 28 | 66.721.660 |
| 28/6/1999 | 139,00 | 142,00 | +2,16% | 139,00 | 142,00 | 139,86 | 141,99 | 142,00 | 25 | 84.898.350 |
| 25/6/1999 | 142,50 | 139,00 | -2,46% | 139,00 | 142,50 | 140,40 | 138,10 | 139,50 | 36 | 269.297.650 |
| 24/6/1999 | 145,00 | 142,50 | -2,74% | 140,00 | 145,00 | 143,44 | 140,00 | 142,50 | 67 | 199.535.110 |
| 23/6/1999 | 150,00 | 146,51 | -1,67% | 146,51 | 150,99 | 148,88 | 146,51 | 148,00 | 92 | 318.768.090 |
| 22/6/1999 | 150,98 | 149,00 | -0,33% | 149,00 | 154,00 | 151,76 | 148,00 | 150,00 | 91 | 309.139.750 |
| 21/6/1999 | 146,50 | 149,50 | +2,05% | 146,50 | 150,99 | 149,08 | 148,55 | 149,50 | 139 | 455.589.330 |
| 18/6/1999 | 144,00 | 146,50 | +1,05% | 143,99 | 146,50 | 144,59 | 144,00 | 146,50 | 55 | 285.710.030 |
| 17/6/1999 | 144,50 | 144,98 | +0,33% | 143,61 | 146,00 | 144,97 | 143,60 | 144,98 | 63 | 129.458.780 |
| 16/6/1999 | 141,01 | 144,50 | +3,21% | 141,01 | 145,50 | 143,46 | 142,01 | 144,50 | 92 | 547.173.910 |
| 15/6/1999 | 145,00 | 140,00 | -1,41% | 138,00 | 145,00 | 140,25 | 139,00 | 140,00 | 46 | 112.767.230 |
| 14/6/1999 | 139,99 | 142,00 | +2,90% | 139,50 | 144,50 | 141,88 | 141,10 | 142,00 | 54 | 412.734.650 |
| 11/6/1999 | 138,00 | 138,00 | +1,85% | 137,00 | 139,00 | 137,64 | 137,02 | 138,40 | 75 | 329.532.700 |
| 10/6/1999 | 134,00 | 135,50 | +0,37% | 134,00 | 136,00 | 135,51 | 135,50 | 136,00 | 56 | 233.228.200 |
| 9/6/1999 | 132,02 | 135,00 | +2,66% | 132,01 | 135,50 | 135,01 | 134,00 | 134,90 | 49 | 233.301.190 |
| 8/6/1999 | 137,20 | 131,50 | -4,00% | 130,00 | 137,20 | 137,00 | 131,00 | 135,98 | 26 | 813.820.760 |
| 7/6/1999 | 137,00 | 136,98 | -0,23% | 136,00 | 137,50 | 136,87 | 135,00 | 136,98 | 31 | 49.002.840 |
| 4/6/1999 | 135,00 | 137,29 | +0,95% | 134,75 | 137,29 | 135,66 | 134,00 | 136,99 | 29 | 45.042.300 |
| 2/6/1999 | 137,00 | 136,00 | -1,10% | 135,00 | 139,00 | 137,01 | 135,00 | 136,00 | 44 | 58.095.980 |
| 1/6/1999 | 131,80 | 137,51 | +4,33% | 129,50 | 138,79 | 132,94 | 137,51 | 138,50 | 162 | 417.172.360 |
| 31/5/1999 | 132,00 | 131,80 | +2,17% | 128,50 | 132,00 | 129,82 | 130,00 | 131,80 | 52 | 65.691.850 |
| 28/5/1999 | 128,00 | 129,00 | +0,78% | 127,00 | 130,00 | 129,65 | 127,50 | 128,99 | 40 | 95.164.330 |
| 27/5/1999 | 132,00 | 128,00 | -1,54% | 123,00 | 132,00 | 127,59 | 127,00 | 128,00 | 80 | 137.166.200 |
| 26/5/1999 | 126,00 | 130,00 | +5,26% | 126,00 | 130,50 | 129,00 | 129,00 | 130,00 | 131 | 270.781.180 |
| 25/5/1999 | 125,00 | 123,50 | -4,27% | 120,00 | 126,50 | 124,44 | 122,02 | 123,50 | 156 | 390.495.330 |
| 24/5/1999 | 138,50 | 129,01 | -5,84% | 129,01 | 138,50 | 132,56 | 129,01 | 130,00 | 71 | 273.212.800 |
| 21/5/1999 | 142,00 | 137,01 | -4,19% | 136,50 | 142,00 | 138,76 | 137,01 | 137,49 | 75 | 200.511.040 |
| 20/5/1999 | 144,00 | 143,00 | -2,05% | 140,00 | 145,00 | 143,45 | 143,00 | 143,40 | 61 | 86.359.510 |
| 19/5/1999 | 146,00 | 146,00 | +1,39% | 141,00 | 146,00 | 144,44 | 145,03 | 146,00 | 91 | 155.135.250 |
| 18/5/1999 | 145,00 | 144,00 | +0,70% | 143,02 | 148,00 | 145,22 | 144,01 | 144,98 | 91 | 309.467.040 |
| 17/5/1999 | 146,10 | 143,00 | -3,37% | 140,01 | 146,10 | 143,43 | 143,00 | 145,98 | 64 | 166.097.720 |
| 14/5/1999 | 150,00 | 147,99 | -2,64% | 147,50 | 151,00 | 149,38 | 147,01 | 147,99 | 100 | 207.494.070 |
| 13/5/1999 | 150,04 | 152,00 | +0,66% | 150,03 | 154,50 | 153,66 | 152,00 | 152,98 | 114 | 443.178.290 |
| 12/5/1999 | 148,01 | 151,00 | -2,27% | 148,00 | 153,40 | 150,91 | 149,10 | 151,00 | 100 | 283.719.050 |
| 11/5/1999 | 157,00 | 154,50 | -1,59% | 153,00 | 157,00 | 154,43 | 154,00 | 154,99 | 100 | 371.109.760 |
| 10/5/1999 | 150,00 | 157,00 | +2,62% | 150,00 | 160,20 | 156,87 | 156,00 | 157,00 | 171 | 570.408.440 |
| 7/5/1999 | 150,00 | 152,99 | +1,65% | 148,50 | 153,00 | 150,45 | 151,50 | 152,00 | 115 | 255.014.700 |
| 6/5/1999 | 156,50 | 150,50 | -2,89% | 150,00 | 159,00 | 152,65 | 150,50 | 151,00 | 163 | 499.651.740 |
| 5/5/1999 | 143,00 | 154,98 | +7,77% | 142,10 | 156,50 | 151,19 | 153,51 | 154,98 | 174 | 539.459.470 |
