Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VIVT3F - TELEF BRASIL - ON
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 48,74 | 49,70 | +2,01% | 48,72 | 50,08 | 49,48 | 49,70 | 50,06 | 3.527 | 89.514.666 |
20/1/2025 | 49,00 | 48,72 | -0,39% | 48,30 | 49,20 | 48,87 | 48,72 | 49,09 | 4.967 | 93.968.584 |
17/1/2025 | 48,50 | 48,91 | +1,45% | 48,15 | 49,19 | 48,76 | 48,91 | 49,19 | 1.746 | 83.703.699 |
16/1/2025 | 48,83 | 48,21 | -1,59% | 47,50 | 49,35 | 48,70 | 48,21 | 48,48 | 1.916 | 110.645.935 |
15/1/2025 | 47,23 | 48,99 | +3,75% | 47,22 | 48,99 | 47,89 | 48,49 | 48,99 | 2.345 | 80.162.212 |
14/1/2025 | 46,85 | 47,22 | +0,81% | 46,50 | 47,39 | 47,02 | 47,00 | 47,22 | 1.588 | 79.675.924 |
13/1/2025 | 46,86 | 46,84 | -0,17% | 46,50 | 47,03 | 46,80 | 46,71 | 46,84 | 2.143 | 80.866.107 |
10/1/2025 | 47,75 | 46,92 | -1,74% | 46,88 | 47,80 | 47,10 | 46,90 | 46,98 | 2.296 | 94.570.071 |
9/1/2025 | 47,10 | 47,75 | +1,21% | 47,10 | 48,12 | 47,68 | 47,75 | 48,12 | 1.509 | 64.036.506 |
8/1/2025 | 48,41 | 47,18 | -3,36% | 47,08 | 48,69 | 47,56 | 47,18 | 47,40 | 2.510 | 100.010.451 |
7/1/2025 | 47,74 | 48,82 | +2,78% | 47,50 | 49,18 | 48,49 | 48,55 | 48,82 | 2.573 | 91.572.888 |
6/1/2025 | 46,86 | 47,50 | +1,06% | 46,79 | 47,65 | 47,35 | 47,06 | 47,50 | 19.153 | 171.278.635 |
3/1/2025 | 47,10 | 47,00 | +0,04% | 46,34 | 47,50 | 46,69 | 46,53 | 47,00 | 2.405 | 78.697.194 |
2/1/2025 | 46,78 | 46,98 | +0,09% | 46,48 | 47,46 | 46,99 | 46,95 | 47,17 | 2.120 | 87.217.701 |
30/12/2024 | 47,20 | 46,94 | -0,70% | 46,61 | 47,45 | 46,94 | 46,75 | 46,94 | 2.266 | 75.294.891 |
27/12/2024 | 48,30 | 47,27 | -1,93% | 47,20 | 48,30 | 47,49 | 47,27 | 47,39 | 2.119 | 70.849.746 |
26/12/2024 | 48,25 | 48,20 | -0,33% | 48,16 | 48,81 | 48,37 | 48,20 | 48,30 | 3.963 | 98.696.071 |
23/12/2024 | 48,63 | 48,36 | -2,42% | 47,94 | 49,46 | 48,39 | 48,11 | 48,36 | 4.711 | 116.941.269 |
20/12/2024 | 48,79 | 49,56 | +1,04% | 48,50 | 49,56 | 49,15 | 49,46 | 49,56 | 2.022 | 94.889.952 |
19/12/2024 | 48,75 | 49,05 | +1,15% | 48,57 | 49,37 | 48,90 | 49,05 | 49,29 | 2.512 | 100.710.460 |
18/12/2024 | 49,24 | 48,49 | -1,84% | 48,35 | 49,27 | 48,72 | 48,49 | 48,70 | 2.122 | 110.204.993 |
17/12/2024 | 49,21 | 49,40 | +0,78% | 48,89 | 49,73 | 49,33 | 49,16 | 49,40 | 3.162 | 147.501.629 |
16/12/2024 | 49,40 | 49,02 | -0,77% | 49,02 | 50,11 | 49,50 | 49,02 | 49,41 | 2.756 | 86.330.031 |
13/12/2024 | 50,00 | 49,40 | -1,18% | 49,40 | 50,27 | 49,65 | 49,40 | 49,72 | 3.123 | 128.120.139 |
12/12/2024 | 51,58 | 49,99 | -3,88% | 49,25 | 52,21 | 50,85 | 49,80 | 49,99 | 2.459 | 122.158.134 |
11/12/2024 | 51,31 | 52,01 | +1,74% | 51,07 | 52,75 | 51,57 | 52,01 | 52,22 | 1.974 | 103.230.074 |
10/12/2024 | 51,11 | 51,12 | -0,31% | 51,07 | 51,75 | 51,34 | 51,12 | 51,45 | 1.966 | 94.261.588 |
9/12/2024 | 51,53 | 51,28 | -0,70% | 50,84 | 52,10 | 51,37 | 50,93 | 51,28 | 1.927 | 98.889.555 |
6/12/2024 | 51,92 | 51,64 | -0,69% | 50,95 | 52,60 | 51,84 | 51,64 | 52,07 | 2.472 | 123.152.951 |
5/12/2024 | 51,57 | 52,00 | +1,92% | 50,95 | 52,00 | 51,56 | 51,85 | 52,00 | 2.093 | 128.997.697 |
4/12/2024 | 51,02 | 51,02 | -0,43% | 50,82 | 51,50 | 51,15 | 51,02 | 51,45 | 1.881 | 106.364.365 |
3/12/2024 | 49,56 | 51,24 | +2,89% | 49,50 | 51,38 | 50,86 | 50,76 | 51,24 | 2.306 | 121.693.117 |
2/12/2024 | 49,01 | 49,80 | +0,20% | 48,74 | 50,02 | 49,46 | 49,64 | 49,80 | 2.806 | 101.157.595 |
29/11/2024 | 49,52 | 49,70 | +1,39% | 48,74 | 49,84 | 49,16 | 49,36 | 49,70 | 2.394 | 121.339.124 |
28/11/2024 | 50,68 | 49,02 | -3,50% | 49,02 | 51,24 | 49,75 | 49,02 | 49,50 | 2.913 | 119.936.534 |
27/11/2024 | 51,86 | 50,80 | -1,74% | 50,68 | 52,21 | 51,40 | 50,80 | 51,28 | 2.897 | 103.586.708 |
26/11/2024 | 51,33 | 51,70 | +0,70% | 51,04 | 52,13 | 51,74 | 51,52 | 51,70 | 2.354 | 123.614.757 |
25/11/2024 | 50,75 | 51,34 | +0,86% | 50,60 | 51,83 | 51,31 | 51,12 | 51,48 | 1.889 | 108.873.392 |
22/11/2024 | 50,80 | 50,90 | +0,97% | 50,46 | 51,33 | 50,76 | 50,65 | 50,90 | 1.686 | 76.818.524 |
21/11/2024 | 51,38 | 50,41 | -3,24% | 50,41 | 52,09 | 50,82 | 50,41 | 50,62 | 3.442 | 107.763.598 |
19/11/2024 | 51,59 | 52,10 | +1,28% | 51,33 | 52,26 | 51,89 | 51,85 | 52,10 | 1.895 | 89.438.610 |
18/11/2024 | 51,61 | 51,44 | -0,31% | 51,15 | 51,84 | 51,52 | 51,44 | 51,62 | 3.620 | 100.153.341 |
14/11/2024 | 51,81 | 51,60 | -0,58% | 51,60 | 52,40 | 52,02 | 51,60 | 51,99 | 1.907 | 95.589.599 |
13/11/2024 | 52,25 | 51,90 | -1,05% | 51,35 | 52,48 | 52,06 | 51,90 | 52,16 | 1.797 | 92.101.114 |
12/11/2024 | 52,99 | 52,45 | -1,00% | 52,02 | 53,17 | 52,50 | 52,11 | 52,45 | 2.471 | 123.357.838 |
11/11/2024 | 52,07 | 52,98 | +2,22% | 51,61 | 53,06 | 52,56 | 52,89 | 52,98 | 2.385 | 117.167.695 |
8/11/2024 | 52,65 | 51,83 | -3,07% | 51,78 | 53,34 | 52,15 | 51,83 | 51,91 | 2.435 | 109.474.657 |
7/11/2024 | 52,91 | 53,47 | +0,43% | 52,10 | 53,97 | 53,33 | 53,12 | 53,47 | 1.254 | 90.757.841 |
6/11/2024 | 53,02 | 53,24 | +0,83% | 52,08 | 54,74 | 53,58 | 52,90 | 53,24 | 2.568 | 231.061.434 |
5/11/2024 | 53,42 | 52,80 | -1,12% | 51,85 | 53,89 | 52,76 | 52,80 | 53,10 | 2.182 | 131.175.709 |
4/11/2024 | 52,30 | 53,40 | +1,91% | 52,00 | 53,40 | 53,05 | 53,00 | 53,40 | 2.272 | 114.417.411 |
1/11/2024 | 52,42 | 52,40 | +0,34% | 52,32 | 53,22 | 52,82 | 52,34 | 52,62 | 1.686 | 88.475.015 |
31/10/2024 | 52,54 | 52,22 | -0,27% | 52,22 | 53,26 | 52,78 | 52,22 | 52,53 | 1.315 | 66.748.823 |
30/10/2024 | 51,88 | 52,36 | +0,67% | 51,87 | 52,97 | 52,59 | 52,36 | 52,67 | 1.353 | 96.804.219 |
29/10/2024 | 53,59 | 52,01 | -3,52% | 52,01 | 54,33 | 53,02 | 52,01 | 52,40 | 2.171 | 123.568.894 |
28/10/2024 | 53,59 | 53,91 | +0,96% | 53,59 | 54,40 | 54,15 | 53,91 | 54,16 | 1.460 | 87.148.959 |
25/10/2024 | 53,52 | 53,40 | -0,61% | 53,01 | 53,85 | 53,47 | 53,40 | 53,43 | 1.909 | 114.311.195 |
24/10/2024 | 53,67 | 53,73 | +0,62% | 53,54 | 54,55 | 54,12 | 53,73 | 53,98 | 1.381 | 120.956.180 |
23/10/2024 | 53,21 | 53,40 | -0,13% | 53,14 | 53,81 | 53,57 | 53,40 | 53,62 | 1.597 | 101.073.516 |
22/10/2024 | 53,82 | 53,47 | -2,39% | 53,37 | 53,89 | 53,58 | 53,47 | 54,00 | 1.900 | 95.783.360 |
21/10/2024 | 54,65 | 54,78 | +0,46% | 54,39 | 55,02 | 54,70 | 54,42 | 54,78 | 7.604 | 134.938.469 |
18/10/2024 | 54,62 | 54,53 | +0,15% | 54,25 | 54,95 | 54,55 | 54,53 | 54,86 | 1.630 | 78.782.095 |
17/10/2024 | 54,02 | 54,45 | +0,37% | 53,51 | 54,89 | 54,42 | 54,45 | 54,78 | 1.607 | 85.981.664 |
16/10/2024 | 53,62 | 54,25 | +1,88% | 52,90 | 54,72 | 54,08 | 54,23 | 54,25 | 2.863 | 133.192.206 |
15/10/2024 | 53,15 | 53,25 | -0,28% | 53,09 | 53,79 | 53,33 | 53,08 | 53,25 | 1.855 | 82.188.023 |
14/10/2024 | 52,67 | 53,40 | +1,52% | 52,58 | 53,40 | 53,01 | 53,08 | 53,40 | 2.729 | 97.461.793 |
11/10/2024 | 53,37 | 52,60 | -2,30% | 52,56 | 53,80 | 53,05 | 52,56 | 52,60 | 1.579 | 77.439.091 |
10/10/2024 | 54,10 | 53,84 | +0,11% | 53,84 | 54,52 | 54,07 | 53,80 | 53,84 | 1.713 | 75.471.682 |
9/10/2024 | 54,12 | 53,78 | -0,30% | 53,75 | 54,25 | 53,97 | 53,75 | 53,90 | 1.825 | 85.992.123 |
8/10/2024 | 53,35 | 53,94 | +0,35% | 53,35 | 54,64 | 54,16 | 53,94 | 54,35 | 2.185 | 110.315.758 |
7/10/2024 | 54,77 | 53,75 | -1,45% | 53,75 | 55,17 | 54,20 | 53,67 | 53,75 | 2.073 | 96.165.324 |
4/10/2024 | 54,66 | 54,54 | -0,29% | 53,42 | 55,00 | 54,65 | 54,54 | 54,74 | 2.042 | 80.377.369 |
3/10/2024 | 55,96 | 54,70 | -2,32% | 54,68 | 56,12 | 55,16 | 54,68 | 54,70 | 2.400 | 91.509.826 |
2/10/2024 | 56,12 | 56,00 | +0,61% | 55,57 | 56,67 | 55,94 | 56,00 | 56,08 | 2.421 | 123.977.033 |
1/10/2024 | 55,84 | 55,66 | +0,18% | 55,59 | 56,70 | 56,15 | 55,66 | 55,83 | 2.290 | 109.338.545 |
30/9/2024 | 55,60 | 55,56 | +1,13% | 55,07 | 56,92 | 56,29 | 55,56 | 56,16 | 1.833 | 87.974.688 |
26/9/2024 | 55,76 | 54,94 | -0,99% | 54,87 | 56,00 | 55,30 | 54,93 | 54,94 | 1.922 | 82.638.091 |
25/9/2024 | 55,27 | 55,49 | +0,23% | 55,00 | 56,01 | 55,64 | 55,49 | 55,69 | 1.992 | 127.304.682 |
24/9/2024 | 55,50 | 55,36 | +0,65% | 54,86 | 55,76 | 55,39 | 55,19 | 55,36 | 2.663 | 141.176.489 |
23/9/2024 | 55,00 | 55,00 | -0,27% | 54,39 | 55,26 | 55,00 | 54,94 | 55,00 | 5.132 | 113.971.152 |
20/9/2024 | 55,02 | 55,15 | +0,27% | 54,84 | 55,71 | 55,20 | 55,01 | 55,15 | 1.747 | 95.958.129 |
19/9/2024 | 55,82 | 55,00 | -1,27% | 55,00 | 56,02 | 55,47 | 55,00 | 55,03 | 1.630 | 91.326.251 |
18/9/2024 | 55,59 | 55,71 | +0,56% | 55,39 | 56,30 | 55,91 | 55,71 | 55,76 | 2.115 | 121.378.482 |
17/9/2024 | 55,80 | 55,40 | -0,57% | 54,98 | 55,96 | 55,53 | 55,40 | 55,45 | 2.518 | 137.959.312 |
16/9/2024 | 54,86 | 55,72 | +2,09% | 54,85 | 55,72 | 55,35 | 55,54 | 55,72 | 2.143 | 89.683.675 |
13/9/2024 | 54,87 | 54,58 | +0,29% | 54,58 | 55,40 | 54,92 | 54,58 | 54,82 | 1.756 | 84.445.473 |
12/9/2024 | 54,64 | 54,42 | -0,24% | 54,13 | 54,87 | 54,62 | 54,42 | 54,69 | 1.797 | 74.355.388 |
11/9/2024 | 54,17 | 54,55 | +0,89% | 54,17 | 55,03 | 54,59 | 54,55 | 54,59 | 2.198 | 82.757.386 |
10/9/2024 | 53,99 | 54,07 | -0,28% | 53,93 | 54,72 | 54,38 | 54,07 | 54,36 | 2.339 | 134.958.208 |
9/9/2024 | 54,97 | 54,22 | -0,86% | 54,06 | 55,21 | 54,38 | 54,22 | 54,36 | 2.209 | 97.074.880 |
6/9/2024 | 55,02 | 54,69 | -0,60% | 54,69 | 55,65 | 55,18 | 54,69 | 54,89 | 2.007 | 98.853.810 |
5/9/2024 | 54,48 | 55,02 | +0,86% | 53,95 | 55,62 | 55,22 | 55,02 | 55,18 | 2.631 | 141.698.603 |
4/9/2024 | 53,22 | 54,55 | +2,38% | 53,01 | 54,96 | 54,31 | 54,55 | 54,61 | 3.199 | 113.299.035 |
3/9/2024 | 52,31 | 53,28 | +2,46% | 52,14 | 53,50 | 53,05 | 53,00 | 53,28 | 2.451 | 109.299.319 |
2/9/2024 | 51,64 | 52,00 | +0,48% | 51,41 | 52,08 | 51,78 | 51,98 | 52,00 | 2.541 | 103.087.289 |
30/8/2024 | 51,80 | 51,75 | -0,08% | 51,29 | 52,12 | 51,80 | 51,75 | 51,77 | 2.089 | 80.026.641 |
29/8/2024 | 51,93 | 51,79 | +0,21% | 51,24 | 52,00 | 51,66 | 51,79 | 51,91 | 2.227 | 103.322.135 |
28/8/2024 | 51,52 | 51,68 | -0,14% | 51,39 | 52,09 | 51,78 | 51,68 | 52,09 | 1.310 | 69.660.641 |
27/8/2024 | 52,19 | 51,75 | -1,09% | 50,95 | 52,38 | 51,96 | 51,75 | 51,82 | 1.767 | 91.652.979 |
26/8/2024 | 53,16 | 52,32 | -1,65% | 52,20 | 53,16 | 52,52 | 52,32 | 52,38 | 2.385 | 109.302.147 |
23/8/2024 | 51,97 | 53,20 | +1,86% | 51,90 | 53,47 | 52,93 | 53,20 | 53,44 | 2.462 | 102.574.416 |
22/8/2024 | 52,88 | 52,23 | -0,99% | 52,03 | 52,90 | 52,47 | 52,19 | 52,23 | 2.458 | 96.946.014 |
21/8/2024 | 52,43 | 52,75 | +1,01% | 52,35 | 53,10 | 52,69 | 52,52 | 52,75 | 2.055 | 102.113.059 |
20/8/2024 | 52,40 | 52,22 | +0,21% | 51,81 | 52,76 | 52,45 | 52,22 | 52,24 | 2.313 | 102.975.237 |
19/8/2024 | 52,10 | 52,11 | -0,53% | 51,50 | 52,70 | 52,30 | 52,11 | 52,15 | 7.661 | 169.206.661 |
16/8/2024 | 51,43 | 52,39 | +2,54% | 50,87 | 52,40 | 51,94 | 52,33 | 52,39 | 2.169 | 105.154.816 |
15/8/2024 | 51,62 | 51,09 | -0,72% | 50,90 | 51,79 | 51,27 | 51,09 | 51,12 | 2.544 | 95.188.998 |
14/8/2024 | 51,02 | 51,46 | +1,10% | 50,87 | 51,95 | 51,66 | 51,46 | 51,55 | 2.688 | 96.502.064 |
13/8/2024 | 50,65 | 50,90 | +0,61% | 50,65 | 51,36 | 51,03 | 50,90 | 51,13 | 2.528 | 93.352.202 |
12/8/2024 | 50,76 | 50,59 | -0,39% | 50,59 | 51,44 | 50,95 | 50,59 | 50,77 | 1.847 | 92.394.759 |
9/8/2024 | 50,49 | 50,79 | +0,47% | 50,23 | 51,09 | 50,62 | 50,64 | 50,79 | 1.821 | 74.702.472 |
8/8/2024 | 49,75 | 50,55 | +1,30% | 49,69 | 50,78 | 50,40 | 50,55 | 50,57 | 1.653 | 90.103.584 |
7/8/2024 | 48,94 | 49,90 | +1,46% | 48,94 | 49,98 | 49,67 | 49,74 | 49,90 | 1.747 | 81.124.621 |
6/8/2024 | 48,92 | 49,18 | +0,37% | 48,64 | 49,44 | 48,99 | 48,95 | 49,18 | 2.983 | 101.893.937 |
5/8/2024 | 49,37 | 49,00 | -2,74% | 48,70 | 49,63 | 49,09 | 48,94 | 49,00 | 3.134 | 124.278.135 |
2/8/2024 | 50,60 | 50,38 | -0,65% | 49,79 | 51,07 | 50,34 | 50,23 | 50,38 | 2.323 | 108.303.199 |
1/8/2024 | 48,66 | 50,71 | +5,01% | 48,56 | 50,92 | 50,06 | 50,55 | 50,71 | 2.495 | 132.474.191 |
31/7/2024 | 47,29 | 48,29 | +2,40% | 46,73 | 48,90 | 48,20 | 48,29 | 48,45 | 2.239 | 83.552.749 |
30/7/2024 | 48,25 | 47,16 | -1,75% | 47,15 | 48,99 | 47,69 | 47,16 | 47,70 | 1.971 | 91.245.728 |
29/7/2024 | 48,31 | 48,00 | -1,09% | 47,92 | 48,65 | 48,20 | 48,00 | 48,09 | 1.745 | 73.133.728 |
26/7/2024 | 48,79 | 48,53 | -0,74% | 48,53 | 49,07 | 48,83 | 48,53 | 48,62 | 1.721 | 64.897.414 |
25/7/2024 | 48,94 | 48,89 | -0,43% | 48,89 | 49,41 | 49,08 | 48,89 | 48,96 | 1.509 | 61.415.249 |
24/7/2024 | 48,57 | 49,10 | +0,99% | 48,57 | 49,16 | 49,00 | 49,10 | 49,12 | 1.324 | 56.222.744 |
23/7/2024 | 49,47 | 48,62 | -2,00% | 48,62 | 49,87 | 49,06 | 48,62 | 48,98 | 2.042 | 81.021.273 |
22/7/2024 | 49,10 | 49,61 | +1,24% | 48,94 | 49,71 | 49,45 | 49,61 | 49,66 | 1.920 | 84.050.654 |
19/7/2024 | 49,16 | 49,00 | +0,16% | 48,89 | 49,79 | 49,22 | 48,98 | 49,00 | 1.329 | 47.101.253 |
18/7/2024 | 49,87 | 48,92 | -2,04% | 48,92 | 50,04 | 49,54 | 48,92 | 49,20 | 2.145 | 70.230.013 |
17/7/2024 | 48,90 | 49,94 | +1,57% | 48,75 | 50,06 | 49,68 | 49,80 | 49,94 | 1.929 | 84.395.598 |
16/7/2024 | 48,99 | 49,17 | +0,90% | 48,96 | 49,69 | 49,27 | 49,05 | 49,17 | 2.284 | 100.393.011 |
15/7/2024 | 49,70 | 48,73 | -1,91% | 48,73 | 49,70 | 49,07 | 48,73 | 48,90 | 2.569 | 93.785.012 |
12/7/2024 | 48,99 | 49,68 | +1,70% | 48,80 | 49,78 | 49,53 | 49,50 | 49,68 | 2.091 | 102.568.497 |
11/7/2024 | 47,98 | 48,85 | +3,21% | 47,78 | 49,05 | 48,74 | 48,80 | 48,85 | 2.110 | 112.950.219 |
10/7/2024 | 46,76 | 47,33 | +1,87% | 46,76 | 47,68 | 47,20 | 47,33 | 47,35 | 2.459 | 83.217.338 |
9/7/2024 | 46,52 | 46,46 | -0,02% | 46,36 | 47,33 | 46,83 | 46,46 | 46,70 | 1.667 | 72.138.744 |
8/7/2024 | 46,42 | 46,47 | +0,80% | 45,73 | 46,57 | 46,13 | 46,20 | 46,47 | 2.092 | 81.729.023 |
5/7/2024 | 46,15 | 46,10 | -0,22% | 45,91 | 47,00 | 46,41 | 46,10 | 46,26 | 2.285 | 67.291.574 |
4/7/2024 | 45,83 | 46,20 | +1,12% | 45,78 | 46,30 | 46,04 | 46,00 | 46,20 | 1.769 | 81.451.252 |
3/7/2024 | 45,60 | 45,69 | -0,24% | 45,40 | 46,52 | 45,92 | 45,55 | 45,69 | 2.229 | 91.208.673 |
2/7/2024 | 45,70 | 45,80 | -0,09% | 45,50 | 46,30 | 45,86 | 45,76 | 45,80 | 2.211 | 81.121.833 |
1/7/2024 | 45,30 | 45,84 | +0,79% | 45,04 | 46,00 | 45,63 | 45,80 | 45,84 | 2.942 | 135.621.843 |
28/6/2024 | 45,96 | 45,48 | -1,13% | 45,40 | 45,99 | 45,69 | 45,45 | 45,48 | 2.112 | 75.756.938 |
27/6/2024 | 46,18 | 46,00 | -0,39% | 45,66 | 46,37 | 46,03 | 46,00 | 46,05 | 1.922 | 94.028.998 |
26/6/2024 | 45,34 | 46,18 | +1,58% | 44,94 | 46,31 | 45,85 | 46,18 | 46,28 | 2.322 | 106.723.410 |
25/6/2024 | 45,41 | 45,46 | +0,18% | 44,72 | 45,70 | 45,12 | 45,19 | 45,46 | 2.000 | 76.973.224 |
24/6/2024 | 44,49 | 45,38 | +1,84% | 44,32 | 45,38 | 45,10 | 45,14 | 45,38 | 2.187 | 80.164.403 |
21/6/2024 | 44,60 | 44,56 | +0,22% | 44,27 | 44,80 | 44,60 | 44,56 | 44,66 | 2.177 | 87.490.339 |
20/6/2024 | 44,33 | 44,46 | -0,71% | 44,12 | 44,75 | 44,41 | 44,46 | 44,70 | 1.843 | 75.403.795 |
19/6/2024 | 44,40 | 44,78 | +0,97% | 43,90 | 44,78 | 44,15 | 44,23 | 44,78 | 1.759 | 72.496.108 |
18/6/2024 | 44,29 | 44,35 | +0,34% | 43,81 | 44,68 | 44,35 | 44,35 | 44,45 | 1.960 | 73.442.634 |
17/6/2024 | 44,90 | 44,20 | -1,36% | 44,20 | 45,00 | 44,44 | 44,20 | 44,44 | 2.463 | 83.840.962 |
14/6/2024 | 44,09 | 44,81 | +1,82% | 43,80 | 45,04 | 44,53 | 44,80 | 44,81 | 2.045 | 82.905.829 |
13/6/2024 | 44,37 | 44,01 | -0,72% | 44,01 | 44,53 | 44,20 | 44,01 | 44,20 | 2.154 | 95.064.597 |
12/6/2024 | 45,40 | 44,33 | -1,99% | 44,08 | 45,50 | 44,43 | 44,31 | 44,33 | 2.417 | 90.340.130 |
11/6/2024 | 44,37 | 45,23 | +2,08% | 44,35 | 45,57 | 45,17 | 45,23 | 45,42 | 1.791 | 74.000.555 |
10/6/2024 | 44,99 | 44,31 | -1,56% | 44,22 | 45,26 | 44,73 | 44,31 | 44,10 | 3.152 | 94.527.094 |
7/6/2024 | 45,28 | 45,01 | -1,27% | 44,92 | 45,52 | 45,21 | 45,01 | 45,06 | 2.564 | 89.191.240 |
6/6/2024 | 45,39 | 45,59 | +0,53% | 45,00 | 45,93 | 45,60 | 45,58 | 45,59 | 2.078 | 79.043.957 |
5/6/2024 | 45,07 | 45,35 | +0,73% | 45,03 | 45,96 | 45,51 | 45,35 | 45,44 | 3.159 | 129.198.191 |
4/6/2024 | 43,90 | 45,02 | +2,53% | 43,59 | 45,07 | 44,45 | 44,96 | 45,02 | 2.528 | 105.393.575 |
3/6/2024 | 43,33 | 43,91 | -0,11% | 43,20 | 44,27 | 43,73 | 43,86 | 43,91 | 4.073 | 129.216.791 |
31/5/2024 | 44,66 | 43,96 | -1,88% | 43,46 | 45,22 | 43,86 | 43,96 | 44,99 | 4.692 | 152.530.730 |
29/5/2024 | 45,33 | 44,80 | -0,99% | 44,78 | 45,72 | 45,03 | 44,77 | 44,80 | 3.016 | 97.049.071 |
28/5/2024 | 45,90 | 45,25 | -1,48% | 45,25 | 46,28 | 45,65 | 45,25 | 45,29 | 2.244 | 82.648.207 |
27/5/2024 | 45,90 | 45,93 | -0,26% | 45,67 | 46,04 | 45,81 | 45,73 | 46,00 | 2.246 | 79.345.351 |
24/5/2024 | 45,90 | 46,05 | +1,03% | 45,70 | 46,57 | 46,10 | 45,90 | 46,05 | 1.832 | 76.628.806 |
23/5/2024 | 46,05 | 45,58 | -0,81% | 45,58 | 46,17 | 45,91 | 45,58 | 46,00 | 1.997 | 86.090.803 |
22/5/2024 | 45,36 | 45,95 | +1,88% | 45,14 | 46,45 | 45,90 | 45,95 | 46,17 | 1.776 | 85.642.646 |
21/5/2024 | 45,51 | 45,10 | -0,79% | 45,08 | 45,75 | 45,43 | 45,10 | 45,18 | 2.538 | 107.724.460 |