| 4/5/1999 | 145,00 | 143,80 | -0,69% | 139,00 | 146,00 | 141,92 | 143,31 | 143,80 | 145 | 397.394.060 |
| 3/5/1999 | 138,00 | 144,80 | +2,55% | 137,02 | 147,00 | 144,60 | 143,01 | 144,79 | 135 | 278.948.040 |
| 30/4/1999 | 136,00 | 141,20 | +5,29% | 136,00 | 141,20 | 139,14 | 140,00 | 141,20 | 232 | 613.511.540 |
| 29/4/1999 | 130,00 | 134,10 | +3,71% | 130,00 | 137,00 | 134,54 | 134,10 | 135,79 | 214 | 524.608.520 |
| 28/4/1999 | 124,00 | 129,30 | +5,12% | 123,00 | 129,49 | 125,87 | 128,51 | 129,30 | 154 | 349.296.750 |
| 27/4/1999 | 121,00 | 123,00 | +3,36% | 119,00 | 123,00 | 120,91 | 121,50 | 124,00 | 109 | 270.255.310 |
| 26/4/1999 | 120,00 | 119,00 | -1,65% | 119,00 | 123,51 | 121,00 | 118,50 | 119,00 | 141 | 369.322.380 |
| 23/4/1999 | 122,00 | 121,00 | +0,33% | 120,00 | 122,60 | 121,17 | 121,00 | 121,50 | 103 | 410.797.650 |
| 22/4/1999 | 122,80 | 120,60 | +1,17% | 119,50 | 122,80 | 120,75 | 120,60 | 123,49 | 51 | 121.716.490 |
| 20/4/1999 | 120,00 | 119,20 | -4,64% | 117,50 | 122,00 | 119,77 | 119,12 | 120,50 | 139 | 549.757.950 |
| 19/4/1999 | 127,99 | 125,00 | +1,54% | 124,20 | 129,99 | 127,20 | 124,40 | 125,00 | 166 | 408.188.170 |
| 16/4/1999 | 126,99 | 123,10 | -0,57% | 123,00 | 127,99 | 124,95 | 123,10 | 124,00 | 86 | 267.022.120 |
| 15/4/1999 | 127,00 | 123,80 | -2,90% | 123,50 | 128,00 | 124,91 | 123,50 | 123,80 | 73 | 230.715.380 |
| 14/4/1999 | 132,00 | 127,50 | -0,39% | 127,00 | 133,00 | 128,10 | 127,20 | 127,50 | 93 | 288.368.580 |
| 13/4/1999 | 131,99 | 128,00 | -2,65% | 126,00 | 135,00 | 129,32 | 127,00 | 128,40 | 151 | 543.306.790 |
| 12/4/1999 | 130,00 | 131,49 | -0,01% | 125,00 | 133,00 | 128,83 | 131,00 | 131,49 | 108 | 291.158.370 |
| 9/4/1999 | 134,05 | 131,50 | -1,87% | 131,00 | 138,00 | 132,69 | 131,50 | 132,00 | 131 | 324.571.560 |
| 8/4/1999 | 131,00 | 134,00 | +0,77% | 130,00 | 144,50 | 137,54 | 134,00 | 135,00 | 253 | 956.244.470 |
| 7/4/1999 | 129,99 | 132,98 | +4,71% | 128,50 | 132,99 | 130,17 | 130,00 | 132,98 | 242 | 612.992.000 |
| 6/4/1999 | 116,99 | 127,00 | +9,58% | 116,99 | 127,90 | 122,96 | 126,00 | 127,48 | 286 | 1.111.737.480 |
| 5/4/1999 | 110,00 | 115,90 | +7,41% | 108,50 | 115,90 | 111,47 | 113,51 | 115,90 | 129 | 454.714.250 |
| 31/3/1999 | 109,01 | 107,90 | -0,92% | 107,00 | 109,01 | 107,78 | 107,52 | 108,90 | 77 | 116.839.660 |
| 30/3/1999 | 116,50 | 108,90 | -4,89% | 106,00 | 116,50 | 111,52 | 108,00 | 108,90 | 176 | 499.061.670 |
| 29/3/1999 | 114,00 | 114,50 | +3,15% | 108,00 | 116,00 | 111,05 | 113,00 | 114,50 | 118 | 264.428.430 |
| 26/3/1999 | 109,00 | 111,00 | +2,87% | 107,01 | 114,00 | 109,26 | 110,00 | 111,00 | 106 | 208.906.030 |
| 25/3/1999 | 103,50 | 107,90 | +6,31% | 103,00 | 110,00 | 106,75 | 105,06 | 107,90 | 105 | 370.350.220 |
| 24/3/1999 | 103,00 | 101,50 | -1,93% | 99,00 | 103,00 | 100,31 | 101,30 | 101,50 | 49 | 95.398.030 |
| 23/3/1999 | 104,50 | 103,50 | -1,24% | 102,01 | 106,00 | 103,96 | 103,00 | 103,50 | 61 | 99.911.040 |
| 22/3/1999 | 104,00 | 104,80 | +0,78% | 103,00 | 106,01 | 104,84 | 104,75 | 104,80 | 50 | 60.707.100 |
| 19/3/1999 | 100,00 | 103,99 | +5,04% | 100,00 | 103,99 | 102,08 | 102,50 | 103,99 | 81 | 174.261.850 |
| 18/3/1999 | 101,00 | 99,00 | -0,48% | 97,00 | 101,00 | 99,02 | 99,10 | 100,99 | 56 | 209.942.840 |
| 17/3/1999 | 99,50 | 99,48 | +0,48% | 98,00 | 100,00 | 98,73 | 98,55 | 99,48 | 57 | 260.672.470 |
| 16/3/1999 | 102,00 | 99,00 | -1,77% | 98,00 | 102,90 | 99,82 | 97,50 | 99,00 | 62 | 93.335.610 |
| 15/3/1999 | 102,00 | 100,78 | -1,20% | 98,00 | 102,00 | 99,82 | 100,78 | 102,00 | 115 | 418.246.860 |
| 12/3/1999 | 99,00 | 102,00 | +2,00% | 97,00 | 103,90 | 98,78 | 102,00 | 103,60 | 63 | 245.768.690 |
| 11/3/1999 | 106,00 | 100,00 | -5,76% | 98,00 | 108,00 | 101,23 | 99,99 | 100,00 | 149 | 681.206.870 |
| 10/3/1999 | 100,00 | 106,11 | +8,29% | 100,00 | 109,50 | 105,55 | 106,20 | 109,98 | 101 | 175.319.870 |
| 9/3/1999 | 94,00 | 97,99 | +5,94% | 91,00 | 97,99 | 94,78 | 96,00 | 97,99 | 98 | 218.946.800 |
| 8/3/1999 | 92,00 | 92,50 | +2,78% | 89,65 | 92,50 | 90,88 | 91,50 | 93,00 | 75 | 184.682.350 |