20/5/2024 | 46,45 | 45,46 | -1,69% | 45,35 | 46,45 | 45,75 | 45,46 | 45,70 | 4.113 | 160.801.117 |
17/5/2024 | 46,53 | 46,24 | -1,03% | 46,01 | 46,66 | 46,31 | 46,20 | 46,24 | 3.264 | 91.656.893 |
16/5/2024 | 46,16 | 46,72 | +1,83% | 45,55 | 46,72 | 46,03 | 46,33 | 46,72 | 2.966 | 108.961.335 |
15/5/2024 | 45,36 | 45,88 | +1,12% | 45,25 | 46,00 | 45,58 | 45,78 | 46,00 | 2.673 | 95.870.683 |
14/5/2024 | 45,49 | 45,37 | -0,26% | 45,35 | 46,15 | 45,61 | 45,37 | 45,50 | 2.370 | 92.285.285 |
13/5/2024 | 45,14 | 45,49 | +0,71% | 44,95 | 45,94 | 45,56 | 45,47 | 45,49 | 3.046 | 98.267.101 |
10/5/2024 | 45,63 | 45,17 | -0,79% | 44,93 | 45,81 | 45,27 | 45,17 | 45,27 | 3.063 | 125.477.375 |
9/5/2024 | 46,90 | 45,53 | -3,02% | 45,30 | 46,93 | 45,74 | 45,53 | 45,68 | 3.986 | 162.663.809 |
8/5/2024 | 49,17 | 46,95 | -5,36% | 46,59 | 49,60 | 47,16 | 46,95 | 47,10 | 5.731 | 250.832.191 |
7/5/2024 | 50,37 | 49,61 | -1,39% | 49,55 | 50,90 | 49,88 | 49,61 | 49,90 | 2.375 | 86.590.550 |
6/5/2024 | 50,08 | 50,31 | -0,38% | 49,70 | 50,83 | 50,45 | 50,31 | 50,42 | 2.656 | 96.295.450 |
3/5/2024 | 49,80 | 50,50 | +1,53% | 49,52 | 50,84 | 50,40 | 50,50 | 50,58 | 2.982 | 111.813.723 |
2/5/2024 | 47,53 | 49,74 | +4,72% | 47,50 | 49,74 | 48,87 | 49,74 | 49,75 | 3.644 | 104.765.759 |
30/4/2024 | 47,85 | 47,50 | -1,14% | 47,48 | 48,05 | 47,75 | 47,50 | 47,76 | 2.635 | 97.281.150 |
29/4/2024 | 47,98 | 48,05 | +0,10% | 47,90 | 48,70 | 48,28 | 48,05 | 48,11 | 1.921 | 69.971.939 |
26/4/2024 | 47,70 | 48,00 | 0,00% | 47,70 | 48,39 | 48,16 | 48,00 | 48,07 | 2.520 | 83.755.666 |
25/4/2024 | 47,90 | 48,00 | -0,41% | 47,90 | 48,44 | 48,20 | 48,00 | 48,07 | 1.674 | 71.378.193 |
24/4/2024 | 48,31 | 48,20 | -0,76% | 47,74 | 48,65 | 48,18 | 48,20 | 48,30 | 2.270 | 86.595.972 |
23/4/2024 | 48,75 | 48,57 | -0,82% | 48,26 | 48,75 | 48,49 | 48,44 | 48,57 | 3.606 | 91.326.198 |
22/4/2024 | 48,71 | 48,97 | +0,41% | 48,37 | 49,20 | 48,67 | 48,70 | 48,97 | 2.533 | 82.378.336 |
19/4/2024 | 48,48 | 48,77 | +0,31% | 48,23 | 48,89 | 48,53 | 48,59 | 48,77 | 2.062 | 78.856.808 |
18/4/2024 | 48,92 | 48,62 | -0,39% | 48,23 | 49,15 | 48,57 | 48,50 | 48,62 | 2.025 | 83.487.832 |
17/4/2024 | 48,62 | 48,81 | +0,21% | 48,36 | 48,99 | 48,68 | 48,72 | 48,81 | 2.428 | 85.854.808 |
16/4/2024 | 48,80 | 48,71 | +0,02% | 48,28 | 49,22 | 48,82 | 48,71 | 49,00 | 2.659 | 102.597.102 |
15/4/2024 | 49,07 | 48,70 | -0,53% | 48,55 | 49,40 | 48,85 | 48,70 | 48,78 | 3.150 | 113.726.948 |
12/4/2024 | 49,38 | 48,96 | -0,99% | 48,55 | 49,58 | 48,84 | 48,96 | 49,00 | 4.247 | 119.638.702 |
11/4/2024 | 50,00 | 49,45 | -3,66% | 49,18 | 50,10 | 49,55 | 49,45 | 49,47 | 4.253 | 192.155.754 |
10/4/2024 | 51,86 | 51,33 | -0,39% | 51,25 | 52,41 | 51,73 | 51,33 | 51,35 | 3.607 | 132.615.304 |
9/4/2024 | 51,60 | 51,53 | +0,16% | 51,53 | 52,10 | 51,86 | 51,53 | 51,72 | 2.150 | 99.368.166 |
8/4/2024 | 51,50 | 51,45 | +0,14% | 51,04 | 51,68 | 51,42 | 51,45 | 51,60 | 2.653 | 117.746.889 |
5/4/2024 | 51,70 | 51,38 | -0,75% | 51,24 | 52,43 | 51,60 | 51,38 | 51,55 | 2.582 | 106.794.493 |
4/4/2024 | 51,11 | 51,77 | +0,98% | 51,05 | 52,04 | 51,72 | 51,77 | 51,90 | 2.150 | 116.244.761 |
3/4/2024 | 50,51 | 51,27 | +1,50% | 50,22 | 51,29 | 50,79 | 51,27 | 51,28 | 3.020 | 103.367.306 |
2/4/2024 | 50,81 | 50,51 | -0,79% | 50,30 | 50,81 | 50,57 | 50,50 | 50,51 | 2.820 | 125.069.511 |
1/4/2024 | 50,60 | 50,91 | +0,41% | 50,44 | 51,59 | 51,00 | 50,91 | 51,01 | 3.527 | 118.657.910 |
28/3/2024 | 50,39 | 50,70 | +0,60% | 50,02 | 50,78 | 50,33 | 50,48 | 50,70 | 2.449 | 115.901.893 |
27/3/2024 | 50,74 | 50,40 | -0,30% | 50,01 | 50,87 | 50,35 | 50,40 | 50,59 | 1.987 | 87.635.277 |
26/3/2024 | 50,24 | 50,55 | +0,70% | 50,20 | 51,26 | 50,69 | 50,55 | 50,59 | 2.805 | 135.190.768 |
25/3/2024 | 51,71 | 50,20 | -3,11% | 50,20 | 51,71 | 50,68 | 50,20 | 50,30 | 3.291 | 120.525.295 |
22/3/2024 | 51,30 | 51,81 | +0,97% | 51,11 | 52,09 | 51,58 | 51,67 | 51,81 | 1.496 | 74.766.807 |
21/3/2024 | 51,42 | 51,31 | +0,02% | 50,85 | 51,79 | 51,37 | 51,31 | 51,55 | 1.936 | 91.331.279 |
20/3/2024 | 51,24 | 51,30 | +0,14% | 51,08 | 51,58 | 51,29 | 51,30 | 51,33 | 2.047 | 87.608.654 |
19/3/2024 | 51,68 | 51,23 | -0,62% | 51,23 | 52,08 | 51,55 | 51,23 | 51,60 | 1.902 | 78.737.567 |
18/3/2024 | 52,20 | 51,55 | -0,88% | 51,36 | 52,31 | 51,71 | 51,55 | 51,94 | 2.388 | 99.046.677 |
15/3/2024 | 53,15 | 52,01 | -2,33% | 52,01 | 53,71 | 52,53 | 52,01 | 52,19 | 2.253 | 108.323.425 |
14/3/2024 | 52,12 | 53,25 | +2,52% | 51,90 | 53,25 | 52,71 | 52,99 | 53,25 | 1.841 | 97.888.986 |
13/3/2024 | 52,04 | 51,94 | -0,80% | 51,78 | 52,38 | 52,14 | 51,94 | 52,30 | 1.986 | 87.330.525 |
12/3/2024 | 52,26 | 52,36 | -0,15% | 51,59 | 52,49 | 52,16 | 52,08 | 52,36 | 2.845 | 104.132.194 |
11/3/2024 | 52,11 | 52,44 | +0,36% | 51,76 | 52,56 | 52,11 | 52,36 | 52,44 | 2.337 | 99.420.680 |
8/3/2024 | 52,55 | 52,25 | -0,55% | 51,93 | 52,85 | 52,38 | 0,00 | 0,00 | 1.988 | 93.551.931 |
7/3/2024 | 52,07 | 52,54 | +1,12% | 51,60 | 52,73 | 52,18 | 52,42 | 52,54 | 2.016 | 96.621.267 |
6/3/2024 | 52,23 | 51,96 | +0,41% | 51,50 | 52,61 | 52,06 | 51,96 | 52,17 | 1.967 | 92.405.318 |
5/3/2024 | 52,52 | 51,75 | -1,50% | 51,73 | 52,80 | 52,09 | 51,75 | 52,02 | 2.711 | 102.596.247 |
4/3/2024 | 53,99 | 52,54 | -2,18% | 52,43 | 54,00 | 53,09 | 52,54 | 52,74 | 3.170 | 119.754.276 |
1/3/2024 | 54,50 | 53,71 | -1,20% | 53,71 | 54,68 | 54,27 | 53,71 | 53,94 | 3.210 | 111.758.184 |
29/2/2024 | 55,72 | 54,36 | -3,05% | 54,33 | 55,88 | 54,80 | 54,36 | 54,65 | 2.262 | 97.201.925 |
28/2/2024 | 56,26 | 56,07 | -0,55% | 55,48 | 56,36 | 56,01 | 55,97 | 56,07 | 1.382 | 79.913.575 |
27/2/2024 | 54,79 | 56,38 | +2,66% | 54,59 | 56,60 | 56,06 | 56,38 | 56,39 | 2.213 | 94.089.136 |
26/2/2024 | 55,28 | 54,92 | -1,26% | 54,40 | 55,28 | 54,77 | 54,69 | 54,92 | 2.381 | 97.913.779 |
23/2/2024 | 56,22 | 55,62 | -2,08% | 55,32 | 56,50 | 55,81 | 0,00 | 0,00 | 1.706 | 88.724.247 |
22/2/2024 | 53,61 | 56,80 | +5,89% | 53,61 | 56,80 | 55,01 | 55,84 | 56,80 | 2.224 | 113.873.196 |
21/2/2024 | 53,01 | 53,64 | +1,65% | 52,60 | 54,17 | 53,72 | 53,40 | 53,64 | 2.014 | 113.075.794 |
20/2/2024 | 52,84 | 52,77 | -0,23% | 52,33 | 53,42 | 52,84 | 52,77 | 52,97 | 1.992 | 91.938.233 |
19/2/2024 | 52,36 | 52,89 | +0,06% | 52,00 | 53,38 | 52,87 | 52,73 | 52,89 | 1.949 | 86.867.380 |
16/2/2024 | 54,03 | 52,86 | -1,73% | 52,61 | 54,31 | 53,02 | 52,75 | 52,86 | 2.194 | 89.037.396 |
15/2/2024 | 54,49 | 53,79 | -0,92% | 53,79 | 54,77 | 54,18 | 53,79 | 54,15 | 1.758 | 78.812.408 |
14/2/2024 | 53,66 | 54,29 | +2,01% | 53,36 | 54,89 | 54,42 | 54,29 | 54,60 | 1.630 | 87.059.980 |
9/2/2024 | 53,76 | 53,22 | -0,52% | 53,00 | 54,12 | 53,41 | 0,00 | 0,00 | 1.431 | 68.316.994 |
8/2/2024 | 53,89 | 53,50 | -0,91% | 53,50 | 54,50 | 53,99 | 53,50 | 53,67 | 1.547 | 71.249.599 |
7/2/2024 | 53,88 | 53,99 | +0,19% | 53,52 | 54,60 | 53,97 | 53,97 | 53,99 | 1.881 | 84.316.463 |
6/2/2024 | 52,99 | 53,89 | +1,68% | 52,67 | 53,90 | 53,54 | 53,81 | 53,89 | 2.080 | 89.665.937 |
5/2/2024 | 52,31 | 53,00 | +1,51% | 51,90 | 53,23 | 52,48 | 52,81 | 53,00 | 2.382 | 93.422.355 |
2/2/2024 | 52,42 | 52,21 | -0,36% | 51,45 | 52,85 | 52,18 | 52,21 | 52,49 | 1.844 | 97.399.529 |
1/2/2024 | 51,36 | 52,40 | +1,77% | 51,07 | 52,53 | 52,03 | 52,00 | 52,40 | 2.988 | 181.467.252 |
31/1/2024 | 50,79 | 51,49 | +1,38% | 50,79 | 51,49 | 51,13 | 51,13 | 51,49 | 1.494 | 66.525.086 |
30/1/2024 | 50,98 | 50,79 | -0,18% | 50,76 | 51,04 | 50,91 | 50,79 | 51,00 | 1.465 | 61.387.315 |
29/1/2024 | 51,20 | 50,88 | +0,04% | 50,79 | 51,70 | 50,95 | 50,88 | 51,09 | 2.124 | 110.225.944 |
26/1/2024 | 50,73 | 50,86 | +0,71% | 50,62 | 51,24 | 50,99 | 50,86 | 51,14 | 1.320 | 64.097.751 |
25/1/2024 | 50,74 | 50,50 | -0,41% | 50,33 | 50,96 | 50,56 | 50,50 | 50,70 | 1.332 | 65.966.995 |
24/1/2024 | 50,93 | 50,71 | -1,91% | 50,40 | 51,62 | 50,64 | 50,50 | 50,71 | 1.580 | 74.422.369 |
23/1/2024 | 51,10 | 51,70 | +1,37% | 50,32 | 51,70 | 51,06 | 50,82 | 51,70 | 2.067 | 94.387.213 |
22/1/2024 | 50,55 | 51,00 | +0,49% | 50,45 | 51,10 | 50,79 | 50,82 | 51,00 | 1.823 | 72.402.581 |
19/1/2024 | 50,63 | 50,75 | -0,67% | 50,39 | 50,80 | 50,61 | 50,55 | 50,80 | 1.356 | 67.689.676 |
18/1/2024 | 50,96 | 51,09 | +0,27% | 50,55 | 51,10 | 50,83 | 50,80 | 51,09 | 1.578 | 64.754.205 |
17/1/2024 | 50,65 | 50,95 | +0,39% | 50,50 | 51,44 | 51,00 | 50,95 | 51,03 | 2.260 | 123.704.254 |
16/1/2024 | 50,66 | 50,75 | +0,30% | 50,23 | 50,86 | 50,66 | 50,60 | 50,75 | 2.186 | 88.860.044 |
15/1/2024 | 50,77 | 50,60 | -0,51% | 50,45 | 51,00 | 50,71 | 50,60 | 50,70 | 2.258 | 78.787.558 |
12/1/2024 | 50,32 | 50,86 | +1,52% | 49,95 | 50,86 | 50,46 | 50,55 | 50,86 | 1.422 | 74.652.027 |
11/1/2024 | 50,62 | 50,10 | -0,79% | 49,87 | 50,99 | 50,30 | 50,10 | 50,24 | 1.722 | 79.619.726 |
10/1/2024 | 50,23 | 50,50 | +1,24% | 49,95 | 50,50 | 50,27 | 50,48 | 50,50 | 1.644 | 73.080.322 |
9/1/2024 | 49,95 | 49,88 | -0,78% | 49,60 | 50,16 | 49,90 | 49,88 | 50,10 | 2.280 | 87.609.718 |
8/1/2024 | 50,00 | 50,27 | -0,18% | 50,00 | 50,73 | 50,34 | 50,25 | 50,27 | 2.376 | 91.978.865 |
5/1/2024 | 51,30 | 50,36 | -1,74% | 49,95 | 51,40 | 50,39 | 50,36 | 50,55 | 3.036 | 118.125.595 |
4/1/2024 | 51,93 | 51,25 | -1,44% | 51,21 | 52,03 | 51,44 | 51,25 | 51,54 | 1.875 | 87.439.652 |
3/1/2024 | 52,61 | 52,00 | -1,05% | 51,82 | 52,68 | 52,19 | 51,92 | 52,00 | 2.421 | 124.654.407 |
2/1/2024 | 53,43 | 52,55 | -1,41% | 52,35 | 53,43 | 52,66 | 52,55 | 52,61 | 3.508 | 163.991.032 |
28/12/2023 | 53,74 | 53,30 | -0,37% | 53,30 | 53,98 | 53,66 | 53,29 | 53,30 | 1.485 | 67.817.066 |
27/12/2023 | 53,60 | 53,50 | -0,09% | 53,31 | 54,00 | 53,62 | 53,50 | 53,56 | 1.733 | 80.669.639 |
26/12/2023 | 53,57 | 53,55 | -0,19% | 53,32 | 53,83 | 53,61 | 53,55 | 53,70 | 2.066 | 84.826.781 |
22/12/2023 | 53,15 | 53,65 | +0,94% | 53,10 | 53,80 | 53,42 | 53,41 | 53,65 | 1.446 | 78.785.171 |
21/12/2023 | 53,62 | 53,15 | -0,19% | 53,02 | 53,70 | 53,21 | 53,15 | 53,32 | 1.904 | 80.274.283 |
20/12/2023 | 53,53 | 53,25 | -1,13% | 53,25 | 53,95 | 53,59 | 53,25 | 53,65 | 2.177 | 87.616.995 |
19/12/2023 | 53,91 | 53,86 | -0,06% | 53,16 | 53,99 | 53,68 | 53,56 | 53,86 | 1.689 | 76.948.934 |
18/12/2023 | 53,90 | 53,89 | +0,82% | 53,37 | 54,29 | 53,68 | 53,89 | 53,90 | 1.958 | 80.756.286 |
15/12/2023 | 54,35 | 53,45 | -1,91% | 53,10 | 54,57 | 53,56 | 53,24 | 54,00 | 2.190 | 88.964.240 |
14/12/2023 | 54,10 | 54,49 | +1,55% | 53,83 | 54,75 | 54,13 | 54,25 | 54,49 | 2.003 | 99.016.461 |
13/12/2023 | 53,33 | 53,66 | +0,66% | 53,13 | 54,20 | 53,63 | 53,66 | 53,70 | 1.804 | 82.412.367 |
12/12/2023 | 52,80 | 53,31 | +1,16% | 52,60 | 53,35 | 53,12 | 53,12 | 53,33 | 1.839 | 109.905.265 |
11/12/2023 | 53,50 | 52,70 | -1,50% | 52,60 | 53,50 | 52,95 | 52,70 | 52,92 | 2.140 | 76.432.763 |
8/12/2023 | 53,39 | 53,50 | +0,21% | 52,80 | 53,50 | 53,18 | 53,39 | 53,50 | 1.547 | 75.565.006 |
7/12/2023 | 53,04 | 53,39 | +0,72% | 52,90 | 53,50 | 53,21 | 53,13 | 53,39 | 1.554 | 71.098.204 |
6/12/2023 | 53,30 | 53,01 | -0,71% | 53,01 | 53,50 | 53,24 | 53,01 | 53,22 | 1.281 | 74.843.113 |
5/12/2023 | 52,85 | 53,39 | +1,14% | 52,28 | 53,39 | 52,82 | 53,02 | 53,39 | 1.675 | 97.909.118 |
4/12/2023 | 52,43 | 52,79 | +0,65% | 52,28 | 52,84 | 52,63 | 52,42 | 52,79 | 3.090 | 116.933.083 |
1/12/2023 | 52,60 | 52,45 | -0,40% | 52,44 | 53,00 | 52,63 | 52,45 | 52,72 | 3.232 | 130.189.171 |
30/11/2023 | 52,55 | 52,66 | +0,10% | 52,20 | 53,05 | 52,79 | 52,66 | 52,70 | 1.505 | 125.312.820 |
29/11/2023 | 51,99 | 52,61 | +1,19% | 51,44 | 52,61 | 52,06 | 52,38 | 52,61 | 2.278 | 113.142.362 |
28/11/2023 | 52,18 | 51,99 | -0,40% | 51,90 | 52,90 | 52,32 | 51,86 | 51,99 | 1.684 | 98.216.520 |
27/11/2023 | 52,19 | 52,20 | -0,36% | 51,83 | 52,95 | 52,44 | 52,20 | 52,48 | 1.691 | 101.990.326 |
24/11/2023 | 52,21 | 52,39 | +0,34% | 51,69 | 52,45 | 52,13 | 52,03 | 52,39 | 1.336 | 66.729.097 |
23/11/2023 | 51,28 | 52,21 | +1,77% | 50,93 | 52,39 | 52,03 | 52,21 | 52,35 | 1.681 | 83.451.602 |
22/11/2023 | 50,62 | 51,30 | +1,34% | 50,27 | 51,57 | 51,19 | 51,10 | 51,30 | 1.712 | 86.924.267 |
21/11/2023 | 50,33 | 50,62 | +0,54% | 49,84 | 50,88 | 50,56 | 50,61 | 50,62 | 3.143 | 185.362.339 |
20/11/2023 | 49,84 | 50,35 | +0,24% | 49,84 | 50,35 | 50,12 | 50,14 | 50,35 | 1.590 | 78.878.016 |
17/11/2023 | 50,67 | 50,23 | -1,30% | 49,93 | 50,89 | 50,20 | 50,23 | 50,32 | 2.620 | 126.869.332 |
16/11/2023 | 50,80 | 50,89 | -0,20% | 50,15 | 50,97 | 50,65 | 50,71 | 50,89 | 3.093 | 153.730.164 |
14/11/2023 | 50,73 | 50,99 | +0,83% | 50,61 | 52,48 | 51,17 | 50,80 | 50,99 | 3.157 | 202.727.673 |
13/11/2023 | 50,00 | 50,57 | +1,10% | 49,93 | 50,95 | 50,49 | 50,57 | 50,77 | 2.382 | 113.928.016 |
10/11/2023 | 49,50 | 50,02 | +1,05% | 49,19 | 50,24 | 49,79 | 50,02 | 50,16 | 2.319 | 86.698.010 |
9/11/2023 | 49,57 | 49,50 | -0,20% | 49,05 | 50,16 | 49,52 | 49,32 | 49,50 | 2.152 | 125.337.217 |
8/11/2023 | 48,21 | 49,60 | +2,99% | 48,06 | 49,60 | 49,17 | 49,50 | 49,60 | 2.426 | 124.691.048 |
7/11/2023 | 47,23 | 48,16 | +1,84% | 47,22 | 48,16 | 47,87 | 47,85 | 48,16 | 3.135 | 155.509.437 |
6/11/2023 | 47,51 | 47,29 | -0,67% | 47,00 | 47,88 | 47,39 | 47,00 | 47,29 | 2.491 | 104.505.266 |
3/11/2023 | 47,70 | 47,61 | -0,02% | 47,46 | 48,42 | 47,74 | 47,61 | 47,65 | 2.037 | 131.447.005 |
1/11/2023 | 45,64 | 47,62 | +5,80% | 45,64 | 47,74 | 47,21 | 47,10 | 47,62 | 4.283 | 156.059.437 |
31/10/2023 | 45,11 | 45,01 | -0,24% | 45,00 | 45,78 | 45,36 | 45,01 | 45,16 | 1.504 | 59.797.044 |
30/10/2023 | 44,73 | 45,12 | +1,62% | 44,70 | 45,54 | 45,12 | 44,97 | 45,12 | 1.617 | 79.200.992 |
27/10/2023 | 45,96 | 44,40 | -3,04% | 44,40 | 46,26 | 45,25 | 44,40 | 44,44 | 1.745 | 77.727.152 |
26/10/2023 | 45,49 | 45,79 | +0,37% | 45,38 | 46,36 | 46,05 | 45,79 | 46,08 | 1.422 | 58.752.756 |
25/10/2023 | 45,82 | 45,62 | -0,57% | 45,24 | 46,12 | 45,72 | 45,45 | 45,62 | 1.419 | 63.577.058 |
24/10/2023 | 45,10 | 45,88 | +2,00% | 44,97 | 45,98 | 45,48 | 45,88 | 45,99 | 1.611 | 67.409.494 |
23/10/2023 | 45,13 | 44,98 | -0,16% | 44,98 | 45,78 | 45,35 | 44,98 | 45,15 | 1.716 | 75.215.721 |
20/10/2023 | 45,72 | 45,05 | -1,49% | 45,05 | 46,01 | 45,57 | 45,05 | 45,21 | 1.555 | 62.328.362 |
19/10/2023 | 45,80 | 45,73 | -0,09% | 45,66 | 46,26 | 45,85 | 45,73 | 45,85 | 2.476 | 123.024.750 |
18/10/2023 | 45,71 | 45,77 | +0,51% | 45,36 | 46,29 | 45,90 | 45,75 | 45,77 | 2.223 | 90.787.702 |
17/10/2023 | 46,50 | 45,54 | -2,46% | 45,54 | 46,53 | 46,04 | 45,54 | 45,72 | 2.200 | 94.060.335 |
16/10/2023 | 46,20 | 46,69 | +1,21% | 46,18 | 46,83 | 46,61 | 46,67 | 46,69 | 2.123 | 76.507.941 |
13/10/2023 | 46,41 | 46,13 | -1,16% | 45,00 | 46,62 | 46,15 | 46,13 | 46,37 | 1.799 | 74.033.886 |
11/10/2023 | 46,10 | 46,67 | +1,46% | 46,10 | 46,67 | 46,30 | 46,54 | 46,67 | 1.697 | 80.615.786 |
10/10/2023 | 45,40 | 46,00 | +1,30% | 45,22 | 46,59 | 46,10 | 46,00 | 46,07 | 3.015 | 105.226.996 |
9/10/2023 | 44,84 | 45,41 | +1,66% | 44,00 | 45,61 | 45,01 | 45,39 | 45,41 | 2.476 | 88.032.885 |
6/10/2023 | 44,00 | 44,67 | -0,25% | 44,00 | 45,00 | 44,77 | 44,67 | 44,95 | 1.786 | 80.326.368 |
5/10/2023 | 44,21 | 44,78 | +1,04% | 44,05 | 44,85 | 44,59 | 44,78 | 44,79 | 2.681 | 112.651.834 |
4/10/2023 | 43,90 | 44,32 | +1,14% | 43,70 | 44,32 | 44,07 | 44,28 | 44,32 | 1.971 | 106.741.764 |
3/10/2023 | 43,71 | 43,82 | -0,02% | 43,56 | 44,20 | 43,82 | 43,82 | 43,88 | 2.921 | 138.155.309 |
2/10/2023 | 42,99 | 43,83 | +1,91% | 42,91 | 44,05 | 43,60 | 43,83 | 43,85 | 2.689 | 98.546.591 |
29/9/2023 | 43,72 | 43,01 | -0,09% | 42,87 | 43,72 | 43,19 | 43,01 | 43,13 | 1.769 | 69.787.804 |
28/9/2023 | 43,20 | 43,05 | -0,49% | 42,99 | 43,66 | 43,36 | 43,05 | 43,18 | 1.372 | 51.116.253 |
27/9/2023 | 44,07 | 43,26 | -1,41% | 42,98 | 44,25 | 43,48 | 43,22 | 43,26 | 1.708 | 68.058.132 |
26/9/2023 | 44,12 | 43,88 | -0,23% | 43,84 | 44,25 | 44,06 | 43,88 | 44,00 | 1.426 | 60.934.500 |
25/9/2023 | 43,68 | 43,98 | +0,62% | 43,66 | 44,24 | 44,00 | 43,98 | 44,07 | 1.822 | 67.100.833 |
22/9/2023 | 44,30 | 43,71 | -1,78% | 43,71 | 44,31 | 43,96 | 43,71 | 43,99 | 1.760 | 67.030.184 |
21/9/2023 | 44,77 | 44,50 | -0,78% | 43,92 | 44,77 | 44,36 | 44,33 | 44,50 | 1.767 | 73.084.913 |
20/9/2023 | 44,37 | 44,85 | +0,95% | 44,13 | 44,87 | 44,56 | 44,84 | 44,85 | 2.376 | 98.714.427 |
19/9/2023 | 44,16 | 44,43 | +0,54% | 44,10 | 44,90 | 44,46 | 44,42 | 44,43 | 2.248 | 111.307.915 |
18/9/2023 | 43,30 | 44,19 | +2,53% | 43,29 | 44,64 | 44,24 | 44,19 | 44,23 | 3.117 | 121.788.994 |
15/9/2023 | 43,47 | 43,10 | -0,69% | 43,00 | 43,60 | 43,32 | 43,10 | 43,17 | 1.689 | 71.478.205 |
14/9/2023 | 42,72 | 43,40 | +1,31% | 42,71 | 43,40 | 43,08 | 43,38 | 43,40 | 2.262 | 73.453.689 |
13/9/2023 | 42,70 | 42,84 | +0,14% | 42,51 | 43,00 | 42,77 | 42,55 | 42,84 | 2.140 | 72.925.927 |
12/9/2023 | 42,49 | 42,78 | +1,45% | 42,35 | 42,93 | 42,72 | 42,78 | 42,84 | 1.823 | 68.808.004 |