| 5/3/1999 | 83,50 | 90,00 | +8,37% | 83,50 | 93,00 | 88,89 | 89,02 | 90,00 | 73 | 90.313.090 |
| 4/3/1999 | 81,00 | 83,05 | +3,80% | 81,00 | 84,00 | 82,85 | 83,05 | 83,48 | 35 | 63.466.360 |
| 3/3/1999 | 79,01 | 80,01 | +0,01% | 79,00 | 80,50 | 79,13 | 80,00 | 83,00 | 34 | 61.723.430 |
| 2/3/1999 | 80,50 | 80,00 | -2,44% | 78,99 | 83,00 | 79,45 | 79,20 | 80,00 | 51 | 319.332.900 |
| 1/3/1999 | 85,00 | 82,00 | -0,58% | 80,00 | 85,00 | 80,51 | 80,00 | 82,40 | 34 | 134.464.450 |
| 26/2/1999 | 76,01 | 82,48 | +9,96% | 76,00 | 82,49 | 77,75 | 82,00 | 82,49 | 79 | 231.554.040 |
| 25/2/1999 | 77,50 | 75,01 | -3,83% | 75,00 | 77,50 | 75,79 | 75,01 | 76,00 | 76 | 263.904.410 |
| 24/2/1999 | 79,00 | 78,00 | -1,27% | 78,00 | 79,00 | 78,27 | 77,06 | 78,00 | 25 | 67.633.780 |
| 23/2/1999 | 81,50 | 79,00 | -3,07% | 79,00 | 81,50 | 79,84 | 78,50 | 79,00 | 54 | 278.343.800 |
| 22/2/1999 | 84,51 | 81,50 | -4,68% | 81,50 | 86,00 | 82,90 | 80,50 | 81,45 | 37 | 64.166.550 |
| 19/2/1999 | 84,50 | 85,50 | +1,79% | 84,50 | 87,00 | 85,68 | 87,00 | 90,00 | 75 | 149.097.840 |
| 18/2/1999 | 83,00 | 84,00 | +1,20% | 82,01 | 85,00 | 84,46 | 84,00 | 85,00 | 28 | 84.211.040 |
| 17/2/1999 | 83,00 | 83,00 | +0,24% | 83,00 | 86,00 | 83,99 | 83,00 | 85,00 | 17 | 24.861.730 |
| 12/2/1999 | 83,00 | 82,80 | +0,36% | 81,50 | 84,50 | 82,73 | 82,71 | 83,40 | 41 | 65.364.000 |
| 11/2/1999 | 79,00 | 82,50 | +7,14% | 79,00 | 83,00 | 80,63 | 82,10 | 83,99 | 77 | 109.908.220 |
| 10/2/1999 | 77,00 | 77,00 | 0,00% | 74,90 | 78,00 | 76,14 | 77,00 | 77,85 | 61 | 152.821.850 |
| 9/2/1999 | 77,00 | 77,00 | -3,75% | 77,00 | 77,00 | 77,00 | 76,60 | 79,68 | 2 | 1.155.000 |
| 8/2/1999 | 80,00 | 80,00 | -2,90% | 78,02 | 81,80 | 80,40 | 79,60 | 81,00 | 43 | 35.457.940 |
| 5/2/1999 | 79,00 | 82,39 | -0,68% | 78,00 | 82,39 | 79,38 | 82,00 | 82,99 | 34 | 86.929.730 |
| 4/2/1999 | 80,00 | 82,95 | +3,04% | 78,00 | 82,95 | 80,30 | 80,50 | 85,00 | 80 | 347.078.620 |
| 3/2/1999 | 80,00 | 80,50 | +0,64% | 78,00 | 83,98 | 80,16 | 80,49 | 80,50 | 112 | 343.182.390 |
| 2/2/1999 | 74,90 | 79,99 | +6,80% | 74,00 | 80,00 | 78,53 | 79,98 | 79,99 | 101 | 124.325.010 |
| 1/2/1999 | 65,00 | 74,90 | +19,80% | 65,00 | 75,00 | 70,89 | 74,10 | 74,90 | 101 | 244.598.340 |
| 29/1/1999 | 63,00 | 62,52 | +2,49% | 62,50 | 69,00 | 64,93 | 62,51 | 64,00 | 80 | 164.148.160 |
| 28/1/1999 | 58,50 | 61,00 | +4,27% | 58,30 | 61,00 | 58,50 | 61,00 | 64,99 | 75 | 157.038.970 |
| 27/1/1999 | 59,99 | 58,50 | +0,86% | 58,00 | 61,00 | 58,71 | 58,50 | 58,90 | 62 | 113.254.700 |
| 26/1/1999 | 56,50 | 58,00 | +3,57% | 56,50 | 60,00 | 57,97 | 59,00 | 60,00 | 122 | 252.018.180 |
| 22/1/1999 | 55,50 | 56,00 | +2,75% | 54,00 | 57,99 | 56,32 | 56,02 | 57,00 | 54 | 90.280.980 |
| 21/1/1999 | 60,00 | 54,50 | -9,17% | 54,50 | 60,00 | 58,56 | 54,50 | 56,00 | 121 | 302.053.400 |
| 20/1/1999 | 60,00 | 60,00 | +4,35% | 58,00 | 63,10 | 59,87 | 60,01 | 62,00 | 113 | 172.198.260 |
| 19/1/1999 | 59,00 | 57,50 | +0,88% | 54,00 | 60,97 | 58,14 | 56,51 | 57,50 | 123 | 202.915.100 |
| 18/1/1999 | 56,94 | 57,00 | +3,64% | 56,10 | 62,00 | 59,01 | 56,50 | 57,00 | 147 | 262.375.670 |
| 15/1/1999 | 54,99 | 55,00 | +17,02% | 49,00 | 57,00 | 51,95 | 54,00 | 55,00 | 252 | 636.492.270 |
| 14/1/1999 | 67,30 | 47,00 | -28,79% | 47,00 | 67,30 | 54,83 | 46,00 | 48,00 | 132 | 147.496.060 |
| 13/1/1999 | 66,00 | 66,00 | -9,58% | 65,00 | 67,00 | 65,97 | 65,50 | 66,00 | 98 | 193.427.300 |
| 12/1/1999 | 80,00 | 72,99 | -10,88% | 72,99 | 80,00 | 74,78 | 72,50 | 72,99 | 67 | 104.029.370 |
| 11/1/1999 | 85,01 | 81,90 | -5,86% | 79,00 | 85,01 | 81,29 | 79,00 | 81,50 | 55 | 84.307.900 |
| 8/1/1999 | 89,99 | 87,00 | -3,87% | 86,00 | 89,99 | 87,45 | 86,10 | 87,00 | 7 | 4.897.490 |
| 7/1/1999 | 92,50 | 90,50 | -6,41% | 88,35 | 93,00 | 90,56 | 89,01 | 90,50 | 13 | 7.969.450 |
| 6/1/1999 | 96,00 | 96,70 | +1,81% | 96,00 | 97,00 | 96,59 | 95,00 | 96,70 | 18 | 52.548.500 |
| 5/1/1999 | 94,50 | 94,98 | +0,19% | 92,49 | 94,98 | 93,05 | 93,50 | 95,00 | 13 | 9.863.420 |
| 4/1/1999 | 92,50 | 94,80 | +3,61% | 92,50 | 95,00 | 94,82 | 93,10 | 94,80 | 34 | 78.516.200 |