11/9/2023 | 42,06 | 42,17 | +1,20% | 41,60 | 42,62 | 42,00 | 42,17 | 42,62 | 2.104 | 68.533.741 |
8/9/2023 | 41,73 | 41,67 | -0,05% | 41,61 | 42,27 | 41,99 | 41,67 | 41,83 | 1.917 | 76.555.432 |
6/9/2023 | 41,55 | 41,69 | +0,34% | 41,55 | 42,57 | 41,98 | 41,69 | 41,82 | 2.099 | 78.442.575 |
5/9/2023 | 41,46 | 41,55 | -0,29% | 41,11 | 42,12 | 41,68 | 41,55 | 41,62 | 2.502 | 111.565.101 |
4/9/2023 | 41,68 | 41,67 | -0,02% | 41,25 | 41,88 | 41,63 | 41,67 | 41,77 | 2.241 | 91.201.316 |
1/9/2023 | 41,55 | 41,68 | -0,07% | 41,17 | 42,07 | 41,62 | 41,68 | 41,82 | 2.908 | 110.573.140 |
31/8/2023 | 42,28 | 41,71 | -0,76% | 41,50 | 42,57 | 41,92 | 41,71 | 41,98 | 2.049 | 78.037.887 |
30/8/2023 | 42,86 | 42,03 | -1,52% | 42,03 | 42,98 | 42,32 | 42,03 | 42,28 | 1.923 | 68.045.125 |
29/8/2023 | 42,09 | 42,68 | +1,52% | 42,00 | 42,80 | 42,50 | 42,67 | 42,81 | 1.573 | 66.198.453 |
28/8/2023 | 41,32 | 42,04 | +1,40% | 41,32 | 42,04 | 41,78 | 42,04 | 42,08 | 2.155 | 86.320.550 |
25/8/2023 | 41,70 | 41,46 | -0,55% | 40,91 | 41,97 | 41,29 | 41,40 | 41,46 | 2.305 | 83.086.493 |
24/8/2023 | 41,92 | 41,69 | -0,76% | 41,61 | 42,00 | 41,79 | 41,69 | 41,74 | 1.482 | 54.581.628 |
23/8/2023 | 42,10 | 42,01 | -0,64% | 41,70 | 42,27 | 41,97 | 41,90 | 42,01 | 2.073 | 69.585.976 |
22/8/2023 | 42,10 | 42,28 | +0,24% | 41,81 | 42,30 | 42,06 | 42,21 | 42,28 | 1.926 | 69.928.372 |
21/8/2023 | 42,65 | 42,18 | -1,33% | 41,90 | 42,75 | 42,13 | 42,15 | 42,18 | 2.208 | 73.867.171 |
18/8/2023 | 42,28 | 42,75 | +0,97% | 41,91 | 43,00 | 42,65 | 42,75 | 42,78 | 1.677 | 65.127.063 |
17/8/2023 | 41,93 | 42,34 | +0,81% | 41,74 | 42,60 | 42,31 | 42,32 | 42,34 | 1.710 | 73.341.275 |
16/8/2023 | 42,12 | 42,00 | -0,92% | 41,84 | 42,45 | 42,03 | 41,99 | 42,00 | 2.681 | 75.563.260 |
15/8/2023 | 42,48 | 42,39 | -0,73% | 42,10 | 42,70 | 42,46 | 42,25 | 42,39 | 2.261 | 131.638.559 |
14/8/2023 | 42,49 | 42,70 | +0,66% | 42,07 | 42,70 | 42,42 | 42,40 | 42,70 | 1.934 | 70.743.078 |
11/8/2023 | 42,60 | 42,42 | +0,17% | 42,31 | 43,05 | 42,64 | 42,41 | 42,42 | 1.586 | 67.226.341 |
10/8/2023 | 42,32 | 42,35 | -0,59% | 42,31 | 42,88 | 42,52 | 42,35 | 42,39 | 1.466 | 64.012.974 |
9/8/2023 | 42,69 | 42,60 | -0,47% | 41,99 | 42,75 | 42,41 | 42,35 | 42,60 | 1.820 | 80.311.409 |
8/8/2023 | 42,49 | 42,80 | +0,47% | 42,00 | 42,91 | 42,59 | 42,61 | 42,80 | 2.138 | 80.611.642 |
7/8/2023 | 42,71 | 42,60 | +0,14% | 42,35 | 43,00 | 42,62 | 42,59 | 42,60 | 2.533 | 164.731.915 |
4/8/2023 | 42,43 | 42,54 | -0,37% | 42,22 | 43,15 | 42,71 | 42,54 | 42,65 | 2.216 | 101.128.455 |
3/8/2023 | 42,61 | 42,70 | -0,21% | 42,11 | 42,80 | 42,47 | 42,70 | 42,73 | 1.693 | 71.592.078 |
2/8/2023 | 42,27 | 42,79 | +0,63% | 42,03 | 42,92 | 42,72 | 42,60 | 42,79 | 1.916 | 65.905.212 |
1/8/2023 | 41,90 | 42,52 | +0,69% | 41,66 | 42,69 | 42,34 | 42,52 | 42,68 | 2.427 | 104.137.757 |
31/7/2023 | 42,37 | 42,23 | 0,00% | 42,08 | 42,78 | 42,41 | 42,23 | 42,43 | 2.470 | 87.758.683 |
28/7/2023 | 42,21 | 42,23 | -0,66% | 42,15 | 42,64 | 42,37 | 42,23 | 42,54 | 1.713 | 78.874.437 |
27/7/2023 | 43,50 | 42,51 | -2,57% | 42,19 | 43,82 | 42,55 | 42,49 | 42,51 | 2.305 | 99.914.191 |
26/7/2023 | 41,90 | 43,63 | +5,82% | 41,90 | 43,65 | 42,78 | 43,50 | 43,63 | 4.235 | 271.144.957 |
25/7/2023 | 41,32 | 41,23 | -0,24% | 40,90 | 41,88 | 41,26 | 41,23 | 41,29 | 2.756 | 107.323.355 |
24/7/2023 | 41,10 | 41,33 | +0,32% | 40,60 | 41,56 | 41,15 | 41,20 | 41,33 | 2.517 | 106.104.696 |
21/7/2023 | 40,70 | 41,20 | +1,25% | 40,70 | 41,67 | 41,35 | 41,20 | 41,35 | 2.316 | 75.874.900 |
20/7/2023 | 40,39 | 40,69 | +0,72% | 40,26 | 40,83 | 40,52 | 40,68 | 40,69 | 2.171 | 69.040.166 |
19/7/2023 | 40,30 | 40,40 | +0,37% | 39,92 | 40,51 | 40,23 | 40,38 | 40,40 | 2.428 | 87.678.380 |
18/7/2023 | 40,67 | 40,25 | -0,69% | 39,90 | 41,03 | 40,47 | 40,23 | 40,25 | 4.961 | 143.244.131 |
17/7/2023 | 40,56 | 40,53 | +0,22% | 40,38 | 40,80 | 40,54 | 40,51 | 40,63 | 2.748 | 90.488.172 |
14/7/2023 | 41,15 | 40,44 | -2,30% | 40,37 | 41,50 | 40,63 | 40,44 | 40,52 | 5.840 | 173.950.866 |
13/7/2023 | 41,62 | 41,39 | 0,00% | 41,20 | 41,66 | 41,41 | 41,32 | 41,39 | 1.982 | 71.634.392 |
12/7/2023 | 41,32 | 41,39 | +0,51% | 40,90 | 41,56 | 41,31 | 41,26 | 41,39 | 2.164 | 77.114.216 |
11/7/2023 | 41,92 | 41,18 | -1,86% | 41,14 | 41,92 | 41,38 | 41,18 | 41,35 | 3.386 | 102.618.604 |
10/7/2023 | 42,22 | 41,96 | -0,78% | 41,72 | 42,29 | 41,91 | 41,96 | 42,02 | 2.262 | 86.340.391 |
7/7/2023 | 42,46 | 42,29 | -0,19% | 42,06 | 42,57 | 42,37 | 42,29 | 42,32 | 2.133 | 84.461.848 |
6/7/2023 | 42,93 | 42,37 | -1,90% | 42,21 | 43,00 | 42,45 | 42,37 | 42,50 | 2.926 | 102.299.060 |
5/7/2023 | 42,89 | 43,19 | +0,68% | 42,51 | 43,19 | 42,97 | 42,94 | 43,19 | 2.182 | 104.226.657 |
4/7/2023 | 42,97 | 42,90 | -0,07% | 42,90 | 43,20 | 43,01 | 42,90 | 42,96 | 1.579 | 58.380.646 |
3/7/2023 | 43,27 | 42,93 | -1,45% | 42,81 | 43,64 | 43,20 | 42,89 | 42,93 | 2.356 | 93.796.175 |
30/6/2023 | 43,10 | 43,56 | +1,30% | 43,10 | 43,83 | 43,59 | 43,48 | 43,56 | 1.870 | 80.204.751 |
29/6/2023 | 42,93 | 43,00 | +0,14% | 42,68 | 43,35 | 42,98 | 43,00 | 43,35 | 1.353 | 60.075.205 |
28/6/2023 | 42,37 | 42,94 | +1,56% | 42,35 | 42,97 | 42,78 | 42,82 | 42,94 | 1.434 | 62.957.179 |
27/6/2023 | 42,35 | 42,28 | -0,38% | 42,26 | 43,24 | 42,61 | 42,26 | 42,28 | 2.032 | 69.879.391 |
26/6/2023 | 42,63 | 42,44 | -0,38% | 42,20 | 42,99 | 42,40 | 42,41 | 42,44 | 1.784 | 69.519.906 |
23/6/2023 | 42,39 | 42,60 | 0,00% | 42,38 | 42,94 | 42,68 | 42,60 | 42,70 | 1.613 | 62.032.728 |
22/6/2023 | 43,10 | 42,60 | -2,38% | 42,38 | 43,50 | 42,73 | 42,59 | 42,60 | 2.247 | 82.919.244 |
21/6/2023 | 43,10 | 43,64 | +1,25% | 43,02 | 43,99 | 43,50 | 43,51 | 43,64 | 2.067 | 95.227.145 |
20/6/2023 | 42,87 | 43,10 | -0,67% | 42,21 | 43,20 | 42,96 | 42,98 | 43,10 | 2.039 | 93.526.582 |
19/6/2023 | 43,00 | 43,39 | +0,88% | 42,68 | 43,43 | 43,12 | 43,26 | 43,39 | 2.486 | 127.493.468 |
16/6/2023 | 43,56 | 43,01 | -2,49% | 43,00 | 43,89 | 43,39 | 43,01 | 43,04 | 4.345 | 201.850.744 |
15/6/2023 | 44,39 | 44,11 | -0,72% | 43,78 | 44,39 | 44,13 | 43,98 | 44,11 | 1.907 | 81.506.676 |
14/6/2023 | 43,00 | 44,43 | +3,09% | 42,74 | 44,52 | 43,96 | 43,97 | 44,43 | 2.033 | 84.897.575 |
13/6/2023 | 43,70 | 43,10 | -1,89% | 42,69 | 44,14 | 43,31 | 43,10 | 43,12 | 2.182 | 78.886.221 |
12/6/2023 | 43,47 | 43,93 | +1,06% | 43,23 | 43,95 | 43,67 | 43,85 | 43,93 | 2.524 | 90.184.252 |
9/6/2023 | 42,44 | 43,47 | +2,52% | 42,44 | 44,17 | 43,64 | 43,47 | 43,55 | 2.306 | 94.826.288 |
7/6/2023 | 42,78 | 42,40 | -0,40% | 42,31 | 42,82 | 42,53 | 42,40 | 42,60 | 2.278 | 78.713.510 |
6/6/2023 | 41,38 | 42,57 | +2,95% | 41,11 | 42,78 | 42,12 | 42,57 | 42,63 | 2.887 | 101.698.070 |
5/6/2023 | 41,38 | 41,35 | -0,27% | 41,11 | 41,70 | 41,35 | 41,35 | 41,39 | 1.985 | 73.394.285 |
2/6/2023 | 40,70 | 41,46 | +1,62% | 40,34 | 41,60 | 41,11 | 41,35 | 41,46 | 2.080 | 79.084.026 |
1/6/2023 | 39,99 | 40,80 | +1,54% | 39,70 | 41,00 | 40,44 | 40,75 | 40,80 | 2.749 | 103.655.357 |
31/5/2023 | 41,20 | 40,18 | -2,02% | 40,18 | 41,34 | 40,58 | 40,18 | 40,65 | 4.033 | 133.644.190 |
30/5/2023 | 42,04 | 41,01 | -2,33% | 41,01 | 42,10 | 41,31 | 41,01 | 41,29 | 2.678 | 101.418.327 |
29/5/2023 | 41,87 | 41,99 | +0,36% | 41,43 | 41,99 | 41,61 | 41,75 | 41,99 | 1.708 | 58.300.249 |
26/5/2023 | 42,16 | 41,84 | -1,27% | 41,84 | 42,41 | 41,99 | 41,84 | 42,08 | 1.765 | 60.912.732 |
25/5/2023 | 41,50 | 42,38 | +3,34% | 41,34 | 42,39 | 41,85 | 42,25 | 42,38 | 1.746 | 68.618.177 |
24/5/2023 | 41,69 | 41,01 | -2,12% | 40,98 | 41,70 | 41,20 | 41,01 | 41,27 | 2.525 | 66.786.567 |
23/5/2023 | 41,70 | 41,90 | +0,46% | 41,52 | 42,08 | 41,82 | 41,73 | 41,90 | 2.222 | 90.500.422 |
22/5/2023 | 41,67 | 41,71 | +0,14% | 41,27 | 42,31 | 41,72 | 41,69 | 41,71 | 2.851 | 124.212.006 |
19/5/2023 | 41,63 | 41,65 | +0,36% | 41,44 | 41,93 | 41,67 | 41,65 | 41,76 | 2.035 | 67.818.918 |
18/5/2023 | 41,37 | 41,50 | -0,31% | 41,37 | 42,10 | 41,64 | 41,50 | 41,59 | 1.735 | 72.771.548 |
17/5/2023 | 41,79 | 41,63 | -0,10% | 41,29 | 41,95 | 41,56 | 41,59 | 41,63 | 1.857 | 70.320.436 |
16/5/2023 | 41,88 | 41,67 | -0,29% | 41,67 | 42,56 | 42,03 | 41,65 | 41,67 | 2.271 | 78.107.641 |
15/5/2023 | 41,70 | 41,79 | +0,51% | 41,46 | 41,92 | 41,67 | 41,79 | 41,88 | 2.734 | 112.418.702 |
12/5/2023 | 41,74 | 41,58 | -0,43% | 40,80 | 41,75 | 41,26 | 41,58 | 41,61 | 2.289 | 110.441.140 |
11/5/2023 | 41,41 | 41,76 | +0,68% | 41,07 | 42,05 | 41,76 | 41,75 | 41,76 | 1.454 | 65.183.358 |
10/5/2023 | 41,23 | 41,48 | +1,02% | 40,82 | 41,84 | 41,24 | 41,48 | 41,50 | 1.979 | 100.388.850 |
9/5/2023 | 41,29 | 41,06 | -0,85% | 40,40 | 41,30 | 40,85 | 41,00 | 41,06 | 2.278 | 75.061.996 |
8/5/2023 | 41,40 | 41,41 | -0,17% | 40,85 | 41,85 | 41,22 | 41,30 | 41,41 | 2.352 | 80.496.144 |
5/5/2023 | 40,91 | 41,48 | +1,67% | 40,80 | 41,80 | 41,38 | 41,11 | 41,48 | 1.780 | 72.823.269 |
4/5/2023 | 41,17 | 40,80 | -1,50% | 40,78 | 41,60 | 41,12 | 40,80 | 41,06 | 1.656 | 74.204.673 |
3/5/2023 | 41,11 | 41,42 | +0,29% | 40,70 | 41,42 | 41,11 | 41,10 | 41,42 | 1.570 | 73.200.842 |
2/5/2023 | 41,01 | 41,30 | +1,03% | 40,78 | 41,39 | 41,04 | 41,28 | 41,30 | 2.313 | 85.713.789 |
28/4/2023 | 41,25 | 40,88 | -0,85% | 40,75 | 41,45 | 41,14 | 40,88 | 41,05 | 1.643 | 65.434.777 |
27/4/2023 | 40,33 | 41,23 | +2,79% | 40,28 | 41,27 | 40,89 | 41,23 | 41,25 | 1.352 | 58.344.347 |
26/4/2023 | 40,65 | 40,11 | -0,25% | 40,11 | 40,67 | 40,45 | 40,10 | 40,32 | 1.364 | 47.985.859 |
25/4/2023 | 40,34 | 40,21 | -0,62% | 40,02 | 40,66 | 40,34 | 40,21 | 40,39 | 1.943 | 72.977.274 |
24/4/2023 | 40,45 | 40,46 | -1,32% | 40,30 | 40,69 | 40,49 | 40,46 | 40,48 | 1.865 | 58.974.274 |
20/4/2023 | 40,81 | 41,00 | +0,94% | 40,09 | 41,21 | 40,56 | 40,81 | 41,00 | 1.721 | 65.417.991 |
19/4/2023 | 40,84 | 40,62 | -0,34% | 40,62 | 41,29 | 40,91 | 40,62 | 40,75 | 1.788 | 68.292.909 |
18/4/2023 | 40,85 | 40,76 | +0,12% | 40,63 | 40,95 | 40,79 | 40,76 | 40,89 | 2.258 | 87.794.803 |
17/4/2023 | 40,60 | 40,71 | +0,99% | 40,48 | 41,00 | 40,76 | 40,71 | 40,92 | 2.044 | 83.170.959 |
14/4/2023 | 40,26 | 40,31 | -0,98% | 39,94 | 40,55 | 40,33 | 40,31 | 40,34 | 2.165 | 78.337.910 |
13/4/2023 | 40,78 | 40,71 | +0,30% | 40,56 | 40,92 | 40,77 | 40,71 | 40,85 | 1.769 | 75.076.039 |
12/4/2023 | 40,40 | 40,59 | +0,97% | 39,90 | 40,87 | 40,41 | 40,45 | 40,59 | 2.295 | 95.525.794 |
11/4/2023 | 39,61 | 40,20 | +1,31% | 39,61 | 40,30 | 40,00 | 40,15 | 40,20 | 2.231 | 87.065.519 |
10/4/2023 | 39,36 | 39,68 | +0,48% | 39,24 | 39,68 | 39,41 | 39,52 | 39,68 | 1.959 | 59.290.251 |
6/4/2023 | 38,94 | 39,49 | +1,41% | 38,72 | 39,49 | 39,09 | 39,33 | 39,49 | 1.783 | 67.858.253 |
5/4/2023 | 38,98 | 38,94 | -0,28% | 38,44 | 39,40 | 38,81 | 38,83 | 38,94 | 2.226 | 87.630.019 |
4/4/2023 | 38,25 | 39,05 | +2,76% | 38,20 | 39,19 | 38,74 | 39,05 | 39,07 | 1.809 | 64.556.211 |
3/4/2023 | 38,51 | 38,00 | -1,83% | 37,22 | 38,60 | 37,83 | 38,00 | 38,19 | 4.169 | 148.406.165 |
31/3/2023 | 40,19 | 38,71 | -2,98% | 38,44 | 40,35 | 38,93 | 38,71 | 39,41 | 4.036 | 138.854.394 |
30/3/2023 | 40,25 | 39,90 | -0,20% | 39,85 | 40,75 | 40,15 | 39,90 | 40,09 | 1.878 | 76.272.022 |
29/3/2023 | 39,77 | 39,98 | +0,63% | 39,60 | 40,28 | 39,94 | 39,85 | 39,98 | 1.506 | 61.549.148 |
28/3/2023 | 39,32 | 39,73 | +1,30% | 39,17 | 39,85 | 39,68 | 39,61 | 39,73 | 1.877 | 78.429.957 |
27/3/2023 | 39,30 | 39,22 | -0,15% | 39,13 | 39,55 | 39,34 | 39,22 | 39,45 | 1.640 | 68.382.520 |
24/3/2023 | 38,51 | 39,28 | +2,11% | 38,31 | 39,28 | 38,87 | 39,07 | 39,28 | 1.813 | 64.670.848 |
23/3/2023 | 38,32 | 38,47 | +0,44% | 38,31 | 39,39 | 38,80 | 38,47 | 38,50 | 1.467 | 58.162.370 |
22/3/2023 | 38,43 | 38,30 | -0,26% | 38,21 | 38,94 | 38,57 | 38,30 | 38,56 | 1.419 | 63.258.698 |
21/3/2023 | 39,09 | 38,40 | -1,97% | 38,25 | 39,09 | 38,52 | 38,40 | 38,65 | 2.361 | 73.940.959 |
20/3/2023 | 38,89 | 39,17 | +0,69% | 38,58 | 39,17 | 38,89 | 38,94 | 39,17 | 1.882 | 64.933.911 |
17/3/2023 | 40,20 | 38,90 | -2,87% | 38,85 | 40,26 | 39,22 | 38,90 | 39,29 | 2.562 | 93.309.385 |
16/3/2023 | 40,15 | 40,05 | -0,12% | 39,80 | 40,51 | 40,13 | 40,05 | 40,30 | 1.769 | 68.774.532 |
15/3/2023 | 39,36 | 40,10 | +1,85% | 38,98 | 40,16 | 39,60 | 40,09 | 40,10 | 2.227 | 86.500.300 |
14/3/2023 | 39,15 | 39,37 | +1,16% | 38,98 | 39,51 | 39,30 | 39,37 | 39,38 | 1.754 | 64.944.954 |
13/3/2023 | 38,95 | 38,92 | -0,43% | 38,60 | 39,15 | 38,87 | 38,92 | 39,00 | 2.127 | 67.145.265 |
10/3/2023 | 39,18 | 39,09 | -0,26% | 38,73 | 39,21 | 38,96 | 39,09 | 39,10 | 2.287 | 81.490.643 |
9/3/2023 | 38,81 | 39,19 | +0,67% | 38,75 | 39,67 | 39,31 | 39,19 | 39,45 | 1.598 | 66.085.103 |
8/3/2023 | 39,22 | 38,93 | -0,18% | 38,56 | 39,42 | 39,05 | 38,93 | 39,23 | 2.188 | 110.124.358 |
7/3/2023 | 38,80 | 39,00 | +1,04% | 38,71 | 39,35 | 39,03 | 39,00 | 39,15 | 1.950 | 88.656.640 |
6/3/2023 | 38,60 | 38,60 | +0,84% | 38,11 | 38,98 | 38,59 | 38,60 | 38,85 | 2.466 | 101.662.272 |
3/3/2023 | 38,56 | 38,28 | -0,57% | 37,99 | 38,87 | 38,26 | 38,28 | 38,40 | 4.041 | 138.029.216 |
2/3/2023 | 38,84 | 38,50 | -0,62% | 38,50 | 39,14 | 38,73 | 38,50 | 38,63 | 2.565 | 103.383.226 |
1/3/2023 | 39,43 | 38,74 | -0,74% | 38,50 | 39,45 | 38,86 | 38,74 | 38,81 | 2.900 | 102.910.405 |
28/2/2023 | 39,64 | 39,03 | -1,54% | 39,03 | 39,74 | 39,32 | 39,03 | 39,16 | 2.656 | 103.914.066 |
27/2/2023 | 39,27 | 39,64 | +0,18% | 39,22 | 40,07 | 39,47 | 39,60 | 39,64 | 1.980 | 72.310.229 |
24/2/2023 | 39,56 | 39,57 | +0,03% | 39,05 | 39,98 | 39,52 | 39,49 | 39,57 | 2.416 | 95.008.502 |
23/2/2023 | 40,00 | 39,56 | +0,15% | 39,33 | 40,09 | 39,57 | 39,38 | 39,56 | 2.271 | 92.258.292 |
22/2/2023 | 40,98 | 39,50 | -4,64% | 39,50 | 40,98 | 39,98 | 39,50 | 39,90 | 2.996 | 130.846.922 |
17/2/2023 | 40,47 | 41,42 | +2,02% | 40,23 | 41,43 | 41,19 | 41,35 | 41,42 | 2.653 | 117.199.396 |
16/2/2023 | 40,00 | 40,60 | +2,50% | 39,21 | 40,83 | 40,04 | 40,00 | 40,60 | 2.206 | 92.154.813 |
15/2/2023 | 39,53 | 39,61 | +1,05% | 39,15 | 40,31 | 39,62 | 39,61 | 39,88 | 2.147 | 85.786.329 |
14/2/2023 | 39,28 | 39,20 | +0,49% | 39,15 | 39,85 | 39,47 | 39,20 | 39,40 | 1.952 | 77.591.617 |
13/2/2023 | 39,07 | 39,01 | 0,00% | 38,88 | 39,38 | 39,07 | 39,01 | 39,40 | 1.996 | 77.498.318 |
10/2/2023 | 38,50 | 39,01 | +1,35% | 38,50 | 39,44 | 39,17 | 39,01 | 39,18 | 1.607 | 66.954.499 |
9/2/2023 | 38,82 | 38,49 | -0,88% | 38,27 | 39,31 | 38,70 | 38,49 | 38,76 | 1.836 | 64.999.337 |
8/2/2023 | 39,00 | 38,83 | +1,38% | 38,13 | 39,10 | 38,75 | 38,83 | 38,95 | 1.425 | 52.682.819 |
7/2/2023 | 38,95 | 38,30 | -1,34% | 38,13 | 39,10 | 38,57 | 38,30 | 38,40 | 2.303 | 66.197.339 |
6/2/2023 | 38,95 | 38,82 | -0,36% | 38,52 | 39,00 | 38,74 | 38,65 | 38,82 | 2.763 | 83.529.837 |
3/2/2023 | 39,70 | 38,96 | -1,86% | 38,95 | 39,75 | 39,38 | 38,96 | 39,13 | 2.141 | 75.941.541 |
2/2/2023 | 40,22 | 39,70 | -1,12% | 39,21 | 40,28 | 39,76 | 39,70 | 39,77 | 2.844 | 103.372.872 |
1/2/2023 | 41,66 | 40,15 | -3,04% | 40,05 | 41,82 | 40,66 | 40,15 | 40,33 | 2.894 | 106.127.523 |
31/1/2023 | 40,59 | 41,41 | +2,02% | 40,59 | 41,64 | 41,27 | 41,41 | 41,65 | 2.201 | 78.995.724 |
30/1/2023 | 40,56 | 40,59 | -0,02% | 40,31 | 40,76 | 40,56 | 40,53 | 40,59 | 1.761 | 61.290.936 |
27/1/2023 | 40,39 | 40,60 | +1,58% | 39,94 | 40,60 | 40,26 | 40,39 | 40,60 | 1.277 | 50.302.857 |
26/1/2023 | 40,32 | 39,97 | -0,15% | 39,95 | 40,49 | 40,14 | 39,97 | 40,27 | 1.439 | 64.360.177 |
25/1/2023 | 40,40 | 40,03 | -1,43% | 39,73 | 40,59 | 40,00 | 40,02 | 40,20 | 2.107 | 80.475.119 |
24/1/2023 | 41,01 | 40,61 | -0,27% | 40,11 | 41,44 | 40,68 | 40,61 | 40,63 | 2.462 | 99.913.537 |
23/1/2023 | 39,70 | 40,72 | +2,13% | 39,50 | 40,73 | 40,02 | 40,60 | 40,72 | 2.632 | 88.271.989 |
20/1/2023 | 40,10 | 39,87 | -0,85% | 39,18 | 40,35 | 39,49 | 39,75 | 39,87 | 2.288 | 81.933.515 |
19/1/2023 | 40,05 | 40,21 | +0,53% | 39,53 | 40,30 | 39,80 | 40,04 | 40,21 | 2.366 | 88.464.583 |
18/1/2023 | 39,23 | 40,00 | +1,34% | 39,02 | 40,00 | 39,51 | 39,83 | 40,00 | 2.329 | 103.100.463 |
17/1/2023 | 38,16 | 39,47 | +3,22% | 38,10 | 39,49 | 38,84 | 39,00 | 39,47 | 2.102 | 76.991.522 |
16/1/2023 | 38,19 | 38,24 | -0,91% | 37,69 | 38,37 | 38,05 | 38,04 | 38,24 | 2.303 | 70.809.878 |
13/1/2023 | 38,79 | 38,59 | -0,77% | 37,92 | 38,81 | 38,28 | 38,29 | 38,59 | 2.705 | 77.493.961 |
12/1/2023 | 38,99 | 38,89 | -0,26% | 38,13 | 39,25 | 38,75 | 38,80 | 38,89 | 1.742 | 56.678.499 |
11/1/2023 | 38,50 | 38,99 | +0,49% | 38,24 | 39,27 | 38,62 | 38,81 | 38,99 | 2.080 | 77.860.734 |
10/1/2023 | 38,10 | 38,80 | +1,36% | 37,56 | 38,80 | 38,25 | 38,62 | 38,80 | 1.775 | 60.992.341 |
9/1/2023 | 38,22 | 38,28 | -0,55% | 37,85 | 38,64 | 38,28 | 38,02 | 38,28 | 2.659 | 95.861.980 |
6/1/2023 | 37,45 | 38,49 | +2,78% | 37,33 | 38,49 | 37,88 | 38,26 | 38,49 | 2.463 | 81.623.671 |
5/1/2023 | 36,96 | 37,45 | +1,96% | 36,86 | 37,63 | 37,20 | 37,22 | 37,45 | 2.561 | 90.778.019 |