| 30/12/1998 | 88,50 | 91,50 | +5,65% | 86,00 | 94,00 | 88,96 | 85,50 | 92,00 | 28 | 42.616.060 |
| 29/12/1998 | 88,00 | 86,61 | -1,58% | 86,00 | 88,00 | 86,56 | 87,00 | 94,00 | 8 | 19.131.630 |
| 28/12/1998 | 90,05 | 88,00 | -1,11% | 88,00 | 90,05 | 89,16 | 84,51 | 90,00 | 27 | 73.826.150 |
| 23/12/1998 | 90,00 | 88,99 | -1,12% | 88,40 | 90,50 | 89,57 | 88,45 | 88,99 | 38 | 71.393.280 |
| 22/12/1998 | 92,10 | 90,00 | -2,28% | 89,51 | 93,00 | 90,93 | 89,71 | 90,00 | 89 | 164.504.260 |
| 21/12/1998 | 89,50 | 92,10 | +2,92% | 89,50 | 92,10 | 90,72 | 91,50 | 92,10 | 72 | 107.507.210 |
| 18/12/1998 | 92,00 | 89,49 | -1,12% | 89,00 | 92,00 | 90,15 | 89,10 | 89,49 | 40 | 42.284.750 |
| 17/12/1998 | 89,00 | 90,50 | +2,26% | 87,03 | 90,50 | 89,90 | 90,40 | 90,50 | 62 | 112.111.960 |
| 16/12/1998 | 91,00 | 88,50 | -1,67% | 88,00 | 94,00 | 90,73 | 88,10 | 89,00 | 103 | 219.037.000 |
| 15/12/1998 | 94,00 | 90,00 | -2,17% | 84,50 | 94,00 | 87,62 | 89,00 | 90,00 | 128 | 137.574.050 |
| 14/12/1998 | 102,00 | 92,00 | -12,38% | 92,00 | 102,00 | 94,74 | 92,00 | 93,00 | 35 | 52.015.200 |
| 11/12/1998 | 108,00 | 105,00 | -6,25% | 102,00 | 108,00 | 104,54 | 103,01 | 105,00 | 52 | 149.084.980 |
| 10/12/1998 | 114,10 | 112,00 | -1,75% | 112,00 | 117,00 | 113,42 | 110,01 | 112,49 | 36 | 176.042.000 |
| 9/12/1998 | 117,00 | 114,00 | -1,30% | 113,00 | 117,00 | 114,17 | 114,00 | 114,90 | 34 | 78.095.990 |
| 8/12/1998 | 124,00 | 115,50 | -6,10% | 115,00 | 124,00 | 117,17 | 115,50 | 116,50 | 34 | 108.976.960 |
| 7/12/1998 | 120,01 | 123,00 | +3,36% | 120,01 | 125,00 | 123,12 | 125,00 | 127,00 | 40 | 71.660.130 |
| 4/12/1998 | 117,00 | 119,00 | +1,71% | 117,00 | 124,00 | 120,80 | 118,00 | 121,00 | 73 | 250.312.250 |
| 3/12/1998 | 121,00 | 117,00 | -10,01% | 116,00 | 125,00 | 119,54 | 116,50 | 117,99 | 140 | 616.985.090 |
| 2/12/1998 | 132,01 | 130,01 | +0,01% | 130,01 | 132,01 | 130,78 | 130,00 | 132,00 | 29 | 141.243.090 |
| 1/12/1998 | 132,00 | 130,00 | -1,52% | 128,00 | 132,00 | 129,57 | 130,00 | 132,00 | 65 | 178.560.540 |
| 30/11/1998 | 135,00 | 132,00 | -2,22% | 130,00 | 135,00 | 131,78 | 131,50 | 132,00 | 39 | 108.591.900 |
| 27/11/1998 | 135,00 | 135,00 | 0,00% | 129,00 | 136,00 | 132,94 | 133,00 | 136,00 | 76 | 235.720.210 |
| 26/11/1998 | 130,00 | 135,00 | +7,48% | 130,00 | 139,00 | 135,06 | 134,50 | 138,00 | 118 | 298.350.030 |
| 25/11/1998 | 122,00 | 125,60 | +6,44% | 120,00 | 126,30 | 123,87 | 125,60 | 126,00 | 76 | 238.327.090 |
| 24/11/1998 | 125,00 | 118,00 | -2,48% | 117,00 | 125,00 | 118,22 | 117,30 | 118,00 | 77 | 194.955.590 |
| 23/11/1998 | 118,00 | 121,00 | +2,28% | 118,00 | 121,00 | 119,73 | 121,00 | 121,50 | 81 | 299.809.150 |
| 20/11/1998 | 117,00 | 118,30 | +3,77% | 115,00 | 118,90 | 117,41 | 118,50 | 119,50 | 39 | 48.258.980 |
| 19/11/1998 | 110,00 | 114,00 | +3,64% | 110,00 | 116,00 | 112,84 | 114,01 | 115,00 | 80 | 362.679.170 |
| 18/11/1998 | 112,00 | 110,00 | -0,01% | 108,00 | 114,00 | 110,80 | 110,01 | 111,00 | 115 | 400.216.530 |
| 17/11/1998 | 105,00 | 110,01 | +0,01% | 105,00 | 111,00 | 109,03 | 110,01 | 110,99 | 131 | 245.542.820 |
| 16/11/1998 | 111,00 | 110,00 | +0,92% | 110,00 | 113,00 | 110,91 | 109,00 | 110,97 | 102 | 240.795.750 |
| 13/11/1998 | 110,00 | 109,00 | +0,93% | 109,00 | 112,01 | 110,76 | 109,00 | 110,00 | 52 | 77.533.760 |
| 12/11/1998 | 111,00 | 108,00 | -3,57% | 108,00 | 111,50 | 109,93 | 109,01 | 110,00 | 89 | 240.098.830 |
| 11/11/1998 | 120,00 | 112,00 | -4,27% | 110,00 | 120,00 | 114,88 | 111,70 | 112,50 | 123 | 287.212.240 |
| 10/11/1998 | 117,00 | 116,99 | -2,50% | 113,00 | 119,99 | 117,71 | 116,52 | 117,98 | 71 | 174.449.410 |
| 9/11/1998 | 122,00 | 119,99 | -1,25% | 116,10 | 122,00 | 119,92 | 119,61 | 119,99 | 45 | 105.050.030 |
| 6/11/1998 | 119,99 | 121,51 | +4,75% | 119,99 | 127,00 | 123,54 | 121,00 | 121,99 | 118 | 256.729.820 |
| 5/11/1998 | 105,00 | 116,00 | +8,92% | 103,00 | 116,00 | 110,85 | 116,00 | 116,80 | 146 | 277.687.530 |
| 4/11/1998 | 103,00 | 106,50 | +6,50% | 101,01 | 107,50 | 105,24 | 106,50 | 107,50 | 158 | 447.101.060 |