4/1/2023 | 35,78 | 36,73 | +2,66% | 35,70 | 36,84 | 36,34 | 36,41 | 36,73 | 3.309 | 118.477.702 |
3/1/2023 | 36,39 | 35,78 | -1,62% | 35,65 | 36,89 | 36,00 | 35,78 | 35,80 | 6.041 | 170.357.521 |
2/1/2023 | 37,53 | 36,37 | -5,34% | 36,26 | 37,53 | 36,52 | 36,37 | 36,89 | 6.329 | 203.113.131 |
29/12/2022 | 37,87 | 38,42 | +1,64% | 37,86 | 38,78 | 38,47 | 38,42 | 38,46 | 3.217 | 99.726.026 |
28/12/2022 | 37,58 | 37,80 | +1,20% | 37,41 | 38,07 | 37,76 | 37,80 | 37,91 | 2.133 | 80.470.352 |
27/12/2022 | 37,71 | 37,35 | -0,53% | 37,26 | 38,00 | 37,49 | 37,35 | 38,00 | 3.002 | 93.669.303 |
26/12/2022 | 38,50 | 37,55 | -2,72% | 37,55 | 38,50 | 37,77 | 37,55 | 37,86 | 3.328 | 108.110.696 |
23/12/2022 | 38,00 | 38,60 | +1,71% | 38,00 | 38,60 | 38,33 | 38,46 | 38,60 | 1.688 | 70.104.984 |
22/12/2022 | 38,15 | 37,95 | +0,88% | 37,48 | 38,22 | 37,76 | 37,76 | 37,97 | 2.546 | 87.830.769 |
21/12/2022 | 37,99 | 37,62 | -0,97% | 37,59 | 38,22 | 37,84 | 37,62 | 37,78 | 2.750 | 101.523.666 |
20/12/2022 | 36,90 | 37,99 | +2,95% | 36,73 | 37,99 | 37,52 | 37,72 | 37,99 | 3.310 | 122.975.068 |
19/12/2022 | 37,10 | 36,90 | +0,82% | 36,71 | 37,68 | 37,08 | 36,85 | 36,90 | 2.981 | 96.132.656 |
16/12/2022 | 37,59 | 36,60 | -0,81% | 36,50 | 37,59 | 36,86 | 36,60 | 36,97 | 3.980 | 135.103.300 |
15/12/2022 | 37,62 | 36,90 | -1,97% | 36,90 | 38,04 | 37,39 | 36,90 | 37,22 | 2.700 | 91.770.410 |
14/12/2022 | 37,16 | 37,64 | +0,48% | 36,42 | 37,77 | 36,94 | 37,60 | 37,64 | 4.698 | 142.384.171 |
13/12/2022 | 37,60 | 37,46 | -0,11% | 37,05 | 38,02 | 37,53 | 37,34 | 37,46 | 3.011 | 100.675.891 |
12/12/2022 | 37,79 | 37,50 | -0,24% | 37,10 | 37,80 | 37,37 | 37,47 | 37,50 | 5.059 | 170.388.253 |
9/12/2022 | 37,55 | 37,59 | +0,89% | 36,85 | 38,07 | 37,46 | 37,56 | 37,59 | 2.943 | 98.221.498 |
8/12/2022 | 38,37 | 37,26 | -3,09% | 37,02 | 38,45 | 37,53 | 37,25 | 37,26 | 5.774 | 190.855.775 |
7/12/2022 | 38,69 | 38,45 | -0,13% | 38,16 | 38,76 | 38,35 | 38,35 | 38,45 | 2.573 | 81.306.563 |
6/12/2022 | 38,81 | 38,50 | -0,26% | 38,10 | 38,91 | 38,40 | 38,45 | 38,50 | 2.945 | 88.400.987 |
5/12/2022 | 39,58 | 38,60 | -2,53% | 38,41 | 39,59 | 38,81 | 38,60 | 38,69 | 3.976 | 112.683.038 |
2/12/2022 | 38,56 | 39,60 | +2,30% | 38,37 | 39,67 | 39,24 | 39,34 | 39,60 | 2.018 | 70.250.119 |
1/12/2022 | 38,05 | 38,71 | +1,90% | 37,72 | 38,71 | 38,17 | 38,70 | 38,79 | 2.609 | 101.279.987 |
30/11/2022 | 38,63 | 37,99 | -1,71% | 37,78 | 38,63 | 38,07 | 37,99 | 38,15 | 6.142 | 216.822.514 |
29/11/2022 | 38,93 | 38,65 | +0,05% | 38,31 | 39,05 | 38,57 | 38,38 | 38,65 | 2.979 | 83.797.209 |
28/11/2022 | 39,00 | 38,63 | -2,20% | 38,33 | 39,09 | 38,68 | 38,47 | 38,63 | 2.530 | 76.997.473 |
25/11/2022 | 39,40 | 39,50 | -0,23% | 38,72 | 39,50 | 38,97 | 39,30 | 39,50 | 2.059 | 76.815.062 |
24/11/2022 | 39,11 | 39,59 | +1,28% | 38,98 | 39,68 | 39,37 | 39,45 | 39,59 | 1.345 | 63.872.841 |
23/11/2022 | 38,80 | 39,09 | +0,15% | 38,43 | 39,20 | 38,80 | 38,86 | 39,09 | 1.778 | 67.728.663 |
22/11/2022 | 39,19 | 39,03 | +0,08% | 38,22 | 39,20 | 38,68 | 38,77 | 39,03 | 3.686 | 129.824.266 |
21/11/2022 | 39,12 | 39,00 | 0,00% | 38,77 | 39,99 | 39,13 | 38,86 | 39,00 | 4.223 | 147.122.003 |
18/11/2022 | 39,38 | 39,00 | +0,57% | 38,49 | 40,00 | 38,92 | 38,60 | 39,00 | 2.622 | 109.765.294 |
17/11/2022 | 39,26 | 38,78 | -1,07% | 38,20 | 39,78 | 38,52 | 38,78 | 38,90 | 4.923 | 175.720.146 |
16/11/2022 | 40,44 | 39,20 | -3,04% | 39,13 | 40,49 | 39,57 | 39,20 | 39,79 | 5.262 | 172.856.621 |
14/11/2022 | 41,38 | 40,43 | -0,59% | 40,38 | 41,72 | 40,78 | 40,42 | 40,43 | 2.650 | 89.613.521 |
11/11/2022 | 40,42 | 40,67 | -0,02% | 40,38 | 41,64 | 41,05 | 40,67 | 41,64 | 2.433 | 112.830.126 |
10/11/2022 | 40,98 | 40,68 | -1,53% | 40,03 | 40,98 | 40,37 | 40,25 | 40,68 | 2.818 | 112.515.312 |
9/11/2022 | 40,91 | 41,31 | -0,02% | 40,91 | 41,35 | 41,20 | 41,03 | 41,31 | 1.848 | 77.271.775 |
8/11/2022 | 40,80 | 41,32 | +1,72% | 40,35 | 41,33 | 40,80 | 41,15 | 41,32 | 2.170 | 86.169.389 |
7/11/2022 | 40,90 | 40,62 | -1,65% | 40,36 | 41,28 | 40,74 | 40,61 | 40,89 | 3.210 | 102.234.392 |
4/11/2022 | 41,82 | 41,30 | -1,15% | 41,15 | 42,00 | 41,50 | 41,30 | 41,46 | 2.652 | 100.622.156 |
3/11/2022 | 40,82 | 41,78 | +2,58% | 39,84 | 41,80 | 40,98 | 41,77 | 41,78 | 2.526 | 106.140.467 |
1/11/2022 | 41,40 | 40,73 | -1,71% | 40,69 | 41,50 | 40,97 | 40,72 | 40,73 | 3.387 | 125.721.632 |
31/10/2022 | 40,50 | 41,44 | +0,83% | 40,29 | 41,50 | 41,00 | 41,43 | 41,44 | 2.394 | 105.851.373 |
28/10/2022 | 40,91 | 41,10 | +0,02% | 40,55 | 41,25 | 41,04 | 41,04 | 41,10 | 1.935 | 77.590.599 |
27/10/2022 | 39,90 | 41,09 | +2,75% | 39,85 | 41,11 | 40,57 | 41,03 | 41,09 | 1.585 | 72.080.948 |
26/10/2022 | 39,85 | 39,99 | +0,88% | 39,70 | 40,71 | 40,17 | 39,99 | 40,46 | 3.128 | 154.782.929 |
25/10/2022 | 39,98 | 39,64 | -0,55% | 39,47 | 39,98 | 39,69 | 39,64 | 39,70 | 3.108 | 98.359.235 |
24/10/2022 | 39,97 | 39,86 | -0,18% | 39,61 | 40,37 | 39,82 | 39,84 | 39,86 | 3.366 | 118.615.284 |
21/10/2022 | 40,24 | 39,93 | -0,75% | 39,60 | 40,27 | 39,89 | 39,92 | 39,93 | 3.657 | 127.411.032 |
20/10/2022 | 41,05 | 40,23 | -1,61% | 39,97 | 41,22 | 40,54 | 40,20 | 40,39 | 2.518 | 97.591.690 |
19/10/2022 | 39,45 | 40,89 | +3,57% | 39,43 | 40,89 | 40,10 | 40,81 | 40,89 | 2.906 | 106.840.577 |
18/10/2022 | 39,43 | 39,48 | +0,71% | 39,05 | 39,68 | 39,27 | 39,48 | 39,49 | 4.867 | 158.657.878 |
17/10/2022 | 39,53 | 39,20 | -0,48% | 39,20 | 39,95 | 39,45 | 39,20 | 39,31 | 4.201 | 122.552.630 |
14/10/2022 | 39,88 | 39,39 | -1,53% | 39,27 | 40,20 | 39,74 | 39,39 | 39,50 | 3.756 | 118.527.397 |
13/10/2022 | 40,01 | 40,00 | 0,00% | 39,41 | 40,37 | 39,75 | 39,97 | 40,00 | 4.211 | 133.207.351 |
11/10/2022 | 40,21 | 40,00 | -0,25% | 39,78 | 40,70 | 40,13 | 40,00 | 40,15 | 3.283 | 108.244.488 |
10/10/2022 | 40,16 | 40,10 | +0,45% | 39,88 | 40,34 | 40,10 | 40,09 | 40,10 | 2.713 | 93.245.703 |
7/10/2022 | 39,80 | 39,92 | +0,55% | 39,67 | 40,17 | 39,84 | 39,92 | 40,16 | 3.915 | 152.172.019 |
6/10/2022 | 40,26 | 39,70 | -1,10% | 39,62 | 40,34 | 39,85 | 39,69 | 39,70 | 7.097 | 292.138.566 |
5/10/2022 | 41,14 | 40,14 | -2,22% | 40,14 | 41,35 | 40,46 | 40,13 | 40,14 | 4.767 | 170.982.060 |
4/10/2022 | 42,64 | 41,05 | -2,26% | 40,98 | 42,65 | 41,65 | 41,05 | 41,20 | 2.584 | 113.505.250 |
3/10/2022 | 40,88 | 42,00 | +3,86% | 40,68 | 42,03 | 41,44 | 41,88 | 42,00 | 2.776 | 112.555.574 |
30/9/2022 | 40,50 | 40,44 | +0,20% | 40,04 | 40,78 | 40,42 | 40,44 | 40,48 | 4.013 | 131.892.228 |
29/9/2022 | 40,70 | 40,36 | -1,08% | 40,00 | 40,89 | 40,33 | 40,36 | 40,58 | 3.315 | 113.503.164 |
28/9/2022 | 40,80 | 40,80 | +0,99% | 40,39 | 41,00 | 40,72 | 40,80 | 41,00 | 1.960 | 77.172.630 |
27/9/2022 | 41,30 | 40,40 | -1,29% | 40,40 | 41,35 | 40,70 | 40,40 | 40,57 | 4.257 | 136.503.131 |
26/9/2022 | 41,95 | 40,93 | -2,25% | 40,93 | 42,32 | 41,31 | 40,93 | 41,04 | 4.182 | 138.549.682 |
23/9/2022 | 42,13 | 41,87 | -0,90% | 41,70 | 42,27 | 41,98 | 41,87 | 41,89 | 2.634 | 94.023.496 |
22/9/2022 | 41,24 | 42,25 | +3,02% | 41,12 | 42,41 | 41,87 | 42,25 | 42,31 | 2.288 | 89.894.247 |
21/9/2022 | 41,23 | 41,01 | -0,10% | 40,84 | 41,31 | 41,06 | 41,01 | 41,22 | 2.760 | 105.479.244 |
20/9/2022 | 41,10 | 41,05 | +0,37% | 40,68 | 41,32 | 41,00 | 41,05 | 41,12 | 2.928 | 99.617.274 |
19/9/2022 | 40,90 | 40,90 | -0,46% | 40,41 | 41,17 | 40,86 | 40,89 | 41,00 | 3.089 | 111.824.196 |
16/9/2022 | 41,44 | 41,09 | -0,56% | 40,66 | 41,44 | 41,04 | 41,09 | 41,30 | 5.374 | 164.755.662 |
15/9/2022 | 41,40 | 41,32 | +0,12% | 41,18 | 41,65 | 41,43 | 41,32 | 41,49 | 3.107 | 94.501.236 |
14/9/2022 | 41,50 | 41,27 | -0,15% | 41,10 | 42,15 | 41,59 | 41,27 | 41,68 | 2.475 | 84.977.914 |
13/9/2022 | 42,75 | 41,33 | -2,96% | 41,33 | 42,76 | 41,82 | 41,33 | 41,55 | 4.355 | 141.197.230 |
12/9/2022 | 43,49 | 42,59 | -0,37% | 42,34 | 43,49 | 42,59 | 42,59 | 42,85 | 3.471 | 133.192.111 |
9/9/2022 | 42,32 | 42,75 | +1,18% | 42,10 | 43,13 | 42,84 | 42,75 | 42,85 | 2.179 | 79.196.469 |
8/9/2022 | 42,30 | 42,25 | +0,55% | 41,75 | 42,38 | 42,05 | 42,20 | 42,25 | 3.391 | 103.929.379 |
6/9/2022 | 42,13 | 42,02 | +0,94% | 41,55 | 42,20 | 41,94 | 42,00 | 42,02 | 3.966 | 130.443.374 |
5/9/2022 | 42,00 | 41,63 | +0,51% | 41,63 | 42,56 | 42,13 | 41,62 | 41,85 | 4.102 | 163.570.518 |
2/9/2022 | 41,76 | 41,42 | +0,41% | 41,31 | 42,13 | 41,69 | 41,42 | 41,56 | 3.335 | 130.152.357 |
1/9/2022 | 41,20 | 41,25 | -1,55% | 40,91 | 41,95 | 41,20 | 41,25 | 41,60 | 5.101 | 160.453.586 |
31/8/2022 | 42,50 | 41,90 | -0,59% | 41,73 | 42,66 | 42,09 | 41,90 | 41,99 | 5.657 | 189.141.940 |
30/8/2022 | 42,57 | 42,15 | -0,43% | 42,15 | 42,98 | 42,49 | 42,15 | 42,36 | 2.959 | 100.976.137 |
29/8/2022 | 42,38 | 42,33 | +0,24% | 41,86 | 42,64 | 42,27 | 42,33 | 42,47 | 3.801 | 134.355.255 |
26/8/2022 | 43,13 | 42,23 | -1,61% | 42,22 | 43,24 | 42,57 | 42,23 | 42,30 | 4.705 | 155.590.461 |
25/8/2022 | 43,51 | 42,92 | -1,33% | 42,81 | 43,70 | 43,17 | 42,92 | 42,94 | 3.630 | 121.768.067 |
24/8/2022 | 44,19 | 43,50 | -1,78% | 43,46 | 44,40 | 43,81 | 43,50 | 43,65 | 3.167 | 115.805.796 |
23/8/2022 | 44,54 | 44,29 | -0,05% | 43,76 | 44,54 | 44,01 | 44,21 | 44,29 | 3.141 | 109.257.485 |
22/8/2022 | 44,63 | 44,31 | -0,11% | 44,12 | 45,06 | 44,50 | 44,31 | 44,49 | 2.469 | 105.087.802 |
19/8/2022 | 44,82 | 44,36 | -0,67% | 44,12 | 44,96 | 44,38 | 44,36 | 44,37 | 2.928 | 88.841.041 |
18/8/2022 | 45,55 | 44,66 | -1,48% | 44,41 | 45,62 | 44,72 | 44,66 | 44,84 | 3.128 | 106.643.704 |
17/8/2022 | 45,10 | 45,33 | +0,40% | 45,09 | 45,84 | 45,52 | 45,33 | 45,51 | 1.802 | 81.194.805 |
16/8/2022 | 45,40 | 45,15 | -0,20% | 44,83 | 45,40 | 45,12 | 45,05 | 45,15 | 2.338 | 93.272.139 |
15/8/2022 | 46,01 | 45,24 | -1,52% | 45,03 | 46,01 | 45,23 | 45,18 | 45,24 | 3.283 | 108.648.097 |
12/8/2022 | 46,10 | 45,94 | -0,17% | 45,74 | 46,55 | 46,15 | 45,94 | 46,02 | 2.041 | 71.713.124 |
11/8/2022 | 46,46 | 46,02 | -0,60% | 46,02 | 46,91 | 46,27 | 46,02 | 46,36 | 1.819 | 90.546.703 |
10/8/2022 | 46,72 | 46,30 | -0,32% | 46,10 | 46,79 | 46,48 | 46,30 | 46,40 | 1.717 | 63.611.588 |
9/8/2022 | 45,71 | 46,45 | +1,60% | 45,57 | 46,80 | 46,32 | 46,39 | 46,48 | 1.970 | 76.879.563 |
8/8/2022 | 45,84 | 45,72 | +0,75% | 45,26 | 45,94 | 45,66 | 45,70 | 45,72 | 2.537 | 87.591.090 |
5/8/2022 | 45,35 | 45,38 | +0,07% | 45,03 | 45,77 | 45,40 | 45,38 | 45,40 | 2.153 | 97.127.672 |
4/8/2022 | 44,73 | 45,35 | +2,02% | 44,73 | 45,64 | 45,25 | 45,21 | 45,35 | 1.842 | 84.561.437 |
3/8/2022 | 44,40 | 44,45 | 0,00% | 44,11 | 44,78 | 44,49 | 44,44 | 44,50 | 2.432 | 104.133.850 |
2/8/2022 | 44,35 | 44,45 | +0,05% | 44,04 | 44,76 | 44,45 | 44,44 | 44,45 | 2.616 | 149.344.070 |
1/8/2022 | 44,38 | 44,43 | +0,07% | 43,93 | 44,86 | 44,34 | 44,43 | 44,51 | 5.302 | 224.180.171 |
29/7/2022 | 44,88 | 44,40 | -0,56% | 44,40 | 45,04 | 44,72 | 44,40 | 44,76 | 3.039 | 102.720.019 |
28/7/2022 | 44,98 | 44,65 | -0,56% | 44,45 | 45,19 | 44,80 | 44,65 | 44,90 | 2.518 | 106.065.476 |
27/7/2022 | 46,45 | 44,90 | -3,40% | 44,54 | 46,45 | 45,02 | 44,90 | 44,97 | 4.497 | 180.037.440 |
26/7/2022 | 46,34 | 46,48 | +0,15% | 46,23 | 46,77 | 46,48 | 46,48 | 46,63 | 1.524 | 59.883.071 |
25/7/2022 | 47,20 | 46,41 | -0,51% | 46,29 | 47,38 | 46,55 | 46,35 | 46,41 | 2.029 | 76.437.712 |
22/7/2022 | 46,97 | 46,65 | -0,74% | 46,35 | 47,28 | 46,76 | 46,65 | 46,93 | 1.280 | 54.495.016 |
21/7/2022 | 46,97 | 47,00 | +0,30% | 46,13 | 47,50 | 46,77 | 46,94 | 47,00 | 1.594 | 59.826.193 |
20/7/2022 | 47,49 | 46,86 | -1,97% | 46,68 | 48,20 | 47,26 | 46,86 | 46,98 | 1.860 | 81.003.502 |
19/7/2022 | 46,93 | 47,80 | +1,68% | 46,75 | 47,80 | 47,25 | 47,58 | 47,80 | 1.854 | 67.994.686 |
18/7/2022 | 46,91 | 47,01 | -0,09% | 46,86 | 47,51 | 47,18 | 47,01 | 47,04 | 1.591 | 70.397.337 |
15/7/2022 | 47,29 | 47,05 | -0,47% | 46,85 | 47,70 | 47,12 | 47,05 | 47,30 | 1.477 | 56.701.140 |
14/7/2022 | 46,97 | 47,27 | +0,25% | 46,70 | 47,64 | 47,20 | 47,27 | 47,40 | 1.580 | 67.356.543 |
13/7/2022 | 47,49 | 47,15 | -1,17% | 46,99 | 47,80 | 47,42 | 47,15 | 47,16 | 1.117 | 43.377.947 |
12/7/2022 | 48,27 | 47,71 | +0,51% | 47,44 | 48,30 | 47,82 | 47,71 | 47,94 | 1.791 | 80.181.420 |
11/7/2022 | 47,48 | 47,47 | +0,38% | 46,98 | 48,22 | 47,87 | 47,47 | 47,60 | 1.781 | 82.295.312 |
8/7/2022 | 47,33 | 47,29 | -0,23% | 47,03 | 48,25 | 47,52 | 47,29 | 47,42 | 1.726 | 91.209.276 |
7/7/2022 | 47,20 | 47,40 | -0,02% | 46,47 | 47,68 | 47,22 | 47,40 | 47,67 | 1.645 | 68.056.043 |
6/7/2022 | 46,35 | 47,41 | +2,13% | 45,76 | 47,72 | 46,89 | 47,36 | 47,41 | 1.739 | 79.314.054 |
5/7/2022 | 46,53 | 46,42 | -3,27% | 46,14 | 47,03 | 46,47 | 46,41 | 46,42 | 2.009 | 86.218.853 |
4/7/2022 | 47,56 | 47,99 | +0,38% | 46,27 | 47,99 | 47,08 | 47,07 | 47,99 | 2.743 | 149.280.206 |
1/7/2022 | 47,38 | 47,81 | +1,19% | 46,51 | 47,99 | 47,52 | 47,70 | 47,81 | 4.708 | 187.574.499 |
30/6/2022 | 45,49 | 47,25 | +3,39% | 45,30 | 47,53 | 46,85 | 47,23 | 47,25 | 2.106 | 100.448.377 |
29/6/2022 | 46,60 | 45,70 | -2,33% | 45,30 | 46,72 | 45,80 | 45,69 | 45,70 | 1.641 | 67.037.838 |
28/6/2022 | 46,80 | 46,79 | -0,13% | 46,22 | 47,08 | 46,62 | 46,66 | 46,79 | 1.383 | 49.152.314 |
27/6/2022 | 46,60 | 46,85 | +0,54% | 46,60 | 47,22 | 46,86 | 46,80 | 46,85 | 1.223 | 50.035.331 |
24/6/2022 | 47,00 | 46,60 | -0,77% | 46,50 | 47,09 | 46,77 | 46,60 | 47,05 | 1.382 | 68.348.548 |
23/6/2022 | 47,05 | 46,96 | -0,09% | 46,88 | 47,94 | 47,42 | 46,89 | 46,96 | 1.435 | 86.833.089 |
22/6/2022 | 47,12 | 47,00 | -0,47% | 46,53 | 47,49 | 47,06 | 47,00 | 47,28 | 1.173 | 62.046.754 |
21/6/2022 | 45,51 | 47,22 | +3,78% | 45,51 | 47,64 | 46,52 | 47,16 | 47,22 | 1.901 | 72.730.443 |
20/6/2022 | 45,47 | 45,50 | -0,11% | 45,30 | 45,98 | 45,63 | 45,50 | 45,83 | 2.293 | 93.893.564 |
17/6/2022 | 46,57 | 45,55 | -2,46% | 45,32 | 46,80 | 45,73 | 45,55 | 45,72 | 3.109 | 123.591.292 |
15/6/2022 | 46,35 | 46,70 | +0,39% | 46,35 | 47,18 | 46,84 | 46,66 | 46,70 | 1.780 | 81.308.726 |
14/6/2022 | 46,60 | 46,52 | +1,35% | 45,88 | 46,87 | 46,23 | 46,15 | 46,52 | 2.127 | 74.381.241 |
13/6/2022 | 46,70 | 45,90 | -1,71% | 45,89 | 46,88 | 46,22 | 45,90 | 46,32 | 2.190 | 85.414.973 |
10/6/2022 | 46,87 | 46,70 | -0,09% | 46,29 | 47,28 | 46,85 | 46,70 | 47,06 | 1.950 | 76.273.021 |
9/6/2022 | 47,80 | 46,74 | -1,33% | 46,69 | 47,80 | 47,06 | 46,74 | 47,00 | 2.303 | 86.886.661 |
8/6/2022 | 47,70 | 47,37 | -1,31% | 46,75 | 47,98 | 47,25 | 47,37 | 47,45 | 3.495 | 104.616.691 |
7/6/2022 | 48,85 | 48,00 | -2,06% | 47,76 | 48,99 | 48,09 | 48,00 | 48,15 | 4.242 | 126.632.934 |
6/6/2022 | 50,30 | 49,01 | -2,47% | 48,69 | 50,54 | 49,31 | 49,01 | 49,05 | 2.832 | 102.827.000 |
3/6/2022 | 51,08 | 50,25 | -1,47% | 50,25 | 51,28 | 50,57 | 50,25 | 50,67 | 1.832 | 90.353.648 |
2/6/2022 | 50,60 | 51,00 | +1,23% | 50,26 | 51,36 | 50,89 | 51,00 | 51,22 | 2.658 | 178.572.885 |
1/6/2022 | 50,47 | 50,38 | -1,22% | 50,10 | 50,96 | 50,51 | 50,32 | 50,38 | 4.760 | 222.563.936 |
31/5/2022 | 51,53 | 51,00 | -1,32% | 50,54 | 52,03 | 51,43 | 51,00 | 51,60 | 2.422 | 110.820.786 |
30/5/2022 | 51,60 | 51,68 | +0,35% | 51,20 | 51,89 | 51,60 | 51,36 | 51,68 | 1.375 | 71.066.987 |
27/5/2022 | 51,81 | 51,50 | -0,96% | 51,23 | 51,98 | 51,46 | 51,50 | 51,58 | 1.471 | 55.503.321 |
26/5/2022 | 52,26 | 52,00 | -0,52% | 51,76 | 52,55 | 51,98 | 52,00 | 52,11 | 1.687 | 75.273.043 |
25/5/2022 | 51,89 | 52,27 | +0,42% | 51,49 | 52,63 | 52,28 | 52,22 | 52,27 | 1.435 | 92.074.801 |
24/5/2022 | 51,29 | 52,05 | +0,66% | 50,79 | 52,05 | 51,51 | 51,82 | 52,05 | 1.444 | 63.585.957 |
23/5/2022 | 50,01 | 51,71 | +3,13% | 50,00 | 51,90 | 51,34 | 51,71 | 51,74 | 1.687 | 88.203.559 |
20/5/2022 | 50,20 | 50,14 | +0,48% | 49,70 | 50,43 | 49,98 | 49,94 | 50,14 | 1.322 | 63.466.438 |
19/5/2022 | 49,60 | 49,90 | +0,63% | 49,32 | 50,33 | 50,01 | 49,90 | 50,24 | 1.729 | 78.606.586 |
18/5/2022 | 49,25 | 49,59 | -0,64% | 49,25 | 50,20 | 49,82 | 49,36 | 49,59 | 2.827 | 131.876.061 |
17/5/2022 | 49,55 | 49,91 | +1,30% | 49,20 | 50,54 | 50,06 | 49,90 | 49,91 | 3.765 | 311.965.383 |
16/5/2022 | 49,25 | 49,27 | -0,30% | 49,00 | 49,79 | 49,32 | 49,27 | 49,80 | 300 | 613.959.565 |
13/5/2022 | 50,15 | 49,42 | -0,80% | 49,27 | 50,29 | 49,67 | 49,30 | 49,42 | 2.265 | 82.516.561 |
12/5/2022 | 48,40 | 49,82 | +2,09% | 48,00 | 50,00 | 49,51 | 49,82 | 49,90 | 2.074 | 95.224.029 |
11/5/2022 | 50,38 | 48,80 | -3,79% | 48,66 | 50,87 | 49,41 | 48,80 | 48,97 | 2.470 | 110.934.811 |
10/5/2022 | 51,17 | 50,72 | -0,24% | 50,62 | 51,56 | 51,01 | 50,72 | 51,00 | 2.051 | 105.012.812 |
9/5/2022 | 50,43 | 50,84 | +0,28% | 50,32 | 51,18 | 50,82 | 50,84 | 50,95 | 2.778 | 137.301.938 |
6/5/2022 | 50,40 | 50,70 | 0,00% | 47,69 | 51,20 | 50,58 | 50,58 | 50,70 | 2.555 | 131.941.867 |
5/5/2022 | 52,20 | 50,70 | -3,06% | 50,56 | 52,20 | 51,30 | 50,70 | 50,99 | 2.614 | 118.472.576 |