| 3/11/1998 | 96,00 | 100,00 | +4,17% | 96,00 | 101,00 | 99,58 | 100,00 | 101,40 | 126 | 251.340.820 |
| 30/10/1998 | 91,00 | 96,00 | +8,83% | 91,00 | 99,00 | 94,51 | 95,02 | 95,99 | 102 | 372.762.720 |
| 29/10/1998 | 92,00 | 88,21 | -7,16% | 87,00 | 92,00 | 89,24 | 88,21 | 88,40 | 88 | 169.389.450 |
| 28/10/1998 | 95,00 | 95,01 | +0,01% | 94,00 | 99,90 | 95,21 | 95,01 | 95,50 | 109 | 127.778.770 |
| 27/10/1998 | 95,00 | 95,00 | 0,00% | 90,50 | 95,00 | 93,69 | 94,00 | 95,00 | 198 | 586.373.440 |
| 26/10/1998 | 92,00 | 95,00 | +3,83% | 89,00 | 99,99 | 94,42 | 90,01 | 94,90 | 282 | 749.053.320 |
| 23/10/1998 | 83,60 | 91,50 | +9,58% | 82,00 | 92,00 | 89,11 | 91,50 | 91,99 | 202 | 581.680.940 |
| 22/10/1998 | 82,50 | 83,50 | +1,47% | 81,50 | 84,00 | 82,34 | 83,50 | 84,50 | 120 | 437.668.460 |
| 21/10/1998 | 83,00 | 82,29 | +0,35% | 81,00 | 84,00 | 81,85 | 80,02 | 82,00 | 74 | 155.766.510 |
| 20/10/1998 | 84,50 | 82,00 | -1,20% | 82,00 | 85,00 | 83,76 | 80,01 | 82,00 | 41 | 80.836.120 |
| 19/10/1998 | 84,00 | 83,00 | 0,00% | 81,61 | 84,00 | 82,80 | 81,61 | 83,00 | 10 | 17.306.280 |
| 16/10/1998 | 83,00 | 83,00 | -1,19% | 83,00 | 85,00 | 83,71 | 80,01 | 83,00 | 103 | 433.146.990 |
| 15/10/1998 | 79,00 | 84,00 | +5,00% | 79,00 | 84,00 | 80,02 | 82,00 | 84,99 | 45 | 119.084.590 |
| 14/10/1998 | 79,00 | 80,00 | -0,99% | 78,50 | 80,29 | 79,66 | 80,00 | 80,30 | 69 | 121.325.400 |
| 13/10/1998 | 79,50 | 80,80 | +4,26% | 78,00 | 84,00 | 80,67 | 79,50 | 80,80 | 91 | 197.496.880 |
| 9/10/1998 | 78,00 | 77,50 | +3,33% | 76,00 | 78,50 | 77,39 | 77,00 | 77,50 | 69 | 103.015.850 |
| 8/10/1998 | 70,00 | 75,00 | -3,23% | 70,00 | 75,00 | 72,66 | 74,10 | 75,00 | 86 | 198.817.460 |
| 7/10/1998 | 83,00 | 77,50 | -4,31% | 76,50 | 83,50 | 79,39 | 77,00 | 77,30 | 91 | 169.978.740 |
| 6/10/1998 | 80,00 | 80,99 | +7,99% | 79,50 | 81,99 | 80,38 | 79,60 | 80,99 | 171 | 399.202.370 |
| 5/10/1998 | 72,00 | 75,00 | +2,75% | 70,00 | 77,00 | 71,64 | 73,01 | 75,00 | 43 | 60.609.170 |
| 2/10/1998 | 73,00 | 72,99 | +4,27% | 70,00 | 73,00 | 71,55 | 72,00 | 72,99 | 66 | 131.663.680 |
| 1/10/1998 | 73,00 | 70,00 | -5,02% | 70,00 | 73,00 | 71,96 | 69,00 | 70,50 | 92 | 226.685.550 |
| 30/9/1998 | 73,50 | 73,70 | +2,36% | 73,00 | 76,00 | 73,83 | 73,50 | 74,50 | 82 | 162.795.430 |
| 29/9/1998 | 71,50 | 72,00 | +0,70% | 71,00 | 74,00 | 71,47 | 71,50 | 72,50 | 49 | 80.052.910 |
| 28/9/1998 | 72,00 | 71,50 | +3,62% | 71,00 | 73,00 | 71,72 | 71,00 | 71,50 | 90 | 200.601.250 |
| 25/9/1998 | 67,51 | 69,00 | -0,72% | 66,50 | 72,00 | 68,27 | 68,99 | 69,00 | 75 | 118.593.490 |
| 24/9/1998 | 71,50 | 69,50 | -2,80% | 69,01 | 74,00 | 71,01 | 69,01 | 69,50 | 122 | 193.803.770 |
| 23/9/1998 | 66,50 | 71,50 | +8,83% | 66,50 | 71,50 | 69,94 | 71,00 | 71,50 | 107 | 247.940.390 |
| 22/9/1998 | 72,00 | 65,70 | -4,78% | 65,70 | 72,00 | 67,83 | 65,70 | 66,49 | 112 | 148.154.070 |
| 21/9/1998 | 66,00 | 69,00 | -1,43% | 66,00 | 71,99 | 69,33 | 68,00 | 69,50 | 96 | 151.435.270 |
| 18/9/1998 | 64,00 | 70,00 | +15,68% | 64,00 | 70,00 | 67,29 | 69,00 | 70,00 | 125 | 123.282.780 |
| 17/9/1998 | 59,99 | 60,51 | -6,91% | 56,00 | 62,00 | 59,57 | 60,51 | 61,00 | 166 | 193.322.530 |
| 16/9/1998 | 65,00 | 65,00 | +3,17% | 63,00 | 75,00 | 66,74 | 65,00 | 65,80 | 215 | 272.034.820 |
| 15/9/1998 | 50,00 | 63,00 | +21,15% | 50,00 | 65,00 | 60,42 | 62,01 | 63,00 | 202 | 217.339.130 |
| 14/9/1998 | 44,00 | 52,00 | +15,56% | 44,00 | 55,00 | 52,13 | 50,00 | 52,00 | 166 | 152.433.410 |
| 11/9/1998 | 46,00 | 45,00 | -1,10% | 40,00 | 51,00 | 44,20 | 46,00 | 47,80 | 279 | 608.264.910 |
| 10/9/1998 | 68,00 | 45,50 | -34,80% | 45,00 | 68,00 | 49,78 | 45,01 | 48,00 | 191 | 269.532.450 |
| 9/9/1998 | 70,00 | 69,79 | -1,70% | 67,00 | 74,00 | 71,08 | 67,01 | 69,78 | 49 | 55.303.000 |
| 8/9/1998 | 80,00 | 71,00 | -4,69% | 70,00 | 80,00 | 73,79 | 70,06 | 71,00 | 86 | 159.768.590 |
| 4/9/1998 | 89,00 | 74,49 | -12,36% | 73,00 | 89,00 | 76,91 | 73,00 | 74,49 | 115 | 163.901.370 |
| 3/9/1998 | 96,00 | 85,00 | -14,14% | 85,00 | 96,00 | 91,03 | 84,00 | 84,98 | 25 | 29.860.060 |