4/5/2022 | 51,70 | 52,30 | +1,36% | 51,21 | 52,49 | 51,88 | 52,30 | 52,48 | 2.355 | 139.405.026 |
3/5/2022 | 52,26 | 51,60 | -0,69% | 51,01 | 52,28 | 51,48 | 51,60 | 51,67 | 4.385 | 266.165.265 |
2/5/2022 | 53,09 | 51,96 | -2,75% | 50,81 | 53,11 | 51,66 | 51,70 | 51,96 | 2.744 | 444.171.121 |
29/4/2022 | 52,50 | 53,43 | +2,49% | 51,92 | 53,43 | 52,78 | 52,60 | 53,43 | 681 | 452.144.655 |
28/4/2022 | 51,82 | 52,13 | +0,27% | 51,66 | 52,52 | 52,11 | 52,13 | 52,30 | 1.061 | 66.728.243 |
27/4/2022 | 52,44 | 51,99 | -2,91% | 50,92 | 53,12 | 51,67 | 51,75 | 51,99 | 2.345 | 90.002.219 |
26/4/2022 | 53,98 | 53,55 | -0,15% | 53,44 | 54,16 | 53,67 | 53,55 | 53,57 | 1.784 | 99.464.428 |
25/4/2022 | 52,33 | 53,63 | +2,06% | 52,31 | 53,68 | 53,20 | 53,63 | 53,68 | 2.199 | 107.993.609 |
22/4/2022 | 52,17 | 52,55 | -0,45% | 52,17 | 52,94 | 52,64 | 52,55 | 52,64 | 1.880 | 100.933.378 |
20/4/2022 | 52,90 | 52,79 | -0,13% | 51,50 | 53,11 | 52,61 | 52,65 | 52,79 | 4.345 | 423.090.697 |
19/4/2022 | 53,42 | 52,86 | -1,10% | 52,65 | 53,43 | 52,91 | 52,86 | 52,92 | 9.433 | 609.979.441 |
18/4/2022 | 53,72 | 53,45 | -0,80% | 53,06 | 53,91 | 53,58 | 53,35 | 53,45 | 2.139 | 104.553.027 |
14/4/2022 | 53,33 | 53,88 | +1,03% | 52,93 | 53,88 | 53,40 | 53,62 | 53,88 | 1.464 | 88.457.508 |
13/4/2022 | 53,18 | 53,33 | +0,62% | 53,04 | 53,81 | 53,48 | 53,33 | 53,40 | 1.444 | 70.501.824 |
12/4/2022 | 53,80 | 53,00 | -1,30% | 52,86 | 53,87 | 53,18 | 53,00 | 53,38 | 1.889 | 92.430.636 |
11/4/2022 | 53,15 | 53,70 | -0,02% | 52,81 | 53,99 | 53,53 | 53,55 | 53,70 | 2.800 | 143.244.198 |
8/4/2022 | 54,29 | 53,71 | -0,56% | 53,05 | 54,49 | 53,87 | 53,71 | 53,82 | 2.622 | 138.668.249 |
7/4/2022 | 55,38 | 54,01 | -2,33% | 54,01 | 55,38 | 54,64 | 54,01 | 54,25 | 3.104 | 162.384.258 |
6/4/2022 | 55,19 | 55,30 | +1,21% | 54,24 | 55,50 | 54,84 | 55,30 | 55,33 | 5.704 | 504.503.216 |
5/4/2022 | 53,99 | 54,64 | +1,24% | 53,83 | 55,15 | 54,72 | 54,52 | 54,64 | 1.327 | 733.780.131 |
4/4/2022 | 54,58 | 53,97 | -1,32% | 53,37 | 54,75 | 53,78 | 53,96 | 53,97 | 3.461 | 205.758.029 |
1/4/2022 | 53,53 | 54,69 | +1,84% | 52,00 | 54,69 | 54,21 | 54,54 | 54,69 | 4.796 | 182.544.535 |
31/3/2022 | 52,90 | 53,70 | +0,75% | 52,90 | 54,00 | 53,53 | 53,70 | 53,75 | 2.239 | 102.579.935 |
30/3/2022 | 53,04 | 53,30 | +0,51% | 52,40 | 53,30 | 52,94 | 53,29 | 53,30 | 1.253 | 71.076.869 |
29/3/2022 | 53,36 | 53,03 | +0,06% | 52,73 | 54,12 | 53,14 | 53,00 | 53,03 | 1.860 | 100.983.153 |
28/3/2022 | 53,36 | 53,00 | -0,71% | 53,00 | 53,86 | 53,27 | 53,00 | 53,28 | 1.730 | 86.918.939 |
25/3/2022 | 53,45 | 53,38 | +0,06% | 53,24 | 53,68 | 53,48 | 53,38 | 53,50 | 1.676 | 97.902.054 |
24/3/2022 | 53,33 | 53,35 | +0,06% | 52,80 | 54,41 | 53,65 | 53,35 | 53,40 | 1.911 | 123.078.676 |
23/3/2022 | 53,48 | 53,32 | -0,34% | 53,16 | 53,80 | 53,43 | 53,31 | 53,32 | 1.555 | 95.569.020 |
22/3/2022 | 52,84 | 53,50 | +0,56% | 52,21 | 53,80 | 53,44 | 53,50 | 53,77 | 1.986 | 113.064.797 |
21/3/2022 | 53,00 | 53,20 | +0,42% | 52,32 | 53,61 | 53,05 | 53,20 | 53,46 | 2.291 | 133.270.904 |
18/3/2022 | 52,23 | 52,98 | +1,36% | 51,92 | 52,98 | 52,64 | 52,51 | 52,98 | 2.003 | 98.837.127 |
17/3/2022 | 51,48 | 52,27 | +1,69% | 51,12 | 52,30 | 51,92 | 52,05 | 52,27 | 2.641 | 159.565.115 |
16/3/2022 | 51,25 | 51,40 | +0,78% | 50,76 | 51,49 | 51,24 | 51,40 | 51,42 | 5.701 | 475.931.495 |
15/3/2022 | 50,10 | 51,00 | +1,47% | 49,64 | 51,60 | 51,05 | 50,80 | 51,00 | 1.467 | 784.027.653 |
14/3/2022 | 49,47 | 50,26 | +2,09% | 49,42 | 50,45 | 49,91 | 50,08 | 50,26 | 1.655 | 76.971.920 |
11/3/2022 | 49,22 | 49,23 | +0,02% | 49,12 | 50,88 | 50,32 | 49,23 | 49,76 | 1.997 | 99.430.058 |
10/3/2022 | 49,63 | 49,22 | -1,46% | 48,85 | 49,69 | 49,20 | 49,02 | 49,22 | 1.830 | 92.881.199 |
9/3/2022 | 49,00 | 49,95 | +2,76% | 48,80 | 50,05 | 49,62 | 49,33 | 49,95 | 1.325 | 136.852.051 |
8/3/2022 | 48,67 | 48,61 | 0,00% | 47,92 | 49,32 | 48,75 | 48,61 | 49,00 | 3.129 | 120.541.887 |
7/3/2022 | 48,64 | 48,61 | -0,76% | 48,11 | 48,68 | 48,36 | 48,30 | 48,61 | 2.100 | 81.074.661 |
4/3/2022 | 48,88 | 48,98 | +0,16% | 48,33 | 49,21 | 48,72 | 48,68 | 48,98 | 1.977 | 81.638.965 |
3/3/2022 | 49,15 | 48,90 | -0,73% | 48,90 | 49,68 | 49,25 | 48,90 | 49,20 | 2.541 | 102.400.318 |
2/3/2022 | 50,07 | 49,26 | -1,08% | 49,02 | 50,27 | 49,50 | 49,26 | 49,30 | 2.867 | 102.378.029 |
25/2/2022 | 49,57 | 49,80 | -0,38% | 49,24 | 50,40 | 49,87 | 49,80 | 50,07 | 1.872 | 90.175.222 |
24/2/2022 | 48,90 | 49,99 | +1,36% | 47,50 | 49,99 | 49,10 | 49,59 | 49,99 | 2.263 | 123.046.133 |
23/2/2022 | 49,42 | 49,32 | +0,76% | 49,21 | 50,19 | 49,63 | 49,31 | 49,32 | 1.747 | 97.145.739 |
22/2/2022 | 49,77 | 48,95 | -1,11% | 48,85 | 50,03 | 49,37 | 48,95 | 49,00 | 1.418 | 69.821.948 |
21/2/2022 | 49,82 | 49,50 | -0,64% | 49,23 | 49,99 | 49,75 | 49,50 | 49,51 | 1.345 | 67.200.364 |
18/2/2022 | 49,75 | 49,82 | +0,24% | 49,16 | 49,87 | 49,48 | 0,00 | 0,00 | 1.405 | 77.542.108 |
17/2/2022 | 49,29 | 49,70 | +0,93% | 48,93 | 49,90 | 49,51 | 49,70 | 49,80 | 1.611 | 73.113.979 |
16/2/2022 | 49,10 | 49,24 | +0,26% | 48,85 | 49,80 | 49,41 | 49,24 | 49,41 | 1.767 | 79.337.999 |
15/2/2022 | 49,83 | 49,11 | -0,69% | 49,11 | 50,25 | 49,65 | 49,11 | 49,44 | 1.554 | 57.568.993 |
14/2/2022 | 49,84 | 49,45 | -0,20% | 49,45 | 50,32 | 49,78 | 49,45 | 49,89 | 1.478 | 70.839.756 |
11/2/2022 | 49,57 | 49,55 | +0,49% | 49,31 | 50,40 | 49,80 | 49,55 | 49,60 | 1.450 | 71.754.797 |
10/2/2022 | 50,60 | 49,31 | -2,63% | 49,31 | 50,69 | 49,64 | 49,31 | 49,68 | 1.589 | 63.889.015 |
9/2/2022 | 49,26 | 50,64 | +2,80% | 49,24 | 50,64 | 50,22 | 50,30 | 50,64 | 1.670 | 89.574.394 |
8/2/2022 | 49,29 | 49,26 | -1,18% | 48,31 | 49,30 | 49,01 | 49,01 | 49,26 | 3.051 | 198.355.334 |
7/2/2022 | 49,71 | 49,85 | 0,00% | 48,43 | 49,85 | 49,06 | 48,97 | 49,87 | 2.659 | 124.738.191 |
4/2/2022 | 50,14 | 49,85 | -0,62% | 49,18 | 50,18 | 49,69 | 49,61 | 49,85 | 1.451 | 68.455.502 |
3/2/2022 | 49,52 | 50,16 | +1,09% | 48,88 | 50,29 | 50,04 | 50,05 | 50,16 | 1.875 | 94.869.299 |
2/2/2022 | 49,60 | 49,62 | +0,28% | 49,42 | 49,98 | 49,75 | 49,60 | 49,62 | 2.134 | 91.065.355 |
1/2/2022 | 49,94 | 49,48 | -0,74% | 49,36 | 50,34 | 49,84 | 49,48 | 49,82 | 2.673 | 112.903.235 |
31/1/2022 | 48,87 | 49,85 | +2,05% | 48,65 | 49,97 | 49,34 | 49,72 | 49,85 | 2.689 | 118.338.983 |
28/1/2022 | 48,69 | 48,85 | +0,14% | 47,69 | 49,34 | 48,87 | 48,80 | 48,85 | 1.673 | 87.063.462 |
27/1/2022 | 47,78 | 48,78 | +2,26% | 47,71 | 48,83 | 48,42 | 48,36 | 48,78 | 1.326 | 57.547.816 |
26/1/2022 | 48,45 | 47,70 | -1,75% | 47,35 | 48,98 | 48,10 | 47,70 | 48,16 | 2.577 | 118.464.864 |
25/1/2022 | 48,13 | 48,55 | +0,83% | 47,64 | 48,57 | 48,23 | 48,30 | 48,55 | 1.089 | 54.192.072 |
24/1/2022 | 48,36 | 48,15 | -0,12% | 47,95 | 48,85 | 48,27 | 48,15 | 48,20 | 1.700 | 101.513.237 |
21/1/2022 | 48,39 | 48,21 | -0,76% | 47,16 | 48,55 | 48,23 | 48,21 | 48,55 | 3.040 | 213.024.211 |
20/1/2022 | 48,71 | 48,58 | -0,45% | 48,51 | 49,09 | 48,72 | 48,55 | 48,58 | 1.392 | 76.876.276 |
19/1/2022 | 47,92 | 48,80 | +1,71% | 47,58 | 49,09 | 48,67 | 48,66 | 48,80 | 1.749 | 79.619.982 |
18/1/2022 | 47,24 | 47,98 | +2,06% | 47,04 | 47,98 | 47,60 | 47,55 | 47,98 | 1.466 | 79.156.328 |
17/1/2022 | 46,80 | 47,01 | +0,45% | 46,50 | 48,17 | 47,53 | 47,01 | 47,64 | 1.470 | 63.975.666 |
14/1/2022 | 47,04 | 46,80 | -0,89% | 46,25 | 47,24 | 46,95 | 46,80 | 47,00 | 1.299 | 51.702.711 |
13/1/2022 | 46,58 | 47,22 | +1,42% | 46,38 | 47,30 | 46,90 | 47,16 | 47,22 | 1.156 | 50.838.022 |
12/1/2022 | 46,57 | 46,56 | +0,13% | 46,07 | 47,12 | 46,64 | 46,56 | 47,09 | 1.585 | 72.521.742 |
11/1/2022 | 46,80 | 46,50 | -1,11% | 46,36 | 47,00 | 46,63 | 46,50 | 46,80 | 1.359 | 58.087.806 |
10/1/2022 | 46,40 | 47,02 | +1,12% | 45,52 | 47,16 | 46,60 | 46,92 | 47,02 | 1.920 | 118.666.640 |
7/1/2022 | 47,00 | 46,50 | -1,21% | 46,41 | 47,13 | 46,66 | 46,50 | 46,78 | 1.723 | 66.512.600 |
6/1/2022 | 47,75 | 47,07 | -1,55% | 46,81 | 47,75 | 47,25 | 47,00 | 47,07 | 2.015 | 86.189.241 |
5/1/2022 | 47,81 | 47,81 | -0,71% | 47,12 | 48,59 | 48,03 | 47,70 | 47,81 | 2.639 | 143.328.216 |
4/1/2022 | 47,35 | 48,15 | +0,96% | 47,34 | 48,16 | 47,77 | 47,82 | 48,15 | 3.253 | 186.630.325 |
3/1/2022 | 48,19 | 47,69 | -4,60% | 47,40 | 48,80 | 47,77 | 47,51 | 47,69 | 5.047 | 326.716.892 |
23/12/2021 | 49,89 | 49,99 | -0,02% | 49,52 | 50,10 | 49,84 | 49,85 | 49,99 | 1.106 | 53.231.436 |
22/12/2021 | 49,25 | 50,00 | +1,24% | 48,90 | 50,00 | 49,29 | 49,65 | 50,00 | 1.180 | 61.791.611 |
21/12/2021 | 49,00 | 49,39 | +0,84% | 48,62 | 49,39 | 49,02 | 49,28 | 49,39 | 1.106 | 67.395.217 |
20/12/2021 | 48,96 | 48,98 | -1,23% | 48,43 | 49,20 | 48,76 | 48,98 | 48,99 | 2.025 | 117.358.853 |
17/12/2021 | 48,98 | 49,59 | +1,27% | 48,66 | 49,59 | 49,18 | 48,90 | 49,59 | 1.167 | 65.987.320 |
16/12/2021 | 48,91 | 48,97 | +0,76% | 48,48 | 49,12 | 48,80 | 48,75 | 48,98 | 1.279 | 70.967.890 |
15/12/2021 | 48,90 | 48,60 | -1,08% | 48,55 | 49,25 | 48,80 | 48,60 | 48,69 | 1.404 | 71.124.799 |
14/12/2021 | 49,07 | 49,13 | +0,18% | 48,47 | 49,60 | 48,94 | 49,13 | 49,16 | 1.788 | 109.669.988 |
13/12/2021 | 49,44 | 49,04 | +0,08% | 48,70 | 49,63 | 48,92 | 48,96 | 49,04 | 2.436 | 119.862.045 |
10/12/2021 | 48,07 | 49,00 | +2,49% | 47,81 | 49,27 | 48,70 | 48,90 | 49,00 | 1.128 | 60.092.576 |
9/12/2021 | 49,07 | 47,81 | -3,61% | 47,66 | 49,39 | 48,10 | 47,81 | 48,06 | 2.337 | 117.012.630 |
8/12/2021 | 49,96 | 49,60 | -0,76% | 48,34 | 50,10 | 49,12 | 49,56 | 49,60 | 2.477 | 171.253.690 |
7/12/2021 | 50,19 | 49,98 | -0,64% | 49,62 | 50,49 | 50,06 | 49,71 | 49,98 | 1.574 | 82.297.811 |
6/12/2021 | 50,85 | 50,30 | -1,35% | 50,09 | 51,00 | 50,55 | 50,15 | 50,30 | 2.052 | 133.978.375 |
3/12/2021 | 50,20 | 50,99 | +0,99% | 50,12 | 51,20 | 50,82 | 50,62 | 50,99 | 3.969 | 149.027.130 |
2/12/2021 | 50,29 | 50,49 | +1,59% | 49,98 | 51,30 | 50,69 | 50,19 | 50,49 | 3.765 | 174.126.507 |
1/12/2021 | 50,00 | 49,70 | -1,19% | 49,00 | 51,09 | 50,21 | 49,66 | 49,70 | 2.788 | 419.860.230 |
30/11/2021 | 50,09 | 50,30 | +0,08% | 49,50 | 50,47 | 49,96 | 49,90 | 50,30 | 4.342 | 128.622.704 |
29/11/2021 | 50,83 | 50,26 | -0,97% | 50,11 | 51,39 | 50,61 | 50,26 | 50,45 | 1.528 | 96.891.484 |
26/11/2021 | 50,77 | 50,75 | -0,96% | 49,57 | 51,17 | 50,66 | 50,75 | 51,05 | 1.289 | 92.587.152 |
25/11/2021 | 50,77 | 51,24 | +1,49% | 49,57 | 51,98 | 51,21 | 50,91 | 51,24 | 1.207 | 80.146.872 |
24/11/2021 | 50,91 | 50,49 | -1,00% | 50,40 | 51,08 | 50,65 | 50,49 | 50,89 | 1.484 | 117.228.020 |
23/11/2021 | 51,90 | 51,00 | -1,73% | 50,44 | 52,08 | 51,07 | 50,75 | 51,00 | 1.378 | 87.198.746 |
22/11/2021 | 52,82 | 51,90 | -2,08% | 51,88 | 54,00 | 52,50 | 51,90 | 52,06 | 2.839 | 213.702.973 |
19/11/2021 | 49,64 | 53,00 | +6,64% | 49,64 | 53,89 | 52,09 | 52,36 | 53,00 | 2.881 | 266.134.501 |
18/11/2021 | 49,26 | 49,70 | +0,22% | 49,05 | 49,93 | 49,61 | 49,50 | 49,70 | 1.440 | 76.229.459 |
17/11/2021 | 49,50 | 49,59 | +0,18% | 48,90 | 49,61 | 49,16 | 49,35 | 49,59 | 1.201 | 71.995.615 |
16/11/2021 | 49,10 | 49,50 | +0,67% | 47,90 | 49,50 | 49,04 | 49,07 | 49,50 | 2.118 | 123.072.175 |
12/11/2021 | 49,21 | 49,17 | -0,08% | 48,61 | 49,60 | 49,07 | 49,17 | 49,45 | 1.135 | 69.664.084 |
11/11/2021 | 49,36 | 49,21 | -0,40% | 49,05 | 50,04 | 49,34 | 49,21 | 49,38 | 1.727 | 111.381.260 |
10/11/2021 | 49,72 | 49,41 | -0,70% | 49,16 | 50,27 | 49,63 | 49,41 | 49,50 | 1.472 | 96.503.173 |
9/11/2021 | 50,80 | 49,76 | -1,66% | 49,50 | 50,80 | 50,06 | 49,68 | 49,76 | 1.747 | 101.411.867 |
8/11/2021 | 50,24 | 50,60 | +1,18% | 49,75 | 50,80 | 50,41 | 50,46 | 50,60 | 2.128 | 139.511.853 |
5/11/2021 | 49,68 | 50,01 | +0,52% | 49,42 | 50,50 | 49,96 | 50,01 | 50,28 | 2.306 | 170.805.915 |
4/11/2021 | 49,61 | 49,75 | +0,59% | 48,97 | 50,24 | 49,67 | 49,51 | 49,75 | 3.251 | 249.545.982 |
3/11/2021 | 46,60 | 49,46 | +5,39% | 46,49 | 49,67 | 48,65 | 49,46 | 49,48 | 7.432 | 530.406.529 |
1/11/2021 | 45,80 | 46,93 | +2,69% | 45,60 | 46,93 | 46,30 | 46,65 | 46,93 | 4.504 | 349.030.156 |
29/10/2021 | 45,00 | 45,70 | +1,62% | 44,71 | 45,77 | 45,49 | 45,51 | 45,70 | 3.410 | 89.721.032 |
28/10/2021 | 44,50 | 44,97 | +0,83% | 44,06 | 45,64 | 45,13 | 44,97 | 45,10 | 1.033 | 72.862.247 |
27/10/2021 | 44,73 | 44,60 | -0,18% | 44,42 | 45,32 | 44,75 | 44,45 | 44,60 | 860 | 52.058.690 |
26/10/2021 | 44,87 | 44,68 | +0,02% | 44,22 | 45,04 | 44,68 | 44,68 | 44,95 | 1.520 | 79.994.533 |
25/10/2021 | 44,70 | 44,67 | +0,74% | 44,65 | 45,23 | 44,92 | 44,67 | 45,04 | 1.112 | 63.823.746 |
22/10/2021 | 45,10 | 44,34 | -2,40% | 43,99 | 45,20 | 44,51 | 44,34 | 44,77 | 1.725 | 101.669.799 |
21/10/2021 | 45,28 | 45,43 | -1,45% | 44,95 | 45,86 | 45,38 | 45,17 | 45,43 | 1.319 | 82.719.730 |
20/10/2021 | 45,88 | 46,10 | +1,10% | 45,80 | 46,54 | 46,16 | 45,97 | 46,10 | 1.208 | 74.893.503 |
19/10/2021 | 46,27 | 45,60 | -2,12% | 45,60 | 46,29 | 45,87 | 45,60 | 46,00 | 1.299 | 75.812.141 |
18/10/2021 | 46,17 | 46,59 | +0,63% | 45,93 | 46,89 | 46,50 | 46,42 | 46,59 | 1.950 | 104.245.676 |
15/10/2021 | 45,80 | 46,30 | +1,14% | 45,70 | 46,58 | 46,26 | 46,29 | 46,30 | 1.725 | 96.449.164 |
14/10/2021 | 45,96 | 45,78 | -0,11% | 45,45 | 46,10 | 45,78 | 45,78 | 45,90 | 1.209 | 72.659.823 |
13/10/2021 | 45,23 | 45,83 | +1,28% | 45,20 | 46,23 | 45,86 | 45,83 | 46,09 | 2.004 | 125.208.514 |
11/10/2021 | 45,00 | 45,25 | +0,40% | 44,56 | 45,61 | 45,35 | 45,13 | 45,25 | 1.721 | 92.895.658 |
8/10/2021 | 43,37 | 45,07 | +4,26% | 43,35 | 45,23 | 44,65 | 45,06 | 45,07 | 2.796 | 153.887.967 |
7/10/2021 | 42,91 | 43,23 | +0,82% | 42,67 | 43,61 | 43,26 | 43,22 | 43,30 | 3.264 | 81.286.826 |
6/10/2021 | 43,12 | 42,88 | -0,95% | 42,50 | 43,35 | 42,85 | 42,86 | 42,88 | 1.952 | 99.810.167 |
5/10/2021 | 42,94 | 43,29 | +1,62% | 42,29 | 43,48 | 43,07 | 43,26 | 43,29 | 2.053 | 92.275.908 |
4/10/2021 | 43,06 | 42,60 | -0,49% | 42,27 | 43,12 | 42,61 | 42,35 | 42,60 | 8.843 | 146.744.114 |
1/10/2021 | 42,48 | 42,81 | +0,07% | 41,96 | 42,95 | 42,46 | 42,81 | 42,95 | 8.130 | 281.759.503 |
30/9/2021 | 42,41 | 42,78 | +0,85% | 42,05 | 42,81 | 42,58 | 42,58 | 42,78 | 6.308 | 136.358.562 |
29/9/2021 | 42,18 | 42,42 | +0,74% | 42,01 | 42,52 | 42,31 | 42,42 | 42,44 | 1.209 | 80.709.274 |
28/9/2021 | 43,03 | 42,11 | -2,36% | 42,00 | 43,03 | 42,29 | 42,11 | 42,18 | 1.634 | 85.739.538 |
27/9/2021 | 43,13 | 43,13 | -0,35% | 42,65 | 43,40 | 43,03 | 43,13 | 43,31 | 949 | 63.336.500 |
24/9/2021 | 43,55 | 43,28 | -1,23% | 43,07 | 43,67 | 43,29 | 43,24 | 43,28 | 1.056 | 56.986.510 |
23/9/2021 | 43,37 | 43,82 | +0,94% | 43,26 | 43,82 | 43,62 | 43,82 | 43,83 | 1.188 | 75.230.653 |
22/9/2021 | 42,38 | 43,41 | +2,87% | 42,01 | 43,78 | 43,03 | 43,24 | 43,41 | 1.248 | 85.790.709 |
21/9/2021 | 41,96 | 42,20 | +0,96% | 41,52 | 42,84 | 42,34 | 42,20 | 42,58 | 1.347 | 80.432.811 |
20/9/2021 | 41,50 | 41,80 | -0,21% | 41,27 | 42,10 | 41,75 | 41,80 | 41,93 | 1.898 | 116.407.776 |
17/9/2021 | 41,20 | 41,89 | +0,89% | 41,16 | 41,89 | 41,41 | 41,65 | 41,89 | 2.932 | 159.317.245 |
16/9/2021 | 41,00 | 41,52 | +0,14% | 40,66 | 41,66 | 41,15 | 41,52 | 41,64 | 175 | 758.925.191 |
15/9/2021 | 42,80 | 41,46 | -3,27% | 40,98 | 42,91 | 41,63 | 41,46 | 41,56 | 9.147 | 890.554.435 |
14/9/2021 | 42,40 | 42,86 | +1,44% | 42,40 | 43,27 | 42,83 | 42,85 | 42,86 | 1.286 | 62.664.758 |
13/9/2021 | 42,24 | 42,25 | +0,36% | 42,20 | 42,99 | 42,57 | 42,25 | 42,47 | 1.456 | 72.446.917 |
10/9/2021 | 42,49 | 42,10 | -1,03% | 41,49 | 42,91 | 42,12 | 42,10 | 42,27 | 1.898 | 105.241.108 |
9/9/2021 | 41,25 | 42,54 | +1,92% | 41,13 | 42,87 | 41,57 | 42,52 | 42,54 | 2.364 | 114.837.647 |
8/9/2021 | 42,18 | 41,74 | -1,53% | 41,10 | 42,37 | 41,49 | 41,74 | 41,75 | 3.429 | 166.143.335 |
6/9/2021 | 42,10 | 42,39 | +0,31% | 42,09 | 43,11 | 42,51 | 42,39 | 42,43 | 1.578 | 81.989.851 |
3/9/2021 | 42,57 | 42,26 | -0,73% | 42,00 | 42,67 | 42,20 | 42,12 | 42,26 | 2.227 | 117.207.534 |
2/9/2021 | 43,09 | 42,57 | -1,44% | 42,51 | 43,09 | 42,70 | 42,52 | 42,57 | 2.697 | 148.466.212 |
1/9/2021 | 43,73 | 43,19 | -1,39% | 43,19 | 44,07 | 43,78 | 43,19 | 43,74 | 7.134 | 344.600.036 |
31/8/2021 | 43,37 | 43,80 | +1,04% | 43,00 | 43,80 | 43,32 | 43,53 | 43,80 | 5.779 | 559.130.775 |
30/8/2021 | 43,37 | 43,35 | +0,51% | 42,90 | 43,37 | 43,14 | 43,35 | 43,36 | 1.487 | 66.726.214 |
27/8/2021 | 43,28 | 43,13 | -0,19% | 42,96 | 43,59 | 43,30 | 43,13 | 43,38 | 1.254 | 63.318.837 |
26/8/2021 | 43,45 | 43,21 | -0,64% | 42,83 | 43,49 | 43,28 | 43,21 | 43,29 | 1.151 | 64.756.643 |
25/8/2021 | 43,54 | 43,49 | -0,69% | 43,14 | 43,63 | 43,32 | 43,37 | 43,49 | 1.220 | 78.768.131 |
24/8/2021 | 43,87 | 43,79 | -0,34% | 43,47 | 44,05 | 43,68 | 43,66 | 43,79 | 1.613 | 90.174.930 |
23/8/2021 | 44,12 | 43,94 | -0,36% | 43,50 | 44,18 | 43,86 | 43,90 | 43,94 | 1.774 | 105.903.982 |
20/8/2021 | 43,15 | 44,10 | +1,80% | 42,79 | 44,28 | 43,87 | 44,06 | 44,10 | 2.311 | 135.536.280 |