| 2/9/1998 | 105,00 | 99,00 | -1,00% | 98,00 | 107,00 | 101,08 | 95,03 | 98,00 | 28 | 78.441.620 |
| 1/9/1998 | 100,00 | 100,00 | +1,01% | 97,50 | 100,50 | 99,49 | 99,70 | 100,50 | 67 | 300.688.720 |
| 31/8/1998 | 99,50 | 99,00 | -0,50% | 97,00 | 100,00 | 98,09 | 99,00 | 115,00 | 25 | 162.840.900 |
| 28/8/1998 | 102,00 | 99,50 | -1,97% | 99,00 | 107,00 | 100,86 | 98,50 | 99,50 | 46 | 134.753.700 |
| 27/8/1998 | 109,11 | 101,50 | -7,73% | 100,00 | 109,11 | 107,28 | 97,50 | 101,50 | 45 | 229.812.520 |
| 26/8/1998 | 108,00 | 110,00 | -2,65% | 108,00 | 116,00 | 108,97 | 109,01 | 110,00 | 49 | 152.013.800 |
| 25/8/1998 | 115,00 | 113,00 | +0,44% | 112,00 | 120,98 | 114,21 | 110,00 | 113,00 | 64 | 192.916.820 |
| 24/8/1998 | 115,00 | 112,50 | -2,17% | 106,00 | 115,00 | 111,99 | 111,00 | 112,50 | 68 | 165.305.390 |
| 21/8/1998 | 115,00 | 115,00 | -5,74% | 110,00 | 116,00 | 113,50 | 114,00 | 115,00 | 74 | 298.751.930 |
| 20/8/1998 | 126,50 | 122,00 | -3,56% | 122,00 | 130,00 | 123,16 | 121,00 | 123,00 | 26 | 106.417.000 |
| 19/8/1998 | 126,00 | 126,50 | +1,20% | 124,00 | 129,80 | 126,26 | 125,10 | 126,50 | 33 | 87.000.010 |
| 18/8/1998 | 127,00 | 125,00 | -0,80% | 122,00 | 127,00 | 125,26 | 124,01 | 125,00 | 72 | 286.356.390 |
| 17/8/1998 | 130,00 | 126,01 | -4,54% | 126,01 | 131,00 | 128,17 | 126,01 | 127,00 | 46 | 91.134.570 |
| 14/8/1998 | 134,00 | 132,00 | +2,33% | 130,50 | 134,00 | 132,24 | 130,00 | 132,00 | 46 | 232.084.500 |
| 13/8/1998 | 140,00 | 129,00 | -3,70% | 129,00 | 140,00 | 130,37 | 129,00 | 131,90 | 106 | 348.226.240 |
| 12/8/1998 | 130,00 | 133,95 | +3,44% | 130,00 | 139,98 | 133,86 | 132,02 | 133,95 | 74 | 182.050.900 |
| 11/8/1998 | 132,00 | 129,50 | -7,50% | 129,10 | 132,00 | 130,40 | 129,00 | 130,00 | 52 | 245.162.660 |
| 10/8/1998 | 142,00 | 140,00 | -3,37% | 135,00 | 142,01 | 140,09 | 138,00 | 144,00 | 37 | 60.801.520 |
| 7/8/1998 | 145,00 | 144,89 | -2,10% | 141,00 | 148,00 | 145,23 | 142,10 | 145,00 | 33 | 110.087.400 |
| 6/8/1998 | 146,00 | 148,00 | -4,52% | 146,00 | 159,99 | 147,38 | 146,00 | 148,00 | 31 | 110.390.460 |
| 5/8/1998 | 146,10 | 155,00 | +6,15% | 146,00 | 155,00 | 146,18 | 150,00 | 154,99 | 14 | 64.323.470 |
| 4/8/1998 | 157,99 | 146,02 | -4,56% | 145,30 | 157,99 | 146,12 | 146,02 | 149,98 | 40 | 52.460.650 |
| 3/8/1998 | 158,00 | 153,00 | -4,43% | 150,00 | 158,00 | 152,68 | 152,00 | 154,99 | 33 | 58.784.710 |
| 31/7/1998 | 163,20 | 160,10 | -1,90% | 160,10 | 163,95 | 162,82 | 152,12 | 160,00 | 25 | 73.433.250 |
| 30/7/1998 | 170,00 | 163,20 | -1,08% | 163,00 | 170,00 | 163,88 | 163,20 | 164,00 | 26 | 97.838.550 |
| 29/7/1998 | 160,00 | 164,98 | +8,18% | 157,99 | 170,00 | 163,19 | 162,00 | 164,98 | 75 | 386.440.900 |
| 28/7/1998 | 160,00 | 152,50 | -4,39% | 152,50 | 160,00 | 154,75 | 152,50 | 154,00 | 60 | 189.415.740 |
| 27/7/1998 | 155,99 | 159,50 | +2,24% | 151,50 | 164,00 | 157,36 | 153,50 | 160,00 | 62 | 140.682.410 |
| 24/7/1998 | 162,00 | 156,00 | -3,11% | 145,00 | 162,00 | 156,91 | 155,61 | 160,00 | 61 | 261.107.040 |
| 23/7/1998 | 168,00 | 161,00 | -4,17% | 161,00 | 172,00 | 166,09 | 161,00 | 167,00 | 16 | 63.282.520 |
| 22/7/1998 | 175,20 | 168,00 | +0,60% | 164,00 | 175,20 | 165,22 | 164,00 | 167,00 | 20 | 113.676.270 |
| 21/7/1998 | 185,00 | 166,99 | -8,50% | 160,00 | 190,00 | 170,33 | 165,01 | 168,90 | 42 | 123.835.240 |
| 20/7/1998 | 177,00 | 182,50 | +2,53% | 177,00 | 182,50 | 178,58 | 179,00 | 182,50 | 53 | 152.156.600 |
| 17/7/1998 | 184,99 | 178,00 | -0,56% | 178,00 | 184,99 | 179,64 | 175,00 | 178,00 | 79 | 172.275.130 |
| 16/7/1998 | 190,00 | 179,00 | -2,72% | 175,00 | 190,00 | 179,34 | 178,50 | 179,00 | 61 | 196.915.560 |
| 15/7/1998 | 190,00 | 184,00 | -3,73% | 184,00 | 195,00 | 188,78 | 184,00 | 185,00 | 39 | 95.337.000 |
| 14/7/1998 | 185,00 | 191,13 | +6,18% | 185,00 | 195,00 | 189,87 | 191,13 | 192,00 | 48 | 289.554.210 |
| 13/7/1998 | 178,00 | 180,01 | +0,56% | 175,99 | 180,01 | 177,39 | 180,01 | 185,00 | 48 | 139.967.990 |
| 10/7/1998 | 180,00 | 179,00 | -2,72% | 179,00 | 182,00 | 179,51 | 175,00 | 180,00 | 39 | 257.060.250 |