19/8/2021 | 43,00 | 43,32 | +0,30% | 42,41 | 43,75 | 43,31 | 43,24 | 43,32 | 2.234 | 151.152.181 |
18/8/2021 | 43,17 | 43,19 | -0,09% | 42,73 | 44,10 | 43,42 | 43,18 | 43,19 | 5.706 | 302.960.829 |
17/8/2021 | 42,92 | 43,23 | +1,50% | 42,10 | 43,23 | 42,85 | 43,14 | 43,23 | 1.643 | 755.934.604 |
16/8/2021 | 42,10 | 42,59 | +1,07% | 41,68 | 43,74 | 42,46 | 42,57 | 42,59 | 1.578 | 935.806.174 |
13/8/2021 | 41,50 | 42,14 | +1,86% | 41,22 | 42,15 | 41,81 | 41,89 | 42,14 | 2.620 | 94.621.034 |
12/8/2021 | 41,68 | 41,37 | -0,84% | 41,31 | 41,88 | 41,60 | 41,37 | 41,54 | 1.422 | 81.501.475 |
11/8/2021 | 41,19 | 41,72 | +1,51% | 40,82 | 41,93 | 41,43 | 41,70 | 41,72 | 1.353 | 76.229.047 |
10/8/2021 | 42,13 | 41,10 | -2,70% | 41,10 | 42,17 | 41,63 | 41,10 | 41,29 | 1.901 | 102.346.114 |
9/8/2021 | 41,92 | 42,24 | +0,79% | 41,91 | 42,33 | 42,12 | 42,20 | 42,24 | 1.226 | 72.705.597 |
6/8/2021 | 41,59 | 41,91 | +1,06% | 41,44 | 42,17 | 41,89 | 41,90 | 41,91 | 1.521 | 86.847.315 |
5/8/2021 | 41,65 | 41,47 | -0,10% | 41,31 | 42,14 | 41,68 | 41,35 | 41,47 | 1.466 | 95.705.203 |
4/8/2021 | 41,93 | 41,51 | -1,00% | 41,42 | 42,16 | 41,71 | 41,51 | 41,60 | 1.660 | 108.878.076 |
3/8/2021 | 42,12 | 41,93 | +0,99% | 41,36 | 42,30 | 41,79 | 41,93 | 41,94 | 2.043 | 119.554.555 |
2/8/2021 | 41,33 | 41,52 | -0,88% | 41,32 | 42,23 | 41,87 | 41,52 | 41,77 | 2.265 | 137.941.662 |
30/7/2021 | 41,05 | 41,89 | +1,95% | 40,96 | 41,89 | 41,53 | 41,78 | 41,89 | 2.112 | 121.819.058 |
29/7/2021 | 41,44 | 41,09 | -0,87% | 40,79 | 41,44 | 40,99 | 41,09 | 41,20 | 1.570 | 86.767.718 |
28/7/2021 | 40,88 | 41,45 | +1,94% | 40,76 | 41,61 | 41,17 | 41,37 | 41,45 | 1.551 | 87.717.407 |
27/7/2021 | 40,91 | 40,66 | -0,59% | 40,62 | 41,33 | 40,89 | 40,66 | 40,76 | 1.824 | 93.079.921 |
26/7/2021 | 40,96 | 40,90 | -0,61% | 40,35 | 41,22 | 40,60 | 40,75 | 40,90 | 3.003 | 142.901.834 |
23/7/2021 | 41,33 | 41,15 | -0,12% | 40,87 | 41,45 | 41,02 | 40,99 | 41,15 | 2.311 | 119.516.882 |
22/7/2021 | 41,16 | 41,20 | +0,07% | 41,14 | 41,45 | 41,29 | 41,19 | 41,20 | 1.228 | 65.247.733 |
21/7/2021 | 41,15 | 41,17 | 0,00% | 40,96 | 41,44 | 41,25 | 41,17 | 41,19 | 1.509 | 80.209.298 |
20/7/2021 | 41,30 | 41,17 | -0,77% | 40,99 | 41,80 | 41,22 | 41,17 | 41,18 | 2.155 | 104.841.560 |
19/7/2021 | 41,23 | 41,49 | +0,61% | 40,92 | 41,49 | 41,11 | 41,23 | 41,49 | 3.492 | 162.914.964 |
16/7/2021 | 41,62 | 41,24 | -0,19% | 41,23 | 41,76 | 41,44 | 41,23 | 41,24 | 2.299 | 109.233.994 |
15/7/2021 | 41,83 | 41,32 | -0,91% | 41,31 | 41,90 | 41,51 | 41,32 | 41,38 | 3.327 | 147.248.561 |
14/7/2021 | 41,90 | 41,70 | +0,07% | 41,32 | 42,23 | 41,58 | 41,70 | 41,72 | 3.006 | 153.079.688 |
13/7/2021 | 42,36 | 41,67 | -1,72% | 41,42 | 42,39 | 41,75 | 41,67 | 41,78 | 3.434 | 155.607.436 |
12/7/2021 | 41,74 | 42,40 | +1,46% | 41,55 | 42,40 | 42,01 | 42,30 | 42,40 | 2.397 | 112.769.047 |
8/7/2021 | 42,44 | 41,79 | -1,53% | 41,35 | 42,57 | 41,72 | 41,65 | 41,79 | 3.881 | 191.621.342 |
7/7/2021 | 42,10 | 42,44 | +0,93% | 41,77 | 42,69 | 42,30 | 42,44 | 42,53 | 1.900 | 93.940.746 |
6/7/2021 | 42,33 | 42,05 | -0,33% | 41,69 | 42,33 | 41,90 | 42,04 | 42,10 | 2.958 | 137.984.081 |
5/7/2021 | 42,15 | 42,19 | +0,09% | 41,83 | 42,70 | 42,25 | 42,18 | 42,19 | 2.173 | 105.411.391 |
2/7/2021 | 41,79 | 42,15 | +0,84% | 41,62 | 42,20 | 42,04 | 42,15 | 42,17 | 3.331 | 166.349.821 |
1/7/2021 | 42,07 | 41,80 | -0,81% | 41,31 | 42,29 | 41,51 | 41,65 | 41,80 | 4.215 | 197.415.524 |
30/6/2021 | 42,60 | 42,14 | -0,78% | 42,08 | 42,84 | 42,45 | 42,12 | 42,14 | 2.703 | 127.650.192 |
29/6/2021 | 43,10 | 42,47 | -1,48% | 41,84 | 43,10 | 42,17 | 42,46 | 42,47 | 5.227 | 293.136.317 |
28/6/2021 | 43,20 | 43,11 | +0,33% | 42,74 | 43,21 | 42,92 | 43,03 | 43,11 | 2.505 | 130.136.529 |
25/6/2021 | 43,76 | 42,97 | -1,74% | 42,93 | 43,77 | 43,17 | 42,96 | 42,97 | 3.116 | 151.004.559 |
24/6/2021 | 43,63 | 43,73 | +1,23% | 43,33 | 43,77 | 43,54 | 43,50 | 43,73 | 1.872 | 99.798.409 |
23/6/2021 | 43,90 | 43,20 | -1,57% | 43,20 | 43,96 | 43,55 | 43,20 | 43,43 | 3.325 | 158.025.088 |
22/6/2021 | 45,02 | 43,89 | -2,53% | 43,43 | 45,12 | 43,86 | 43,89 | 43,90 | 4.889 | 248.766.918 |
21/6/2021 | 45,92 | 45,03 | -1,96% | 44,73 | 45,92 | 44,98 | 45,03 | 45,05 | 2.636 | 135.576.278 |
18/6/2021 | 45,70 | 45,93 | +0,68% | 45,21 | 45,93 | 45,53 | 45,75 | 45,93 | 1.618 | 86.360.706 |
17/6/2021 | 45,88 | 45,62 | +0,26% | 45,21 | 45,94 | 45,58 | 45,62 | 45,73 | 1.282 | 71.117.803 |
16/6/2021 | 46,23 | 45,50 | -1,04% | 45,15 | 46,38 | 45,76 | 45,50 | 45,60 | 1.635 | 90.580.669 |
15/6/2021 | 46,21 | 45,98 | -0,76% | 45,85 | 46,57 | 46,15 | 45,87 | 45,98 | 1.783 | 99.107.559 |
14/6/2021 | 45,94 | 46,33 | +0,65% | 45,81 | 46,34 | 46,13 | 46,22 | 46,33 | 1.423 | 82.857.356 |
11/6/2021 | 47,43 | 46,03 | -2,54% | 45,78 | 47,43 | 46,21 | 46,01 | 46,03 | 1.859 | 104.233.415 |
10/6/2021 | 46,28 | 47,23 | +2,12% | 46,00 | 47,52 | 47,05 | 0,00 | 0,00 | 1.754 | 102.547.821 |
9/6/2021 | 45,63 | 46,25 | +0,65% | 45,32 | 46,65 | 46,27 | 46,15 | 46,25 | 1.537 | 84.312.814 |
8/6/2021 | 46,20 | 45,95 | -0,52% | 45,57 | 46,40 | 45,77 | 45,70 | 45,95 | 2.052 | 102.058.141 |
7/6/2021 | 45,60 | 46,19 | +1,21% | 45,57 | 46,57 | 46,26 | 46,19 | 46,30 | 2.461 | 133.147.724 |
4/6/2021 | 45,30 | 45,64 | +0,64% | 45,21 | 45,89 | 45,52 | 45,55 | 45,64 | 2.080 | 115.308.761 |
2/6/2021 | 45,48 | 45,35 | -0,22% | 45,02 | 46,01 | 45,30 | 45,35 | 45,40 | 2.400 | 131.220.456 |
1/6/2021 | 44,20 | 45,45 | +1,93% | 44,20 | 45,86 | 45,13 | 45,43 | 45,45 | 2.443 | 146.736.238 |
31/5/2021 | 44,15 | 44,59 | +1,11% | 44,05 | 44,71 | 44,37 | 44,39 | 44,59 | 1.718 | 89.070.892 |
28/5/2021 | 44,08 | 44,10 | +0,52% | 43,86 | 44,27 | 44,02 | 44,10 | 44,13 | 1.501 | 79.863.697 |
27/5/2021 | 44,09 | 43,87 | -0,41% | 43,60 | 44,26 | 43,85 | 43,87 | 44,00 | 2.502 | 130.908.332 |
26/5/2021 | 44,39 | 44,05 | -0,32% | 43,75 | 44,74 | 44,19 | 44,05 | 44,10 | 1.534 | 81.442.858 |
25/5/2021 | 44,36 | 44,19 | -0,02% | 44,04 | 44,55 | 44,26 | 44,15 | 44,19 | 1.234 | 67.861.989 |
24/5/2021 | 43,98 | 44,20 | +0,66% | 43,51 | 44,44 | 44,08 | 44,20 | 44,24 | 1.598 | 95.098.483 |
21/5/2021 | 44,01 | 43,91 | +0,25% | 43,40 | 44,01 | 43,71 | 43,90 | 43,91 | 1.644 | 92.050.162 |
20/5/2021 | 44,03 | 43,80 | -0,45% | 43,70 | 44,15 | 43,88 | 43,80 | 43,84 | 1.720 | 79.792.268 |
19/5/2021 | 43,42 | 44,00 | +2,28% | 43,07 | 44,09 | 43,75 | 43,96 | 44,00 | 1.382 | 82.211.619 |
18/5/2021 | 43,28 | 43,02 | -0,26% | 42,96 | 43,60 | 43,18 | 43,02 | 43,15 | 1.478 | 79.764.755 |
17/5/2021 | 43,00 | 43,13 | +0,33% | 42,85 | 43,53 | 43,22 | 43,13 | 43,30 | 1.625 | 79.820.438 |
14/5/2021 | 42,87 | 42,99 | +0,61% | 42,80 | 43,18 | 42,96 | 42,97 | 42,99 | 1.687 | 75.463.409 |
13/5/2021 | 42,92 | 42,73 | -0,05% | 42,29 | 43,12 | 42,72 | 42,73 | 42,85 | 1.835 | 89.806.519 |
12/5/2021 | 43,74 | 42,75 | -2,53% | 42,26 | 43,74 | 42,65 | 42,75 | 42,76 | 3.672 | 178.226.176 |
11/5/2021 | 43,54 | 43,86 | -0,25% | 43,23 | 43,98 | 43,76 | 43,86 | 43,91 | 1.526 | 82.690.759 |
10/5/2021 | 43,70 | 43,97 | +0,78% | 43,11 | 44,25 | 43,79 | 43,95 | 43,97 | 2.036 | 108.977.779 |
7/5/2021 | 43,41 | 43,63 | +0,39% | 43,05 | 43,68 | 43,34 | 43,60 | 43,64 | 1.784 | 109.475.135 |
6/5/2021 | 43,10 | 43,46 | +1,07% | 42,63 | 43,46 | 43,13 | 43,28 | 43,46 | 1.549 | 85.434.415 |
5/5/2021 | 42,94 | 43,00 | +0,51% | 42,65 | 43,22 | 42,96 | 43,00 | 43,10 | 1.620 | 85.765.732 |
4/5/2021 | 43,10 | 42,78 | -0,51% | 42,76 | 43,14 | 42,92 | 42,78 | 42,80 | 2.029 | 105.511.035 |
3/5/2021 | 43,19 | 43,00 | -0,44% | 42,65 | 43,31 | 42,87 | 42,99 | 43,00 | 3.111 | 147.905.394 |
30/4/2021 | 43,39 | 43,19 | -0,71% | 42,97 | 43,67 | 43,32 | 43,10 | 43,29 | 2.026 | 110.408.315 |
29/4/2021 | 43,04 | 43,50 | +1,14% | 42,89 | 43,69 | 43,33 | 43,47 | 43,50 | 1.507 | 80.537.577 |
28/4/2021 | 42,95 | 43,01 | +0,51% | 42,61 | 43,20 | 42,94 | 43,01 | 43,20 | 2.185 | 111.115.498 |
27/4/2021 | 43,77 | 42,79 | -1,68% | 42,69 | 43,77 | 42,98 | 42,79 | 42,83 | 4.021 | 198.712.026 |
26/4/2021 | 44,03 | 43,52 | -1,54% | 43,25 | 44,33 | 43,53 | 43,41 | 43,52 | 2.773 | 139.234.753 |
23/4/2021 | 43,72 | 44,20 | +1,49% | 43,71 | 44,44 | 44,13 | 44,07 | 44,20 | 1.594 | 95.472.448 |
22/4/2021 | 44,06 | 43,55 | -0,87% | 43,38 | 44,10 | 43,61 | 43,55 | 43,60 | 2.261 | 112.889.208 |
20/4/2021 | 43,67 | 43,93 | +0,71% | 43,46 | 44,00 | 43,71 | 43,79 | 43,93 | 1.899 | 109.386.445 |
19/4/2021 | 44,20 | 43,62 | -1,29% | 43,59 | 44,20 | 43,77 | 43,62 | 43,72 | 3.104 | 153.120.695 |
16/4/2021 | 44,00 | 44,19 | -1,36% | 43,35 | 44,23 | 43,92 | 44,19 | 44,21 | 3.152 | 160.416.634 |
15/4/2021 | 44,94 | 44,80 | -0,29% | 44,38 | 45,04 | 44,67 | 44,77 | 44,80 | 1.773 | 98.201.773 |
14/4/2021 | 44,45 | 44,93 | +0,79% | 44,08 | 45,05 | 44,54 | 44,93 | 45,00 | 1.556 | 90.204.515 |
13/4/2021 | 44,75 | 44,58 | -0,60% | 44,06 | 44,84 | 44,31 | 44,55 | 44,58 | 2.412 | 116.158.054 |
12/4/2021 | 44,62 | 44,85 | +0,79% | 44,41 | 45,10 | 44,70 | 44,78 | 44,85 | 1.705 | 94.864.794 |
9/4/2021 | 44,85 | 44,50 | -0,67% | 44,49 | 45,15 | 44,79 | 44,50 | 44,71 | 1.719 | 95.140.562 |
8/4/2021 | 44,90 | 44,80 | +0,16% | 44,47 | 45,17 | 44,74 | 44,78 | 44,80 | 2.147 | 122.881.929 |
7/4/2021 | 44,58 | 44,73 | +0,86% | 44,32 | 45,16 | 44,69 | 44,71 | 44,73 | 1.613 | 93.012.526 |
6/4/2021 | 44,45 | 44,35 | +0,07% | 43,83 | 44,77 | 44,36 | 44,35 | 44,39 | 2.009 | 99.256.215 |
5/4/2021 | 44,21 | 44,32 | +0,50% | 44,15 | 44,86 | 44,42 | 44,32 | 44,35 | 2.134 | 115.312.384 |
1/4/2021 | 44,50 | 44,10 | +0,18% | 43,71 | 44,74 | 44,05 | 44,10 | 44,24 | 3.380 | 181.080.287 |
31/3/2021 | 45,50 | 44,02 | -3,25% | 44,02 | 46,10 | 44,83 | 44,02 | 44,45 | 3.134 | 172.513.363 |
30/3/2021 | 45,34 | 45,50 | -0,13% | 44,90 | 46,25 | 45,61 | 45,50 | 45,55 | 1.265 | 72.312.925 |
29/3/2021 | 45,20 | 45,56 | +0,55% | 45,10 | 45,74 | 45,47 | 45,56 | 45,63 | 1.383 | 68.958.835 |
26/3/2021 | 45,36 | 45,31 | -0,09% | 45,18 | 46,27 | 45,61 | 45,31 | 45,43 | 1.547 | 96.133.619 |
25/3/2021 | 44,96 | 45,35 | +0,91% | 44,70 | 45,65 | 45,30 | 45,21 | 45,35 | 1.561 | 89.359.538 |
24/3/2021 | 45,57 | 44,94 | -1,47% | 44,94 | 45,88 | 45,28 | 44,94 | 45,12 | 1.657 | 82.502.195 |
23/3/2021 | 45,81 | 45,61 | -0,63% | 44,91 | 46,21 | 45,62 | 45,60 | 45,64 | 1.287 | 86.659.007 |
22/3/2021 | 46,60 | 45,90 | -1,50% | 45,70 | 46,75 | 46,13 | 45,90 | 46,00 | 1.447 | 81.224.453 |
19/3/2021 | 46,64 | 46,60 | +0,47% | 46,46 | 47,25 | 46,85 | 46,60 | 46,95 | 1.224 | 74.194.061 |
18/3/2021 | 46,48 | 46,38 | -0,49% | 45,43 | 46,94 | 46,48 | 46,37 | 46,48 | 1.404 | 73.730.363 |
17/3/2021 | 45,44 | 46,61 | +2,55% | 45,30 | 46,82 | 46,16 | 46,59 | 46,61 | 1.460 | 92.751.154 |
16/3/2021 | 45,89 | 45,45 | -0,11% | 45,31 | 45,90 | 45,56 | 45,45 | 45,62 | 1.187 | 70.044.961 |
15/3/2021 | 45,01 | 45,50 | +0,35% | 44,90 | 45,81 | 45,39 | 45,50 | 45,56 | 1.515 | 77.030.596 |
12/3/2021 | 44,05 | 45,34 | +2,93% | 43,68 | 45,47 | 44,75 | 45,03 | 45,34 | 1.788 | 107.555.046 |
11/3/2021 | 43,62 | 44,05 | +0,92% | 43,44 | 44,18 | 43,86 | 44,05 | 44,15 | 1.317 | 74.361.459 |
10/3/2021 | 43,84 | 43,65 | -0,43% | 43,23 | 44,22 | 43,63 | 43,51 | 43,65 | 1.813 | 102.831.049 |
9/3/2021 | 44,31 | 43,84 | +0,34% | 43,54 | 44,33 | 43,85 | 43,69 | 43,84 | 1.929 | 113.847.116 |
8/3/2021 | 44,91 | 43,69 | -3,02% | 43,69 | 44,91 | 44,34 | 43,68 | 43,79 | 2.010 | 117.339.527 |
5/3/2021 | 44,07 | 45,05 | +2,62% | 43,30 | 45,14 | 44,38 | 44,86 | 45,05 | 1.770 | 114.367.914 |
4/3/2021 | 44,19 | 43,90 | -0,18% | 43,45 | 44,67 | 44,00 | 43,71 | 43,90 | 3.425 | 193.561.529 |
3/3/2021 | 43,81 | 43,98 | +1,24% | 42,72 | 44,40 | 43,27 | 43,98 | 43,99 | 3.090 | 170.512.451 |
2/3/2021 | 43,36 | 43,44 | +0,49% | 42,12 | 43,80 | 42,93 | 43,44 | 43,80 | 3.996 | 214.547.882 |
1/3/2021 | 44,13 | 43,23 | -2,08% | 43,14 | 44,75 | 43,78 | 43,23 | 43,75 | 3.282 | 179.644.770 |
26/2/2021 | 44,63 | 44,15 | -0,85% | 43,82 | 45,37 | 44,28 | 44,15 | 44,25 | 2.754 | 171.901.328 |
25/2/2021 | 44,85 | 44,53 | 0,00% | 43,93 | 45,09 | 44,42 | 44,53 | 44,65 | 2.516 | 143.714.974 |
24/2/2021 | 45,81 | 44,53 | -1,59% | 44,12 | 46,23 | 44,61 | 44,35 | 44,53 | 3.617 | 187.888.341 |
23/2/2021 | 45,61 | 45,25 | -1,59% | 44,96 | 45,99 | 45,36 | 45,25 | 45,45 | 2.438 | 146.631.526 |
22/2/2021 | 46,13 | 45,98 | -0,97% | 44,86 | 46,25 | 45,44 | 0,00 | 0,00 | 3.767 | 200.245.621 |
19/2/2021 | 46,22 | 46,43 | +0,91% | 46,13 | 46,61 | 46,32 | 46,43 | 46,55 | 1.586 | 94.341.852 |
18/2/2021 | 47,44 | 46,01 | -2,83% | 46,01 | 47,47 | 46,64 | 46,01 | 46,39 | 2.410 | 133.732.682 |
17/2/2021 | 48,40 | 47,35 | -1,37% | 47,30 | 48,40 | 47,60 | 47,33 | 47,35 | 1.935 | 111.420.166 |
12/2/2021 | 48,91 | 48,01 | -2,12% | 47,86 | 48,94 | 48,30 | 48,01 | 48,42 | 1.998 | 118.506.293 |
11/2/2021 | 47,94 | 49,05 | +2,64% | 47,65 | 49,38 | 48,86 | 48,86 | 49,05 | 1.908 | 125.281.165 |
10/2/2021 | 47,53 | 47,79 | +0,99% | 46,95 | 48,00 | 47,55 | 47,59 | 47,79 | 1.650 | 107.698.036 |
9/2/2021 | 47,82 | 47,32 | -0,65% | 47,28 | 48,00 | 47,66 | 47,32 | 47,72 | 1.286 | 75.849.908 |
8/2/2021 | 47,89 | 47,63 | -0,75% | 47,04 | 47,98 | 47,52 | 47,52 | 47,63 | 1.914 | 104.531.710 |
5/2/2021 | 48,39 | 47,99 | -0,68% | 47,94 | 48,46 | 48,20 | 47,98 | 47,99 | 1.677 | 99.410.892 |
4/2/2021 | 48,37 | 48,32 | -0,41% | 47,48 | 48,61 | 48,10 | 48,31 | 48,45 | 1.821 | 109.144.122 |
3/2/2021 | 46,57 | 48,52 | +4,19% | 46,57 | 48,73 | 48,10 | 48,49 | 48,60 | 2.689 | 177.514.832 |
2/2/2021 | 46,10 | 46,57 | +1,26% | 46,07 | 47,03 | 46,63 | 46,57 | 46,80 | 2.630 | 173.812.376 |
1/2/2021 | 45,21 | 45,99 | +1,95% | 45,18 | 46,48 | 45,92 | 45,99 | 46,00 | 2.228 | 142.860.438 |
29/1/2021 | 45,69 | 45,11 | -1,44% | 45,01 | 45,87 | 45,42 | 45,11 | 45,40 | 1.774 | 110.319.455 |
28/1/2021 | 45,70 | 45,77 | +0,15% | 45,26 | 46,24 | 45,75 | 45,53 | 45,77 | 1.511 | 103.111.653 |
27/1/2021 | 45,20 | 45,70 | +1,11% | 44,84 | 46,59 | 45,87 | 45,65 | 45,70 | 2.804 | 227.373.129 |
26/1/2021 | 44,14 | 45,20 | +2,03% | 44,13 | 45,51 | 45,05 | 45,17 | 45,20 | 2.455 | 156.907.644 |
22/1/2021 | 43,70 | 44,30 | +0,91% | 43,47 | 44,48 | 43,90 | 44,28 | 44,30 | 2.081 | 101.194.767 |
21/1/2021 | 43,86 | 43,90 | +0,23% | 43,58 | 44,33 | 43,93 | 43,89 | 43,90 | 1.852 | 106.190.250 |
20/1/2021 | 44,20 | 43,80 | +0,23% | 43,10 | 44,23 | 43,61 | 43,80 | 44,00 | 3.014 | 156.781.031 |
19/1/2021 | 44,44 | 43,70 | -1,18% | 43,60 | 44,47 | 43,96 | 43,70 | 43,83 | 3.124 | 170.390.445 |
18/1/2021 | 44,70 | 44,22 | -1,07% | 44,15 | 44,99 | 44,54 | 44,22 | 44,47 | 2.707 | 145.530.173 |
15/1/2021 | 44,44 | 44,70 | +0,59% | 44,07 | 45,08 | 44,72 | 44,70 | 44,88 | 2.295 | 141.381.973 |
14/1/2021 | 44,73 | 44,44 | -0,65% | 44,44 | 45,05 | 44,75 | 44,44 | 44,68 | 1.958 | 115.061.770 |
13/1/2021 | 45,00 | 44,73 | +0,72% | 44,21 | 45,10 | 44,62 | 44,70 | 44,73 | 2.052 | 126.195.310 |
12/1/2021 | 44,95 | 44,41 | -1,31% | 44,15 | 45,19 | 44,66 | 44,41 | 44,72 | 2.311 | 133.424.959 |
11/1/2021 | 45,16 | 45,00 | -0,55% | 44,40 | 45,50 | 44,73 | 44,82 | 45,00 | 2.891 | 153.742.523 |
8/1/2021 | 44,00 | 45,25 | +3,08% | 43,56 | 45,39 | 44,82 | 45,00 | 45,25 | 2.920 | 181.303.457 |
7/1/2021 | 44,80 | 43,90 | -3,00% | 43,33 | 45,00 | 43,95 | 43,90 | 44,05 | 8.332 | 496.896.182 |
6/1/2021 | 46,00 | 45,26 | -0,53% | 44,89 | 46,00 | 45,19 | 45,03 | 45,26 | 2.604 | 157.517.292 |
5/1/2021 | 45,94 | 45,50 | -0,66% | 45,13 | 46,34 | 45,78 | 45,50 | 45,73 | 2.697 | 158.131.431 |
4/1/2021 | 46,20 | 45,80 | +0,09% | 45,73 | 46,50 | 46,11 | 45,80 | 46,27 | 4.182 | 237.556.966 |
30/12/2020 | 45,20 | 45,76 | +0,88% | 45,14 | 46,49 | 45,86 | 45,76 | 46,13 | 2.029 | 119.933.252 |
29/12/2020 | 45,26 | 45,36 | -1,03% | 44,98 | 45,75 | 45,23 | 45,15 | 45,36 | 1.958 | 108.109.635 |
28/12/2020 | 45,92 | 45,83 | +0,70% | 45,41 | 46,08 | 45,78 | 45,83 | 45,96 | 2.924 | 163.571.588 |
23/12/2020 | 45,41 | 45,51 | +0,78% | 45,02 | 45,94 | 45,47 | 45,51 | 45,58 | 1.646 | 97.291.015 |
22/12/2020 | 45,29 | 45,16 | -0,20% | 44,87 | 45,60 | 45,18 | 45,16 | 45,24 | 2.208 | 127.150.842 |
21/12/2020 | 45,66 | 45,25 | -1,54% | 44,63 | 45,66 | 45,00 | 45,11 | 45,25 | 2.950 | 166.404.364 |
18/12/2020 | 46,19 | 45,96 | 0,00% | 45,59 | 46,90 | 46,10 | 45,75 | 45,96 | 2.204 | 145.146.092 |
17/12/2020 | 46,07 | 45,96 | -0,09% | 45,53 | 46,45 | 46,08 | 45,96 | 46,01 | 1.768 | 111.535.469 |
16/12/2020 | 45,76 | 46,00 | +0,66% | 44,74 | 46,18 | 45,31 | 46,00 | 46,06 | 3.166 | 158.197.078 |
15/12/2020 | 46,59 | 45,70 | -0,87% | 44,85 | 46,65 | 45,56 | 45,70 | 45,75 | 4.054 | 204.152.320 |
14/12/2020 | 47,32 | 46,10 | -2,62% | 46,10 | 48,19 | 47,12 | 46,10 | 46,26 | 3.213 | 179.191.011 |
11/12/2020 | 45,51 | 47,34 | +4,16% | 44,78 | 47,47 | 46,41 | 47,15 | 47,34 | 2.169 | 140.399.224 |
10/12/2020 | 45,67 | 45,45 | -0,02% | 44,05 | 45,80 | 44,96 | 45,44 | 45,63 | 2.085 | 113.956.808 |