| 8/7/1998 | 172,00 | 184,00 | +8,88% | 172,00 | 184,00 | 174,13 | 182,00 | 189,00 | 109 | 528.673.130 |
| 7/7/1998 | 161,00 | 169,00 | +7,64% | 161,00 | 171,00 | 168,15 | 169,00 | 170,00 | 93 | 267.205.630 |
| 6/7/1998 | 145,00 | 157,00 | +5,44% | 145,00 | 157,00 | 153,83 | 155,50 | 157,00 | 65 | 253.211.400 |
| 3/7/1998 | 145,00 | 148,90 | -0,73% | 145,00 | 148,90 | 148,72 | 148,50 | 148,90 | 5 | 30.191.600 |
| 2/7/1998 | 139,99 | 150,00 | +8,70% | 138,89 | 150,00 | 144,02 | 150,00 | 189,00 | 17 | 63.227.770 |
| 1/7/1998 | 140,00 | 138,00 | -0,72% | 136,00 | 141,01 | 139,60 | 135,00 | 138,00 | 19 | 91.999.000 |
| 30/6/1998 | 139,00 | 139,00 | +2,21% | 139,00 | 142,00 | 140,41 | 139,00 | 144,00 | 16 | 18.675.400 |
| 29/6/1998 | 140,00 | 136,00 | -2,86% | 136,00 | 141,00 | 138,25 | 136,00 | 138,00 | 31 | 122.497.020 |
| 26/6/1998 | 140,00 | 140,00 | +0,72% | 134,00 | 140,00 | 137,84 | 135,01 | 140,00 | 35 | 87.531.500 |
| 25/6/1998 | 148,00 | 139,00 | -4,14% | 139,00 | 150,00 | 147,83 | 130,50 | 140,00 | 44 | 147.682.910 |
| 24/6/1998 | 150,00 | 145,00 | -3,33% | 142,05 | 150,00 | 145,03 | 142,05 | 145,00 | 27 | 35.242.820 |
| 23/6/1998 | 149,00 | 149,99 | +2,03% | 146,50 | 149,99 | 149,13 | 149,00 | 149,99 | 18 | 31.765.800 |
| 22/6/1998 | 144,00 | 147,00 | +1,38% | 143,00 | 147,00 | 145,92 | 142,00 | 147,00 | 16 | 63.183.500 |
| 19/6/1998 | 140,51 | 145,00 | +3,58% | 137,98 | 145,00 | 139,94 | 142,00 | 150,00 | 78 | 548.176.540 |
| 18/6/1998 | 148,50 | 139,99 | -6,67% | 133,10 | 150,00 | 142,02 | 133,10 | 139,99 | 44 | 156.089.240 |
| 17/6/1998 | 145,00 | 150,00 | +7,14% | 145,00 | 150,00 | 146,60 | 149,98 | 150,00 | 80 | 388.784.120 |
| 16/6/1998 | 150,00 | 140,00 | -6,67% | 140,00 | 155,00 | 147,03 | 139,10 | 140,00 | 58 | 117.484.600 |
| 15/6/1998 | 163,00 | 150,00 | -7,98% | 150,00 | 163,00 | 155,58 | 135,10 | 149,00 | 28 | 79.191.340 |
| 12/6/1998 | 168,00 | 163,00 | -4,18% | 162,00 | 168,00 | 166,21 | 162,00 | 163,00 | 31 | 201.622.900 |
| 10/6/1998 | 170,01 | 170,11 | -1,44% | 170,00 | 173,00 | 170,12 | 170,11 | 173,00 | 14 | 118.408.810 |
| 9/6/1998 | 176,00 | 172,60 | -1,37% | 171,00 | 176,00 | 172,53 | 171,00 | 172,60 | 50 | 99.205.300 |
| 8/6/1998 | 175,99 | 175,00 | +2,94% | 171,00 | 177,00 | 173,33 | 174,01 | 190,00 | 45 | 160.510.940 |
| 5/6/1998 | 180,00 | 170,00 | -3,79% | 170,00 | 184,90 | 176,76 | 170,00 | 175,99 | 45 | 142.475.180 |
| 4/6/1998 | 178,00 | 176,70 | +0,97% | 173,00 | 178,00 | 174,32 | 175,00 | 176,70 | 35 | 151.838.510 |
| 3/6/1998 | 190,00 | 175,00 | -7,41% | 170,00 | 190,00 | 172,84 | 172,00 | 174,00 | 42 | 138.448.750 |
| 2/6/1998 | 190,00 | 189,00 | 0,00% | 187,99 | 191,00 | 189,83 | 0,00 | 189,00 | 74 | 366.766.640 |
| 1/6/1998 | 190,00 | 189,00 | -3,08% | 185,00 | 190,00 | 189,26 | 187,00 | 189,00 | 53 | 368.305.100 |
| 29/5/1998 | 195,00 | 195,00 | +2,63% | 190,00 | 197,00 | 192,68 | 193,00 | 200,00 | 44 | 290.376.890 |
| 28/5/1998 | 175,00 | 190,00 | +8,57% | 175,00 | 191,02 | 183,11 | 174,00 | 190,00 | 90 | 865.928.690 |
| 27/5/1998 | 179,99 | 175,01 | -6,41% | 169,99 | 180,00 | 175,94 | 175,01 | 176,99 | 71 | 249.663.970 |
| 26/5/1998 | 190,50 | 186,99 | -1,84% | 184,00 | 190,50 | 189,96 | 165,00 | 184,00 | 5 | 43.881.900 |
| 25/5/1998 | 190,01 | 190,50 | +0,01% | 190,01 | 190,50 | 190,08 | 185,00 | 190,50 | 6 | 48.662.910 |
| 22/5/1998 | 195,00 | 190,49 | -2,31% | 190,00 | 195,00 | 191,43 | 189,00 | 190,49 | 33 | 77.915.420 |
| 21/5/1998 | 210,00 | 195,00 | -4,83% | 195,00 | 210,00 | 199,65 | 190,01 | 195,00 | 38 | 97.232.150 |
| 20/5/1998 | 214,00 | 204,89 | -3,35% | 198,00 | 214,00 | 203,01 | 202,05 | 204,90 | 58 | 137.033.850 |
| 19/5/1998 | 230,00 | 212,00 | -5,78% | 210,00 | 230,00 | 220,43 | 210,00 | 212,00 | 33 | 132.259.820 |
| 18/5/1998 | 232,50 | 225,00 | -3,22% | 225,00 | 232,50 | 231,84 | 215,00 | 225,00 | 3 | 5.100.500 |
| 15/5/1998 | 234,00 | 232,49 | -0,22% | 231,00 | 236,00 | 234,44 | 232,00 | 232,48 | 43 | 295.398.340 |
| 14/5/1998 | 232,00 | 233,01 | +3,11% | 231,90 | 235,00 | 234,19 | 232,50 | 233,00 | 36 | 145.903.920 |