9/12/2020 | 44,32 | 45,46 | +2,09% | 43,96 | 45,79 | 44,96 | 45,40 | 45,46 | 2.643 | 145.201.588 |
8/12/2020 | 43,70 | 44,53 | +2,13% | 43,53 | 44,68 | 44,08 | 44,49 | 44,53 | 2.142 | 131.691.264 |
7/12/2020 | 44,00 | 43,60 | -0,68% | 43,20 | 44,35 | 43,84 | 43,58 | 43,68 | 2.992 | 158.223.947 |
4/12/2020 | 44,49 | 43,90 | -0,63% | 43,73 | 44,60 | 43,95 | 43,90 | 43,99 | 2.483 | 141.256.253 |
3/12/2020 | 44,27 | 44,18 | -0,27% | 43,55 | 45,00 | 44,04 | 44,15 | 44,18 | 3.122 | 164.672.093 |
2/12/2020 | 45,60 | 44,30 | -3,21% | 44,15 | 46,29 | 44,68 | 44,30 | 44,50 | 3.098 | 174.036.559 |
1/12/2020 | 44,60 | 45,77 | +3,55% | 44,50 | 46,08 | 45,59 | 45,77 | 46,01 | 2.968 | 152.072.411 |
30/11/2020 | 44,09 | 44,20 | -1,12% | 43,37 | 44,34 | 43,86 | 44,15 | 44,20 | 2.324 | 132.448.142 |
27/11/2020 | 44,33 | 44,70 | +0,11% | 43,42 | 45,00 | 44,28 | 44,50 | 44,70 | 2.401 | 134.852.941 |
26/11/2020 | 43,78 | 44,65 | +2,64% | 42,97 | 45,09 | 43,68 | 44,54 | 44,65 | 2.545 | 135.754.847 |
25/11/2020 | 44,01 | 43,50 | -0,78% | 43,08 | 44,39 | 43,51 | 43,50 | 43,52 | 4.009 | 198.028.312 |
24/11/2020 | 44,58 | 43,84 | -1,24% | 43,40 | 44,60 | 43,82 | 43,84 | 43,90 | 2.227 | 133.321.964 |
23/11/2020 | 45,68 | 44,39 | -2,97% | 43,75 | 45,84 | 44,53 | 44,27 | 44,39 | 2.288 | 125.210.454 |
20/11/2020 | 47,30 | 45,75 | -2,33% | 45,50 | 47,30 | 45,80 | 45,62 | 45,75 | 205 | 13.151.821 |
19/11/2020 | 46,86 | 46,84 | 0,00% | 46,44 | 47,30 | 46,84 | 46,48 | 46,84 | 369 | 19.557.245 |
18/11/2020 | 46,96 | 46,84 | +0,15% | 46,77 | 47,30 | 47,03 | 46,77 | 47,00 | 172 | 9.115.537 |
17/11/2020 | 46,00 | 46,77 | +2,34% | 45,00 | 46,90 | 46,02 | 46,69 | 46,81 | 200 | 10.704.916 |
16/11/2020 | 45,00 | 45,70 | +1,94% | 44,71 | 45,95 | 45,44 | 45,70 | 45,95 | 180 | 9.575.916 |
13/11/2020 | 45,49 | 44,83 | +0,72% | 44,20 | 45,49 | 44,71 | 44,82 | 44,83 | 159 | 9.064.117 |
12/11/2020 | 46,00 | 44,51 | -0,87% | 44,20 | 46,00 | 44,64 | 44,32 | 44,61 | 191 | 10.447.164 |
11/11/2020 | 45,44 | 44,90 | -1,36% | 44,84 | 45,86 | 45,30 | 44,90 | 45,06 | 160 | 6.935.653 |
10/11/2020 | 44,97 | 45,52 | +2,82% | 44,41 | 46,00 | 45,15 | 45,50 | 45,99 | 190 | 13.808.002 |
9/11/2020 | 43,76 | 44,27 | +3,43% | 43,76 | 45,05 | 44,49 | 44,27 | 44,97 | 270 | 16.738.146 |
6/11/2020 | 43,29 | 42,80 | -0,83% | 42,64 | 43,61 | 42,91 | 42,80 | 43,26 | 351 | 15.073.111 |
5/11/2020 | 42,80 | 43,16 | +1,55% | 42,80 | 43,43 | 43,07 | 43,01 | 43,16 | 140 | 7.215.308 |
4/11/2020 | 43,97 | 42,50 | -0,26% | 42,27 | 43,97 | 42,69 | 42,50 | 42,70 | 158 | 9.140.408 |
3/11/2020 | 43,48 | 42,61 | -0,91% | 42,24 | 44,00 | 42,71 | 42,61 | 43,04 | 255 | 13.969.225 |
30/10/2020 | 43,45 | 43,00 | +3,37% | 41,62 | 43,45 | 42,19 | 43,00 | 43,01 | 204 | 12.402.077 |
29/10/2020 | 42,95 | 41,60 | -3,70% | 41,50 | 42,95 | 41,98 | 41,60 | 42,45 | 476 | 21.120.114 |
28/10/2020 | 43,73 | 43,20 | -1,57% | 42,26 | 43,73 | 42,90 | 42,70 | 43,20 | 494 | 25.765.900 |
27/10/2020 | 44,99 | 43,89 | -0,86% | 43,76 | 44,99 | 44,01 | 43,76 | 43,89 | 218 | 11.236.677 |
26/10/2020 | 44,42 | 44,27 | +0,14% | 44,09 | 44,91 | 44,46 | 44,27 | 44,60 | 242 | 16.093.257 |
23/10/2020 | 43,82 | 44,21 | -0,32% | 43,77 | 44,51 | 44,16 | 44,03 | 44,50 | 180 | 10.157.118 |
22/10/2020 | 43,59 | 44,35 | +2,19% | 43,15 | 44,37 | 43,86 | 44,00 | 44,35 | 209 | 14.286.373 |
21/10/2020 | 43,62 | 43,40 | -0,62% | 43,02 | 43,62 | 43,25 | 43,30 | 43,40 | 238 | 15.217.907 |
20/10/2020 | 43,88 | 43,67 | +0,02% | 43,17 | 43,88 | 43,39 | 43,38 | 43,67 | 224 | 13.781.085 |
19/10/2020 | 44,00 | 43,66 | -0,55% | 43,00 | 44,00 | 43,49 | 43,44 | 43,66 | 337 | 16.337.199 |
16/10/2020 | 44,40 | 43,90 | -0,05% | 43,68 | 44,40 | 43,86 | 43,75 | 43,90 | 306 | 18.037.868 |
15/10/2020 | 44,60 | 43,92 | -1,17% | 43,84 | 44,60 | 44,05 | 43,92 | 44,50 | 395 | 18.404.999 |
14/10/2020 | 45,91 | 44,44 | -0,40% | 44,21 | 45,91 | 44,42 | 44,30 | 44,44 | 209 | 11.790.317 |
13/10/2020 | 45,68 | 44,62 | +1,32% | 43,69 | 45,99 | 44,17 | 44,62 | 45,00 | 319 | 21.182.292 |
9/10/2020 | 45,25 | 44,04 | -1,72% | 44,04 | 45,68 | 44,51 | 44,04 | 44,66 | 252 | 15.485.732 |
8/10/2020 | 43,95 | 44,81 | +2,42% | 43,61 | 44,90 | 44,53 | 44,45 | 44,89 | 130 | 8.506.432 |
7/10/2020 | 44,76 | 43,75 | -0,79% | 43,55 | 44,76 | 44,08 | 43,70 | 43,75 | 169 | 10.202.238 |
6/10/2020 | 44,11 | 44,10 | +0,43% | 43,70 | 44,59 | 44,19 | 44,10 | 44,50 | 197 | 12.671.379 |
5/10/2020 | 43,99 | 43,91 | 0,00% | 43,28 | 44,26 | 43,73 | 43,60 | 44,00 | 197 | 11.951.660 |
2/10/2020 | 44,00 | 43,91 | -0,59% | 43,28 | 44,44 | 43,63 | 43,59 | 43,91 | 328 | 20.625.011 |
1/10/2020 | 44,27 | 44,17 | -0,65% | 43,48 | 44,27 | 43,84 | 44,01 | 44,20 | 210 | 10.965.936 |
30/9/2020 | 44,98 | 44,46 | +1,69% | 44,00 | 45,00 | 44,28 | 44,46 | 44,65 | 176 | 11.363.621 |
29/9/2020 | 44,35 | 43,72 | -1,58% | 43,69 | 44,35 | 43,93 | 43,72 | 44,55 | 321 | 16.217.991 |
28/9/2020 | 45,52 | 44,42 | -1,90% | 44,32 | 45,90 | 44,81 | 44,42 | 44,50 | 479 | 21.272.878 |
25/9/2020 | 46,00 | 45,28 | -1,61% | 45,20 | 46,00 | 45,44 | 45,28 | 45,92 | 391 | 17.917.867 |
24/9/2020 | 46,95 | 46,02 | +0,04% | 45,22 | 46,95 | 46,07 | 45,83 | 46,19 | 142 | 7.865.766 |
23/9/2020 | 47,21 | 46,00 | -2,13% | 45,62 | 47,21 | 46,02 | 46,00 | 46,15 | 258 | 11.652.836 |
22/9/2020 | 46,20 | 47,00 | +0,47% | 46,20 | 47,23 | 46,92 | 47,00 | 47,05 | 246 | 13.553.190 |
21/9/2020 | 47,00 | 46,78 | +0,04% | 46,01 | 47,00 | 46,49 | 46,60 | 46,95 | 199 | 10.773.299 |
18/9/2020 | 47,50 | 46,76 | -2,20% | 46,46 | 47,84 | 46,76 | 46,50 | 46,76 | 246 | 12.763.449 |
17/9/2020 | 47,15 | 47,81 | -0,04% | 46,95 | 47,81 | 47,39 | 47,35 | 47,81 | 137 | 8.857.986 |
16/9/2020 | 48,18 | 47,83 | -0,50% | 47,15 | 48,18 | 47,44 | 47,34 | 47,84 | 228 | 13.708.273 |
15/9/2020 | 48,58 | 48,07 | +0,56% | 47,43 | 48,58 | 47,86 | 47,86 | 48,28 | 144 | 8.117.952 |
14/9/2020 | 48,50 | 47,80 | -1,30% | 47,58 | 48,68 | 47,91 | 47,80 | 48,17 | 188 | 10.944.893 |
11/9/2020 | 48,51 | 48,43 | -0,76% | 47,26 | 49,15 | 47,82 | 47,96 | 48,43 | 277 | 14.308.799 |
10/9/2020 | 50,50 | 48,80 | -3,37% | 48,40 | 50,89 | 49,30 | 48,50 | 48,80 | 222 | 12.721.861 |
9/9/2020 | 49,50 | 50,50 | +2,37% | 49,48 | 50,50 | 50,38 | 50,28 | 50,50 | 359 | 16.243.515 |
8/9/2020 | 48,98 | 49,33 | +2,07% | 48,98 | 50,25 | 49,42 | 48,95 | 49,50 | 232 | 15.574.185 |
4/9/2020 | 49,68 | 48,33 | -2,01% | 48,33 | 49,68 | 48,49 | 48,33 | 49,33 | 465 | 20.245.610 |
3/9/2020 | 48,60 | 49,32 | +1,29% | 48,26 | 49,34 | 48,83 | 48,83 | 49,32 | 183 | 13.502.031 |
2/9/2020 | 49,67 | 48,69 | -0,23% | 48,19 | 49,67 | 48,58 | 48,69 | 48,75 | 184 | 10.352.435 |
1/9/2020 | 49,00 | 48,80 | +0,18% | 48,40 | 49,42 | 48,71 | 48,80 | 49,00 | 173 | 12.080.377 |
31/8/2020 | 49,60 | 48,71 | -2,09% | 48,22 | 49,60 | 48,81 | 48,71 | 48,78 | 221 | 14.892.414 |
28/8/2020 | 49,73 | 49,75 | +0,91% | 49,25 | 49,80 | 49,60 | 49,60 | 49,79 | 123 | 7.709.341 |
27/8/2020 | 50,00 | 49,30 | -0,88% | 49,00 | 50,00 | 49,35 | 49,08 | 49,44 | 81 | 5.058.768 |
26/8/2020 | 49,83 | 49,74 | +0,48% | 49,07 | 50,14 | 49,55 | 49,33 | 49,74 | 136 | 8.795.305 |
25/8/2020 | 49,86 | 49,50 | -0,72% | 49,50 | 50,19 | 49,86 | 49,50 | 50,20 | 93 | 6.751.306 |
24/8/2020 | 49,00 | 49,86 | +0,89% | 49,00 | 49,98 | 49,73 | 49,55 | 49,86 | 109 | 5.659.393 |
21/8/2020 | 49,80 | 49,42 | -1,28% | 49,00 | 49,80 | 49,39 | 49,42 | 49,75 | 529 | 32.213.174 |
20/8/2020 | 50,20 | 50,06 | -0,28% | 48,29 | 50,20 | 48,98 | 49,30 | 50,05 | 236 | 16.721.933 |
19/8/2020 | 50,01 | 50,20 | +0,40% | 48,86 | 50,20 | 49,46 | 49,30 | 49,80 | 155 | 11.046.536 |
18/8/2020 | 49,19 | 50,00 | +2,04% | 48,98 | 50,03 | 49,66 | 49,88 | 50,00 | 125 | 10.588.368 |
17/8/2020 | 50,24 | 49,00 | -2,47% | 48,64 | 50,25 | 49,20 | 48,96 | 49,00 | 439 | 23.989.581 |
14/8/2020 | 49,45 | 50,24 | +0,78% | 48,90 | 50,50 | 49,95 | 50,02 | 50,38 | 128 | 9.345.699 |
13/8/2020 | 50,50 | 49,85 | -0,20% | 49,20 | 50,50 | 49,79 | 49,63 | 49,85 | 120 | 7.195.082 |
12/8/2020 | 51,30 | 49,95 | -1,46% | 49,30 | 51,61 | 49,98 | 49,84 | 49,95 | 182 | 9.718.027 |
11/8/2020 | 51,82 | 50,69 | -2,14% | 50,66 | 51,82 | 51,29 | 50,69 | 50,96 | 132 | 7.683.654 |
10/8/2020 | 50,91 | 51,80 | +1,79% | 50,60 | 51,80 | 51,11 | 51,53 | 51,65 | 151 | 9.671.452 |
7/8/2020 | 51,00 | 50,89 | -1,03% | 50,43 | 51,24 | 50,74 | 50,89 | 51,00 | 130 | 9.190.007 |
6/8/2020 | 50,05 | 51,42 | +2,88% | 50,00 | 51,55 | 51,10 | 51,05 | 51,51 | 98 | 6.121.979 |
5/8/2020 | 50,17 | 49,98 | -1,83% | 49,98 | 51,38 | 50,31 | 49,98 | 50,47 | 294 | 17.717.645 |
4/8/2020 | 53,50 | 50,91 | -1,79% | 49,99 | 53,50 | 50,70 | 50,45 | 50,91 | 167 | 11.534.349 |
3/8/2020 | 53,75 | 51,84 | -2,37% | 51,13 | 53,75 | 51,93 | 51,19 | 51,84 | 189 | 14.577.955 |
31/7/2020 | 51,00 | 53,10 | +4,12% | 50,46 | 53,41 | 51,24 | 51,10 | 53,00 | 189 | 14.184.723 |
30/7/2020 | 50,36 | 51,00 | +1,27% | 50,30 | 51,33 | 50,97 | 51,00 | 51,39 | 400 | 23.348.212 |
29/7/2020 | 51,98 | 50,36 | +0,22% | 49,96 | 52,22 | 50,88 | 50,07 | 51,00 | 198 | 12.197.495 |
28/7/2020 | 50,23 | 50,25 | +0,50% | 50,23 | 51,35 | 50,71 | 50,25 | 51,26 | 130 | 10.630.811 |
27/7/2020 | 49,22 | 50,00 | +2,10% | 48,90 | 50,00 | 49,85 | 50,00 | 50,04 | 535 | 27.315.950 |
24/7/2020 | 49,52 | 48,97 | -0,97% | 48,55 | 49,52 | 48,83 | 49,22 | 49,55 | 149 | 9.723.485 |
23/7/2020 | 51,63 | 49,45 | -3,79% | 48,95 | 51,65 | 49,43 | 49,40 | 50,00 | 304 | 22.526.797 |
22/7/2020 | 53,00 | 51,40 | -3,02% | 50,90 | 53,00 | 51,45 | 51,25 | 51,40 | 168 | 10.749.979 |
21/7/2020 | 54,20 | 53,00 | -0,19% | 52,73 | 54,32 | 53,10 | 52,50 | 53,05 | 113 | 9.602.036 |
20/7/2020 | 50,80 | 53,10 | +5,13% | 50,51 | 54,00 | 53,17 | 53,00 | 53,44 | 294 | 27.005.063 |
17/7/2020 | 48,86 | 50,51 | +3,44% | 48,86 | 50,54 | 50,21 | 50,20 | 50,51 | 135 | 8.787.852 |
16/7/2020 | 47,90 | 48,83 | +0,10% | 47,57 | 50,02 | 49,16 | 48,83 | 49,00 | 220 | 12.705.354 |
15/7/2020 | 48,35 | 48,78 | +1,84% | 47,62 | 48,78 | 48,01 | 48,15 | 48,86 | 156 | 9.117.764 |
14/7/2020 | 48,36 | 47,90 | -2,24% | 47,75 | 48,36 | 47,93 | 47,90 | 48,20 | 378 | 18.530.452 |
13/7/2020 | 48,95 | 49,00 | +0,78% | 48,18 | 49,00 | 48,46 | 48,15 | 49,24 | 184 | 10.246.018 |
10/7/2020 | 50,00 | 48,62 | -3,24% | 48,60 | 50,00 | 48,90 | 48,70 | 48,90 | 230 | 16.236.790 |
9/7/2020 | 49,09 | 50,25 | +2,32% | 48,58 | 50,25 | 49,81 | 49,00 | 50,25 | 233 | 14.182.184 |
8/7/2020 | 48,80 | 49,11 | +0,64% | 48,33 | 49,19 | 48,91 | 48,78 | 49,20 | 114 | 7.918.729 |
7/7/2020 | 48,65 | 48,80 | +0,31% | 47,90 | 48,85 | 48,46 | 48,30 | 48,80 | 152 | 12.382.888 |
6/7/2020 | 48,32 | 48,65 | +0,10% | 48,32 | 49,19 | 48,69 | 48,50 | 48,65 | 185 | 9.924.710 |
3/7/2020 | 48,40 | 48,60 | +1,25% | 47,55 | 48,82 | 48,34 | 48,50 | 48,60 | 120 | 6.482.885 |
2/7/2020 | 48,00 | 48,00 | +0,42% | 47,42 | 48,76 | 47,82 | 48,00 | 48,40 | 317 | 15.600.942 |
1/7/2020 | 48,20 | 47,80 | -0,79% | 47,61 | 48,92 | 47,95 | 47,80 | 48,70 | 473 | 24.286.301 |
30/6/2020 | 48,18 | 48,18 | +0,15% | 47,58 | 49,04 | 48,27 | 48,01 | 48,86 | 149 | 8.863.783 |
29/6/2020 | 48,67 | 48,11 | -0,99% | 48,00 | 48,98 | 48,34 | 48,10 | 48,69 | 124 | 7.121.203 |
26/6/2020 | 49,30 | 48,59 | -1,26% | 48,34 | 49,41 | 48,77 | 48,58 | 49,00 | 123 | 7.814.066 |
25/6/2020 | 49,03 | 49,21 | +0,84% | 48,75 | 49,40 | 49,02 | 49,00 | 49,39 | 95 | 6.976.150 |
24/6/2020 | 48,93 | 48,80 | -0,27% | 48,15 | 49,11 | 48,62 | 48,80 | 49,88 | 157 | 6.909.238 |
23/6/2020 | 49,80 | 48,93 | -1,69% | 48,93 | 50,22 | 49,27 | 49,00 | 49,37 | 207 | 10.002.026 |
22/6/2020 | 50,50 | 49,77 | -0,42% | 49,63 | 50,50 | 49,99 | 49,75 | 49,77 | 150 | 11.694.698 |
19/6/2020 | 50,50 | 49,98 | -0,34% | 49,67 | 51,10 | 50,14 | 49,98 | 50,38 | 203 | 16.451.217 |
18/6/2020 | 49,80 | 50,15 | +1,72% | 49,41 | 50,95 | 50,32 | 50,15 | 50,50 | 178 | 12.001.875 |
17/6/2020 | 49,90 | 49,30 | -0,46% | 49,18 | 50,20 | 49,56 | 49,30 | 49,92 | 118 | 8.852.160 |
16/6/2020 | 48,63 | 49,53 | +2,14% | 48,63 | 50,00 | 49,50 | 49,01 | 49,70 | 125 | 8.485.279 |
15/6/2020 | 49,64 | 48,49 | -1,64% | 48,25 | 49,64 | 48,69 | 48,41 | 49,00 | 151 | 10.795.458 |
12/6/2020 | 48,32 | 49,30 | +2,07% | 48,03 | 49,51 | 48,70 | 49,30 | 49,71 | 127 | 9.687.668 |
10/6/2020 | 49,19 | 48,30 | -0,92% | 48,30 | 50,07 | 48,78 | 48,30 | 49,83 | 424 | 26.264.308 |
9/6/2020 | 49,19 | 48,75 | +0,10% | 47,47 | 49,19 | 48,34 | 48,10 | 48,80 | 63 | 5.598.850 |
8/6/2020 | 48,25 | 48,70 | +2,83% | 47,50 | 48,70 | 48,24 | 48,40 | 48,70 | 174 | 13.233.783 |
5/6/2020 | 47,60 | 47,36 | +0,77% | 47,23 | 48,07 | 47,63 | 47,36 | 47,77 | 154 | 10.861.635 |
4/6/2020 | 47,25 | 47,00 | +0,13% | 46,67 | 47,49 | 47,04 | 47,00 | 47,28 | 308 | 17.909.415 |
3/6/2020 | 48,10 | 46,94 | -1,37% | 46,65 | 48,31 | 47,31 | 46,65 | 47,25 | 248 | 14.654.180 |
2/6/2020 | 47,50 | 47,59 | +1,02% | 47,05 | 47,82 | 47,45 | 47,55 | 47,90 | 138 | 9.414.293 |
1/6/2020 | 47,00 | 47,11 | +0,38% | 46,58 | 47,30 | 47,00 | 47,00 | 47,31 | 134 | 9.221.894 |
29/5/2020 | 47,47 | 46,93 | -1,82% | 46,29 | 47,47 | 46,81 | 46,67 | 46,93 | 385 | 20.206.708 |
28/5/2020 | 48,89 | 47,80 | -0,19% | 47,68 | 48,89 | 48,08 | 47,80 | 48,50 | 112 | 7.289.907 |
27/5/2020 | 47,72 | 47,89 | -1,76% | 47,71 | 49,24 | 48,45 | 47,89 | 48,25 | 152 | 11.594.383 |
26/5/2020 | 48,10 | 48,75 | -0,41% | 48,10 | 48,91 | 48,54 | 48,15 | 48,75 | 119 | 8.193.780 |
25/5/2020 | 47,02 | 48,95 | +4,17% | 47,02 | 48,95 | 48,34 | 47,68 | 48,95 | 243 | 12.162.737 |
22/5/2020 | 47,18 | 46,99 | -1,05% | 46,39 | 47,18 | 46,70 | 46,54 | 47,00 | 98 | 5.571.979 |
21/5/2020 | 47,00 | 47,49 | +3,51% | 46,55 | 47,49 | 47,13 | 47,18 | 47,50 | 60 | 4.633.578 |
20/5/2020 | 46,21 | 45,88 | -0,26% | 45,80 | 47,35 | 46,57 | 45,80 | 47,00 | 98 | 5.365.640 |
19/5/2020 | 47,60 | 46,00 | -2,34% | 46,00 | 47,60 | 46,36 | 46,00 | 47,39 | 350 | 17.539.935 |
18/5/2020 | 46,90 | 47,10 | +3,29% | 45,93 | 47,58 | 46,93 | 47,10 | 47,60 | 101 | 9.813.778 |
15/5/2020 | 46,87 | 45,60 | -2,71% | 45,60 | 47,15 | 46,21 | 45,60 | 46,90 | 163 | 9.556.785 |
14/5/2020 | 46,00 | 46,87 | +1,85% | 46,00 | 47,38 | 46,80 | 46,87 | 47,40 | 215 | 11.527.075 |
13/5/2020 | 46,70 | 46,02 | +0,04% | 46,02 | 47,35 | 46,69 | 46,02 | 47,00 | 87 | 4.333.260 |
12/5/2020 | 47,53 | 46,00 | -1,96% | 46,00 | 48,14 | 47,43 | 46,00 | 47,30 | 115 | 7.418.072 |
11/5/2020 | 47,31 | 46,92 | -2,88% | 46,91 | 48,30 | 47,58 | 46,92 | 47,35 | 105 | 7.270.602 |
8/5/2020 | 46,02 | 48,31 | +11,13% | 44,01 | 48,31 | 48,01 | 48,31 | 48,46 | 439 | 22.933.798 |
7/5/2020 | 49,50 | 43,47 | -10,85% | 43,47 | 49,99 | 44,63 | 42,64 | 48,30 | 815 | 36.487.413 |
6/5/2020 | 49,80 | 48,76 | -1,85% | 48,60 | 51,25 | 49,53 | 48,76 | 49,50 | 182 | 13.974.390 |
5/5/2020 | 49,50 | 49,68 | +5,01% | 47,50 | 50,03 | 49,56 | 49,25 | 49,75 | 183 | 12.169.179 |
4/5/2020 | 46,50 | 47,31 | +1,74% | 45,50 | 49,21 | 47,63 | 47,31 | 49,21 | 276 | 20.355.768 |
30/4/2020 | 46,88 | 46,50 | -1,96% | 45,73 | 47,40 | 46,21 | 46,01 | 46,50 | 169 | 7.907.664 |
29/4/2020 | 46,53 | 47,43 | +1,80% | 45,80 | 47,85 | 46,48 | 47,00 | 47,24 | 151 | 6.940.168 |
28/4/2020 | 48,01 | 46,59 | -2,71% | 46,39 | 48,58 | 47,00 | 46,36 | 46,59 | 187 | 10.952.184 |
27/4/2020 | 47,98 | 47,89 | +6,23% | 46,40 | 47,98 | 47,20 | 47,30 | 47,91 | 75 | 5.956.859 |
24/4/2020 | 48,50 | 45,08 | -8,19% | 44,72 | 48,59 | 45,68 | 45,08 | 48,00 | 389 | 22.709.262 |
23/4/2020 | 46,65 | 49,10 | -0,81% | 46,65 | 50,01 | 48,58 | 48,84 | 49,10 | 127 | 7.841.914 |
22/4/2020 | 48,30 | 49,50 | +2,48% | 48,30 | 49,90 | 49,16 | 48,92 | 49,50 | 106 | 7.601.256 |
20/4/2020 | 47,77 | 48,30 | -1,02% | 47,50 | 48,89 | 48,27 | 48,30 | 48,54 | 1.007 | 51.913.825 |
17/4/2020 | 50,85 | 48,80 | +0,93% | 47,80 | 50,85 | 48,59 | 48,10 | 48,80 | 286 | 23.477.689 |
16/4/2020 | 50,03 | 48,35 | -5,20% | 48,35 | 51,00 | 49,08 | 48,35 | 50,00 | 480 | 24.596.938 |
15/4/2020 | 50,79 | 51,00 | +1,94% | 50,01 | 51,49 | 50,73 | 50,35 | 51,00 | 145 | 10.902.250 |
14/4/2020 | 51,00 | 50,03 | -1,46% | 50,03 | 52,68 | 50,59 | 50,03 | 51,00 | 752 | 38.824.536 |
13/4/2020 | 51,08 | 50,77 | -0,61% | 49,50 | 51,08 | 50,48 | 50,35 | 51,00 | 281 | 18.463.092 |
9/4/2020 | 52,35 | 51,08 | -1,52% | 50,36 | 52,52 | 51,23 | 51,08 | 51,10 | 136 | 8.586.830 |
8/4/2020 | 50,54 | 51,87 | -0,15% | 50,54 | 52,49 | 51,65 | 51,59 | 52,25 | 73 | 5.207.002 |
7/4/2020 | 51,52 | 51,95 | +2,67% | 51,35 | 54,48 | 53,15 | 51,49 | 52,00 | 130 | 10.525.146 |
6/4/2020 | 50,22 | 50,60 | +1,00% | 50,22 | 52,35 | 51,44 | 50,50 | 51,50 | 119 | 10.669.733 |
3/4/2020 | 50,63 | 50,10 | -1,76% | 49,01 | 51,17 | 50,06 | 50,10 | 50,20 | 687 | 34.512.726 |
2/4/2020 | 50,73 | 51,00 | +2,16% | 49,56 | 51,49 | 50,76 | 51,00 | 52,00 | 84 | 5.726.384 |
1/4/2020 | 50,00 | 49,92 | -0,16% | 47,77 | 51,20 | 49,49 | 49,51 | 50,50 | 115 | 6.978.911 |