| 13/5/1998 | 240,00 | 225,99 | -5,05% | 225,00 | 240,00 | 227,19 | 225,00 | 225,99 | 60 | 309.433.860 |
| 12/5/1998 | 247,00 | 238,00 | -3,64% | 238,00 | 247,00 | 240,03 | 238,00 | 240,00 | 41 | 264.996.800 |
| 11/5/1998 | 249,00 | 247,00 | -0,80% | 247,00 | 249,00 | 248,07 | 247,00 | 247,50 | 21 | 102.207.710 |
| 8/5/1998 | 250,00 | 249,00 | -0,80% | 248,00 | 250,00 | 248,91 | 0,00 | 249,00 | 20 | 103.796.000 |
| 7/5/1998 | 250,00 | 251,00 | -1,42% | 249,00 | 251,00 | 249,92 | 249,00 | 251,00 | 47 | 305.656.880 |
| 6/5/1998 | 250,00 | 254,61 | +2,25% | 250,00 | 255,00 | 252,91 | 254,61 | 260,00 | 39 | 232.430.620 |
| 5/5/1998 | 255,00 | 249,00 | -2,35% | 244,00 | 255,00 | 247,07 | 247,50 | 249,00 | 28 | 136.879.580 |
| 4/5/1998 | 260,00 | 255,00 | -1,92% | 255,00 | 260,00 | 258,72 | 255,00 | 258,00 | 26 | 96.504.950 |
| 30/4/1998 | 262,00 | 260,00 | +1,96% | 255,50 | 262,00 | 257,57 | 257,00 | 260,00 | 52 | 220.738.500 |
| 29/4/1998 | 269,00 | 255,00 | -4,67% | 251,00 | 269,00 | 259,69 | 253,10 | 255,00 | 68 | 236.325.600 |
| 28/4/1998 | 260,00 | 267,50 | +4,50% | 254,00 | 267,50 | 256,67 | 259,00 | 267,50 | 14 | 37.474.500 |
| 27/4/1998 | 257,99 | 255,99 | -5,36% | 250,00 | 257,99 | 254,41 | 250,00 | 255,00 | 32 | 122.883.790 |
| 24/4/1998 | 270,00 | 270,50 | +0,56% | 269,00 | 274,00 | 270,98 | 268,00 | 270,49 | 30 | 190.770.710 |
| 23/4/1998 | 268,00 | 268,99 | +0,37% | 268,00 | 272,00 | 269,22 | 268,00 | 269,00 | 11 | 33.114.210 |
| 22/4/1998 | 270,00 | 268,00 | -1,83% | 266,00 | 270,00 | 268,81 | 266,00 | 268,00 | 40 | 121.772.510 |
| 20/4/1998 | 272,00 | 273,00 | -0,36% | 271,00 | 273,50 | 271,63 | 272,50 | 273,50 | 17 | 121.149.900 |
| 17/4/1998 | 270,00 | 274,00 | +1,11% | 264,00 | 274,00 | 269,07 | 271,00 | 274,00 | 61 | 278.228.560 |
| 16/4/1998 | 272,00 | 271,00 | -0,55% | 270,00 | 272,50 | 270,80 | 268,00 | 271,00 | 27 | 170.605.270 |
| 15/4/1998 | 272,49 | 272,50 | 0,00% | 271,00 | 272,50 | 271,81 | 271,50 | 272,50 | 25 | 144.604.060 |
| 14/4/1998 | 272,00 | 272,50 | +0,81% | 271,00 | 273,00 | 272,06 | 271,00 | 272,50 | 27 | 183.919.000 |
| 13/4/1998 | 269,99 | 270,30 | +0,86% | 269,99 | 275,00 | 271,28 | 270,30 | 271,99 | 37 | 169.552.260 |
| 8/4/1998 | 264,50 | 268,00 | +1,52% | 264,00 | 268,00 | 266,66 | 266,66 | 268,00 | 33 | 195.735.770 |
| 7/4/1998 | 261,00 | 264,00 | 0,00% | 258,00 | 268,00 | 263,62 | 263,50 | 264,00 | 63 | 266.788.410 |
| 6/4/1998 | 260,00 | 264,00 | +1,54% | 260,00 | 265,00 | 261,84 | 263,00 | 264,00 | 57 | 200.307.880 |
| 3/4/1998 | 260,00 | 260,00 | -1,70% | 260,00 | 265,00 | 262,11 | 260,00 | 263,00 | 32 | 271.023.600 |
| 2/4/1998 | 263,00 | 264,50 | +0,57% | 263,00 | 265,00 | 264,17 | 260,50 | 264,50 | 81 | 561.102.510 |
| 1/4/1998 | 262,00 | 263,00 | +0,76% | 261,01 | 264,00 | 261,96 | 262,10 | 264,00 | 40 | 274.797.060 |
| 31/3/1998 | 262,00 | 261,01 | +0,39% | 260,00 | 262,00 | 261,40 | 261,01 | 263,00 | 30 | 141.156.680 |
| 30/3/1998 | 262,00 | 260,00 | -1,52% | 260,00 | 262,50 | 261,43 | 255,00 | 261,00 | 28 | 105.619.320 |
| 27/3/1998 | 264,00 | 264,00 | +1,54% | 264,00 | 265,00 | 264,90 | 262,00 | 264,00 | 16 | 92.453.120 |
| 26/3/1998 | 263,00 | 260,00 | -1,14% | 254,99 | 263,00 | 257,27 | 260,00 | 264,99 | 68 | 470.040.990 |
| 25/3/1998 | 267,00 | 263,00 | -0,38% | 262,00 | 267,00 | 263,79 | 260,00 | 265,00 | 27 | 185.182.010 |
| 24/3/1998 | 265,00 | 264,00 | 0,00% | 263,56 | 267,00 | 264,40 | 264,00 | 265,00 | 77 | 464.026.900 |
| 23/3/1998 | 265,00 | 264,00 | -2,22% | 263,00 | 266,00 | 263,83 | 263,00 | 264,00 | 58 | 500.238.230 |
| 20/3/1998 | 279,00 | 270,00 | -3,23% | 267,00 | 279,00 | 271,70 | 269,00 | 270,00 | 44 | 276.595.210 |
| 19/3/1998 | 280,00 | 279,00 | +0,36% | 275,00 | 280,00 | 278,15 | 276,00 | 280,00 | 18 | 233.650.000 |
| 18/3/1998 | 282,00 | 278,00 | -2,46% | 278,00 | 282,00 | 279,85 | 0,00 | 280,00 | 40 | 183.025.640 |
| 17/3/1998 | 285,00 | 285,00 | -1,04% | 284,00 | 285,00 | 284,34 | 285,00 | 285,80 | 17 | 116.866.150 |
| 16/3/1998 | 288,00 | 287,99 | 0,00% | 287,99 | 290,00 | 288,81 | 287,00 | 287,90 | 13 | 28.303.850 |