31/3/2020 | 49,99 | 50,00 | +1,98% | 48,52 | 50,00 | 49,72 | 50,00 | 50,50 | 375 | 17.666.859 |
30/3/2020 | 49,70 | 49,03 | +3,22% | 47,40 | 49,70 | 48,29 | 49,03 | 49,20 | 66 | 3.414.575 |
27/3/2020 | 48,27 | 47,50 | -2,06% | 47,19 | 49,21 | 48,13 | 47,50 | 48,99 | 166 | 9.718.805 |
26/3/2020 | 48,10 | 48,50 | +0,92% | 46,72 | 49,11 | 48,16 | 48,50 | 49,50 | 126 | 7.865.487 |
25/3/2020 | 48,00 | 48,06 | +1,03% | 45,60 | 48,41 | 47,09 | 47,99 | 48,21 | 165 | 10.185.803 |
24/3/2020 | 48,93 | 47,57 | -0,27% | 46,79 | 50,42 | 47,83 | 47,00 | 47,30 | 158 | 9.901.289 |
23/3/2020 | 51,23 | 47,70 | -9,71% | 46,49 | 51,23 | 48,31 | 47,65 | 47,70 | 171 | 13.127.851 |
20/3/2020 | 53,00 | 52,83 | +3,59% | 52,83 | 60,27 | 55,17 | 52,83 | 53,88 | 167 | 13.380.878 |
19/3/2020 | 53,99 | 51,00 | -2,95% | 51,00 | 59,30 | 55,29 | 51,00 | 58,35 | 148 | 13.719.007 |
18/3/2020 | 51,00 | 52,55 | -2,99% | 50,50 | 53,48 | 51,73 | 52,01 | 53,47 | 104 | 9.411.390 |
17/3/2020 | 49,76 | 54,17 | +12,50% | 49,76 | 54,76 | 53,15 | 52,00 | 52,99 | 123 | 13.879.468 |
16/3/2020 | 50,00 | 48,15 | -8,29% | 48,00 | 50,50 | 49,24 | 48,15 | 50,55 | 167 | 10.351.946 |
13/3/2020 | 49,98 | 52,50 | +9,38% | 47,50 | 52,50 | 49,69 | 52,50 | 52,99 | 119 | 9.680.827 |
12/3/2020 | 51,99 | 48,00 | -8,94% | 46,30 | 51,99 | 47,89 | 48,00 | 49,00 | 275 | 15.896.637 |
11/3/2020 | 51,90 | 52,71 | -1,40% | 50,76 | 54,24 | 53,20 | 52,00 | 52,99 | 170 | 21.096.516 |
10/3/2020 | 50,00 | 53,46 | +9,10% | 49,81 | 53,94 | 52,66 | 53,45 | 53,46 | 551 | 39.325.309 |
9/3/2020 | 48,60 | 49,00 | -2,51% | 47,58 | 50,00 | 48,54 | 47,75 | 49,00 | 141 | 8.442.501 |
6/3/2020 | 52,99 | 50,26 | -2,41% | 48,55 | 52,99 | 50,53 | 50,26 | 51,51 | 198 | 13.088.321 |
5/3/2020 | 52,01 | 51,50 | -1,53% | 51,50 | 53,66 | 53,10 | 51,50 | 51,95 | 189 | 14.847.860 |
4/3/2020 | 49,01 | 52,30 | +2,55% | 49,01 | 53,52 | 52,54 | 52,30 | 53,30 | 166 | 15.411.743 |
3/3/2020 | 50,75 | 51,00 | +5,18% | 49,90 | 52,13 | 51,24 | 51,00 | 51,85 | 180 | 19.493.616 |
2/3/2020 | 53,47 | 48,49 | -0,94% | 48,49 | 53,47 | 49,19 | 48,00 | 48,49 | 271 | 23.024.321 |
28/2/2020 | 48,50 | 48,95 | -1,51% | 46,40 | 48,95 | 47,45 | 48,15 | 49,00 | 178 | 13.653.079 |
27/2/2020 | 51,00 | 49,70 | -1,58% | 49,15 | 51,00 | 50,01 | 49,53 | 50,25 | 117 | 11.284.203 |
26/2/2020 | 50,77 | 50,50 | -2,81% | 50,00 | 51,90 | 50,72 | 50,50 | 50,59 | 126 | 11.838.048 |
21/2/2020 | 51,16 | 51,96 | +0,87% | 50,75 | 51,97 | 51,27 | 51,10 | 51,96 | 76 | 5.922.071 |
20/2/2020 | 51,80 | 51,51 | +0,04% | 50,90 | 52,51 | 51,50 | 51,51 | 52,01 | 163 | 11.361.236 |
19/2/2020 | 52,10 | 51,49 | +0,96% | 51,19 | 52,56 | 51,66 | 51,49 | 52,61 | 237 | 13.650.957 |
18/2/2020 | 53,30 | 51,00 | -3,17% | 51,00 | 53,30 | 51,21 | 51,00 | 52,67 | 393 | 20.244.127 |
17/2/2020 | 52,86 | 52,67 | -0,55% | 52,43 | 53,10 | 52,63 | 52,43 | 52,70 | 65 | 3.342.525 |
14/2/2020 | 54,00 | 52,96 | -1,93% | 52,55 | 54,15 | 53,04 | 52,50 | 52,96 | 87 | 5.712.412 |
13/2/2020 | 53,50 | 54,00 | +1,89% | 52,45 | 54,00 | 53,41 | 53,65 | 54,00 | 97 | 8.428.374 |
12/2/2020 | 52,79 | 53,00 | +0,95% | 52,51 | 53,30 | 52,95 | 53,00 | 53,34 | 66 | 3.966.401 |
11/2/2020 | 51,75 | 52,50 | +1,53% | 51,75 | 52,97 | 52,58 | 52,50 | 52,81 | 47 | 3.307.829 |
10/2/2020 | 51,97 | 51,71 | -0,50% | 51,14 | 52,24 | 51,68 | 51,25 | 51,71 | 86 | 5.753.084 |
7/2/2020 | 52,46 | 51,97 | -0,63% | 51,44 | 52,47 | 52,10 | 51,71 | 51,97 | 77 | 5.215.278 |
6/2/2020 | 52,18 | 52,30 | -0,10% | 51,86 | 52,56 | 52,17 | 52,25 | 52,30 | 69 | 6.568.314 |
5/2/2020 | 53,29 | 52,35 | 0,00% | 52,35 | 53,31 | 52,53 | 52,35 | 52,71 | 320 | 17.952.806 |
4/2/2020 | 53,63 | 52,35 | -2,11% | 52,35 | 54,36 | 52,61 | 52,35 | 53,29 | 719 | 41.366.755 |
3/2/2020 | 52,50 | 53,48 | +2,37% | 52,50 | 53,92 | 53,31 | 53,36 | 54,50 | 187 | 18.533.563 |
31/1/2020 | 52,70 | 52,24 | -1,40% | 52,24 | 52,85 | 52,55 | 52,24 | 52,77 | 46 | 4.587.717 |
30/1/2020 | 54,00 | 52,98 | -2,05% | 52,22 | 54,00 | 52,93 | 52,88 | 53,50 | 84 | 6.420.426 |
29/1/2020 | 53,95 | 54,09 | +0,91% | 53,92 | 54,65 | 54,23 | 54,09 | 54,53 | 52 | 3.845.173 |
28/1/2020 | 54,00 | 53,60 | +0,07% | 53,34 | 54,00 | 53,74 | 53,60 | 54,00 | 61 | 2.741.070 |
27/1/2020 | 53,89 | 53,56 | -0,61% | 53,31 | 53,89 | 53,55 | 53,45 | 53,90 | 73 | 5.516.178 |
24/1/2020 | 53,30 | 53,89 | +0,07% | 53,30 | 54,03 | 53,77 | 53,70 | 54,00 | 45 | 2.710.057 |
23/1/2020 | 53,70 | 53,85 | +1,03% | 53,20 | 53,88 | 53,44 | 53,20 | 54,00 | 50 | 3.211.987 |
22/1/2020 | 54,18 | 53,30 | -0,91% | 53,28 | 54,94 | 53,97 | 53,30 | 54,00 | 123 | 6.751.984 |
21/1/2020 | 52,99 | 53,79 | +1,51% | 52,78 | 53,79 | 53,05 | 53,43 | 53,98 | 52 | 2.870.028 |
20/1/2020 | 51,50 | 52,99 | +3,90% | 51,50 | 53,98 | 52,93 | 52,65 | 53,15 | 74 | 5.573.899 |
17/1/2020 | 54,47 | 51,00 | -6,34% | 51,00 | 54,47 | 51,45 | 51,00 | 53,59 | 623 | 32.697.558 |
16/1/2020 | 53,42 | 54,45 | +2,91% | 53,20 | 54,45 | 53,84 | 53,77 | 54,45 | 74 | 6.478.052 |
15/1/2020 | 51,05 | 52,91 | +2,82% | 51,05 | 53,40 | 52,86 | 52,91 | 53,40 | 94 | 5.788.750 |
14/1/2020 | 51,70 | 51,46 | -0,25% | 51,42 | 52,00 | 51,72 | 51,43 | 51,88 | 43 | 2.477.799 |
13/1/2020 | 50,18 | 51,59 | +3,37% | 50,18 | 51,72 | 50,95 | 51,20 | 51,70 | 72 | 3.597.109 |
10/1/2020 | 49,32 | 49,91 | +1,69% | 49,24 | 50,00 | 49,69 | 49,52 | 49,94 | 41 | 2.266.015 |
9/1/2020 | 49,80 | 49,08 | -1,70% | 49,08 | 50,00 | 49,44 | 49,08 | 49,70 | 70 | 3.604.475 |
8/1/2020 | 49,40 | 49,93 | +1,44% | 49,29 | 49,93 | 49,58 | 49,40 | 49,93 | 62 | 4.319.143 |
7/1/2020 | 48,25 | 49,22 | +2,01% | 48,25 | 49,38 | 48,95 | 48,95 | 49,23 | 63 | 3.309.397 |
6/1/2020 | 48,98 | 48,25 | -1,59% | 48,25 | 48,98 | 48,63 | 48,25 | 48,59 | 92 | 3.958.790 |
3/1/2020 | 48,04 | 49,03 | +0,80% | 47,04 | 49,03 | 48,47 | 48,88 | 49,03 | 74 | 4.396.837 |
2/1/2020 | 48,31 | 48,64 | -1,14% | 47,23 | 48,69 | 48,12 | 48,53 | 48,70 | 117 | 5.712.649 |
30/12/2019 | 50,01 | 49,20 | -0,20% | 48,81 | 50,01 | 49,21 | 48,82 | 49,20 | 221 | 11.318.352 |
27/12/2019 | 49,90 | 49,30 | -0,86% | 49,08 | 50,28 | 49,84 | 49,20 | 50,00 | 101 | 4.336.176 |
26/12/2019 | 49,13 | 49,73 | +1,51% | 48,88 | 50,26 | 49,44 | 49,73 | 50,27 | 82 | 4.706.836 |
23/12/2019 | 48,90 | 48,99 | +0,93% | 48,56 | 49,01 | 48,89 | 48,88 | 49,05 | 81 | 4.297.601 |
20/12/2019 | 47,89 | 48,54 | +1,85% | 47,86 | 48,59 | 48,36 | 48,48 | 48,59 | 85 | 3.728.597 |
19/12/2019 | 48,00 | 47,66 | -0,54% | 47,22 | 48,00 | 47,69 | 47,65 | 47,86 | 47 | 1.841.108 |
18/12/2019 | 47,05 | 47,92 | +1,10% | 47,02 | 47,92 | 47,52 | 47,16 | 47,92 | 49 | 2.956.165 |
17/12/2019 | 47,01 | 47,40 | -1,25% | 47,01 | 47,95 | 47,50 | 47,40 | 47,70 | 46 | 3.306.241 |
16/12/2019 | 47,31 | 48,00 | +1,48% | 47,05 | 48,17 | 47,59 | 47,72 | 48,00 | 66 | 3.955.329 |
13/12/2019 | 46,68 | 47,30 | +1,33% | 46,60 | 47,30 | 46,91 | 46,91 | 47,30 | 56 | 2.716.348 |
12/12/2019 | 46,95 | 46,68 | +0,26% | 46,68 | 47,05 | 46,89 | 46,68 | 47,05 | 100 | 4.562.518 |
11/12/2019 | 46,82 | 46,56 | -0,72% | 46,36 | 46,99 | 46,68 | 46,40 | 46,96 | 93 | 3.230.321 |
10/12/2019 | 48,00 | 46,90 | -1,37% | 46,25 | 48,00 | 46,79 | 46,60 | 47,00 | 80 | 3.739.153 |
9/12/2019 | 47,20 | 47,55 | +1,30% | 46,81 | 47,55 | 47,49 | 47,55 | 47,70 | 330 | 15.007.859 |
6/12/2019 | 46,90 | 46,94 | +1,56% | 46,71 | 47,47 | 46,92 | 46,92 | 47,20 | 53 | 3.017.427 |
5/12/2019 | 47,50 | 46,22 | -1,97% | 46,22 | 47,90 | 46,30 | 46,22 | 47,13 | 517 | 25.936.685 |
4/12/2019 | 46,70 | 47,15 | +2,50% | 46,55 | 47,25 | 47,01 | 47,00 | 47,15 | 58 | 2.012.284 |
3/12/2019 | 46,00 | 46,00 | +0,81% | 45,37 | 46,80 | 46,34 | 46,00 | 46,69 | 70 | 4.671.195 |
2/12/2019 | 46,61 | 45,63 | -2,91% | 45,63 | 47,10 | 45,96 | 45,63 | 46,67 | 415 | 22.012.702 |
29/11/2019 | 46,57 | 47,00 | +2,71% | 46,01 | 47,00 | 46,94 | 47,00 | 47,10 | 571 | 27.949.231 |
28/11/2019 | 45,60 | 45,76 | +0,75% | 45,17 | 46,18 | 45,84 | 45,76 | 46,25 | 52 | 2.915.954 |
27/11/2019 | 44,81 | 45,42 | +3,23% | 44,42 | 45,54 | 44,85 | 44,42 | 45,60 | 41 | 2.808.198 |
26/11/2019 | 45,30 | 44,00 | -2,96% | 44,00 | 45,45 | 44,71 | 44,00 | 45,20 | 59 | 2.352.209 |
25/11/2019 | 45,50 | 45,34 | -0,35% | 45,15 | 46,56 | 45,42 | 45,30 | 46,57 | 60 | 3.039.052 |
22/11/2019 | 45,46 | 45,50 | +0,13% | 45,39 | 45,76 | 45,53 | 45,39 | 45,75 | 57 | 3.387.733 |
21/11/2019 | 47,00 | 45,44 | +0,73% | 45,11 | 47,00 | 45,47 | 45,29 | 45,78 | 66 | 2.615.013 |
19/11/2019 | 46,26 | 45,11 | -2,72% | 45,11 | 46,36 | 45,90 | 45,11 | 46,35 | 91 | 5.187.734 |
18/11/2019 | 45,80 | 46,37 | +1,29% | 45,01 | 46,70 | 46,45 | 46,25 | 46,68 | 111 | 6.197.067 |
14/11/2019 | 44,99 | 45,78 | +1,73% | 44,61 | 45,78 | 45,32 | 45,57 | 45,77 | 76 | 4.038.557 |
13/11/2019 | 44,94 | 45,00 | -0,13% | 44,80 | 45,09 | 44,96 | 44,80 | 45,00 | 42 | 2.095.156 |
12/11/2019 | 45,26 | 45,06 | +0,13% | 44,45 | 45,26 | 44,78 | 44,90 | 45,20 | 81 | 2.082.479 |
11/11/2019 | 45,00 | 45,00 | +2,27% | 44,50 | 45,04 | 44,90 | 44,99 | 45,02 | 72 | 3.753.676 |
8/11/2019 | 44,60 | 44,00 | -2,05% | 44,00 | 45,30 | 44,10 | 43,01 | 44,00 | 805 | 36.382.620 |
7/11/2019 | 45,15 | 44,92 | +1,51% | 44,90 | 45,23 | 44,93 | 44,90 | 44,92 | 672 | 30.939.469 |
6/11/2019 | 44,67 | 44,25 | +0,57% | 44,25 | 45,19 | 44,83 | 44,25 | 45,13 | 71 | 3.138.213 |
5/11/2019 | 44,60 | 44,00 | -1,35% | 44,00 | 45,30 | 44,94 | 44,00 | 44,60 | 92 | 3.375.596 |
4/11/2019 | 44,22 | 44,60 | +1,59% | 44,22 | 45,14 | 44,80 | 44,60 | 45,00 | 101 | 6.017.068 |
1/11/2019 | 44,99 | 43,90 | -0,02% | 43,90 | 44,99 | 44,08 | 43,90 | 44,75 | 398 | 16.358.694 |
31/10/2019 | 44,90 | 43,91 | -1,68% | 43,91 | 45,89 | 44,12 | 43,91 | 44,65 | 79 | 3.388.486 |
30/10/2019 | 45,83 | 44,66 | -2,87% | 44,23 | 45,83 | 44,66 | 44,57 | 44,66 | 155 | 8.052.337 |
29/10/2019 | 44,36 | 45,98 | +3,82% | 44,00 | 45,98 | 44,31 | 45,00 | 45,98 | 60 | 2.915.930 |
28/10/2019 | 44,36 | 44,29 | +0,66% | 44,01 | 44,53 | 44,36 | 44,29 | 44,99 | 64 | 3.456.019 |
25/10/2019 | 45,16 | 44,00 | -2,33% | 44,00 | 45,16 | 44,10 | 44,00 | 44,67 | 669 | 28.715.983 |
24/10/2019 | 45,00 | 45,05 | -1,55% | 44,52 | 45,57 | 44,80 | 45,05 | 45,11 | 48 | 3.239.414 |
23/10/2019 | 45,10 | 45,76 | +1,33% | 44,68 | 45,76 | 45,01 | 45,76 | 46,00 | 70 | 3.948.195 |
22/10/2019 | 45,70 | 45,16 | -2,57% | 45,00 | 45,76 | 45,29 | 45,15 | 45,76 | 53 | 3.600.915 |
21/10/2019 | 46,02 | 46,35 | +0,96% | 45,72 | 46,35 | 46,09 | 45,60 | 46,35 | 73 | 4.623.080 |
18/10/2019 | 45,41 | 45,91 | -0,20% | 45,25 | 45,91 | 45,60 | 45,45 | 45,91 | 44 | 2.613.006 |
17/10/2019 | 45,38 | 46,00 | +1,61% | 45,13 | 46,00 | 45,54 | 45,40 | 46,00 | 47 | 2.500.614 |
16/10/2019 | 45,40 | 45,27 | +0,07% | 44,73 | 45,44 | 45,00 | 44,80 | 45,27 | 47 | 2.011.780 |
15/10/2019 | 44,99 | 45,24 | +0,53% | 44,84 | 45,56 | 45,12 | 44,84 | 45,24 | 51 | 3.090.827 |
14/10/2019 | 45,12 | 45,00 | +0,67% | 44,11 | 45,63 | 45,03 | 45,00 | 45,62 | 691 | 37.067.667 |
11/10/2019 | 44,90 | 44,70 | -0,67% | 44,70 | 45,84 | 44,81 | 44,70 | 45,79 | 563 | 25.499.741 |
10/10/2019 | 44,43 | 45,00 | +1,60% | 44,16 | 45,35 | 44,84 | 44,50 | 45,02 | 72 | 3.139.112 |
9/10/2019 | 43,83 | 44,29 | +1,05% | 43,83 | 44,45 | 44,12 | 43,66 | 44,43 | 66 | 3.340.025 |
8/10/2019 | 44,02 | 43,83 | +0,76% | 43,61 | 44,13 | 43,79 | 43,63 | 43,83 | 92 | 3.985.406 |
7/10/2019 | 44,88 | 43,50 | -0,59% | 43,50 | 44,88 | 43,86 | 43,50 | 44,00 | 48 | 1.824.799 |
4/10/2019 | 44,87 | 43,76 | +0,55% | 43,31 | 44,87 | 43,79 | 43,76 | 44,27 | 514 | 21.698.448 |
3/10/2019 | 44,69 | 43,52 | -2,62% | 43,20 | 44,69 | 43,46 | 43,50 | 44,54 | 66 | 3.859.526 |
2/10/2019 | 44,14 | 44,69 | +0,25% | 43,62 | 44,69 | 43,86 | 43,63 | 44,89 | 98 | 3.952.616 |
1/10/2019 | 44,74 | 44,58 | -0,49% | 44,22 | 45,02 | 44,47 | 44,30 | 44,58 | 76 | 4.465.252 |
30/9/2019 | 44,78 | 44,80 | -0,11% | 44,39 | 45,15 | 44,81 | 44,80 | 44,96 | 648 | 31.875.594 |
27/9/2019 | 44,98 | 44,85 | +0,79% | 44,31 | 44,98 | 44,60 | 44,47 | 44,85 | 52 | 2.221.340 |
26/9/2019 | 43,76 | 44,50 | +2,30% | 43,54 | 44,66 | 44,48 | 44,50 | 44,60 | 1.290 | 62.697.784 |
25/9/2019 | 43,93 | 43,50 | -2,25% | 43,50 | 44,23 | 43,55 | 43,50 | 43,96 | 394 | 14.238.424 |
24/9/2019 | 44,41 | 44,50 | -2,20% | 43,88 | 44,50 | 44,09 | 43,93 | 44,50 | 58 | 2.857.667 |
23/9/2019 | 44,50 | 45,50 | +2,27% | 43,90 | 45,50 | 44,29 | 44,07 | 45,50 | 60 | 3.623.199 |
20/9/2019 | 44,90 | 44,49 | +0,09% | 44,24 | 45,14 | 44,51 | 44,38 | 44,49 | 59 | 2.622.028 |
19/9/2019 | 43,97 | 44,45 | +0,45% | 43,97 | 44,74 | 44,53 | 43,97 | 44,63 | 62 | 3.246.887 |
18/9/2019 | 43,98 | 44,25 | +0,73% | 43,76 | 44,41 | 44,04 | 44,25 | 44,45 | 87 | 4.369.309 |
17/9/2019 | 44,08 | 43,93 | -0,27% | 43,45 | 44,08 | 43,76 | 43,83 | 43,93 | 91 | 3.615.366 |
16/9/2019 | 43,80 | 44,05 | -0,11% | 43,38 | 44,18 | 43,89 | 44,04 | 44,05 | 78 | 5.420.992 |
13/9/2019 | 44,61 | 44,10 | -0,90% | 43,29 | 44,61 | 43,82 | 43,42 | 44,10 | 148 | 7.660.005 |
12/9/2019 | 45,95 | 44,50 | -0,67% | 44,25 | 45,95 | 44,79 | 44,50 | 44,79 | 131 | 7.073.331 |
11/9/2019 | 44,85 | 44,80 | -0,11% | 44,47 | 44,85 | 44,64 | 44,80 | 45,39 | 86 | 4.919.328 |
10/9/2019 | 44,90 | 44,85 | +0,34% | 44,28 | 44,92 | 44,66 | 44,86 | 45,00 | 76 | 4.399.596 |
9/9/2019 | 46,39 | 44,70 | -5,60% | 44,63 | 46,39 | 45,48 | 44,73 | 45,60 | 140 | 9.106.281 |
6/9/2019 | 47,50 | 47,35 | +0,68% | 46,31 | 47,50 | 47,00 | 46,35 | 47,35 | 65 | 4.075.301 |
5/9/2019 | 46,37 | 47,03 | +1,80% | 46,28 | 47,26 | 46,75 | 46,70 | 47,03 | 69 | 4.558.619 |
4/9/2019 | 45,50 | 46,20 | +0,43% | 45,50 | 46,37 | 46,07 | 46,05 | 46,20 | 51 | 3.289.598 |
3/9/2019 | 46,30 | 46,00 | +1,10% | 45,32 | 46,47 | 45,99 | 46,00 | 46,17 | 253 | 11.980.688 |
2/9/2019 | 45,65 | 45,50 | -1,52% | 45,44 | 46,60 | 46,15 | 45,50 | 46,27 | 82 | 7.084.484 |
30/8/2019 | 44,20 | 46,20 | +5,12% | 44,20 | 46,20 | 45,41 | 46,03 | 46,20 | 56 | 3.905.979 |
29/8/2019 | 43,15 | 43,95 | -2,33% | 43,15 | 44,93 | 43,99 | 43,95 | 44,95 | 911 | 41.243.700 |
28/8/2019 | 43,38 | 45,00 | +1,58% | 42,85 | 45,00 | 43,99 | 44,45 | 45,00 | 38 | 1.509.085 |
27/8/2019 | 43,00 | 44,30 | +1,82% | 43,00 | 44,30 | 43,94 | 43,60 | 44,30 | 83 | 4.798.263 |
26/8/2019 | 45,70 | 43,51 | -4,48% | 43,49 | 45,71 | 44,24 | 43,01 | 44,10 | 72 | 2.782.752 |
23/8/2019 | 44,77 | 45,55 | +1,67% | 44,30 | 45,55 | 44,66 | 44,82 | 45,55 | 67 | 4.730.080 |
22/8/2019 | 45,50 | 44,80 | +0,11% | 44,44 | 45,50 | 44,82 | 44,77 | 45,00 | 46 | 3.823.216 |
21/8/2019 | 42,78 | 44,75 | +3,95% | 42,78 | 45,19 | 44,70 | 44,69 | 45,20 | 45 | 3.196.411 |
20/8/2019 | 43,07 | 43,05 | +0,02% | 43,05 | 44,62 | 43,95 | 43,05 | 44,50 | 55 | 3.511.911 |
19/8/2019 | 44,21 | 43,04 | -1,10% | 43,04 | 44,26 | 43,72 | 43,00 | 44,26 | 64 | 5.666.933 |
16/8/2019 | 43,34 | 43,52 | +1,45% | 43,34 | 43,86 | 43,73 | 43,50 | 44,60 | 25 | 988.419 |
15/8/2019 | 45,45 | 42,90 | -0,74% | 42,80 | 45,45 | 43,17 | 42,90 | 44,99 | 89 | 3.998.194 |
14/8/2019 | 44,60 | 43,22 | -1,88% | 43,14 | 45,50 | 43,70 | 43,22 | 45,29 | 85 | 3.894.347 |
13/8/2019 | 44,95 | 44,05 | -2,00% | 44,05 | 45,00 | 44,71 | 44,05 | 45,10 | 68 | 3.304.181 |
12/8/2019 | 45,41 | 44,95 | -0,99% | 44,08 | 45,41 | 44,61 | 44,65 | 45,00 | 39 | 2.935.636 |
9/8/2019 | 44,90 | 45,40 | +1,11% | 44,63 | 45,40 | 45,04 | 44,75 | 45,40 | 74 | 4.540.808 |
8/8/2019 | 45,24 | 44,90 | -0,80% | 44,90 | 45,52 | 45,17 | 44,90 | 45,50 | 56 | 2.769.363 |
7/8/2019 | 45,23 | 45,26 | +2,58% | 44,45 | 45,49 | 45,01 | 45,00 | 45,26 | 32 | 1.926.552 |
6/8/2019 | 45,43 | 44,12 | -0,25% | 44,12 | 45,43 | 44,66 | 44,08 | 45,23 | 70 | 3.698.501 |
5/8/2019 | 44,60 | 44,23 | -0,92% | 44,07 | 45,14 | 44,56 | 44,23 | 44,79 | 117 | 8.096.858 |
2/8/2019 | 45,13 | 44,64 | +0,31% | 44,57 | 45,13 | 44,87 | 44,64 | 45,13 | 45 | 2.589.005 |
1/8/2019 | 45,33 | 44,50 | -0,20% | 44,38 | 45,60 | 45,02 | 44,50 | 45,50 | 101 | 6.799.065 |
31/7/2019 | 44,40 | 44,59 | +1,34% | 44,10 | 44,99 | 44,51 | 44,55 | 44,90 | 43 | 2.759.887 |
30/7/2019 | 44,46 | 44,00 | 0,00% | 44,00 | 44,99 | 44,21 | 44,00 | 45,00 | 133 | 7.203.006 |
29/7/2019 | 45,50 | 44,00 | -2,22% | 44,00 | 45,50 | 44,06 | 44,00 | 45,30 | 766 | 32.584.686 |
26/7/2019 | 45,00 | 45,00 | +0,49% | 44,90 | 45,47 | 45,00 | 45,00 | 45,48 | 433 | 20.325.423 |
25/7/2019 | 45,00 | 44,78 | -1,21% | 44,50 | 45,57 | 44,96 | 44,51 | 45,60 | 85 | 4.380.049 |
24/7/2019 | 45,78 | 45,33 | -1,07% | 45,33 | 46,32 | 45,38 | 45,33 | 46,71 | 825 | 40.175.044 |
23/7/2019 | 46,20 | 45,82 | +0,35% | 45,40 | 46,20 | 45,77 | 45,90 | 46,80 | 39 | 3.167.292 |
22/7/2019 | 45,50 | 45,66 | +0,35% | 45,50 | 45,92 | 45,70 | 45,66 | 46,00 | 48 | 4.607.495 |
19/7/2019 | 46,04 | 45,50 | -1,09% | 45,50 | 46,16 | 45,54 | 45,50 | 46,22 | 782 | 34.927.657 |
18/7/2019 | 46,25 | 46,00 | -0,54% | 45,94 | 46,40 | 46,03 | 46,00 | 46,50 | 440 | 17.990.627 |
17/7/2019 | 46,17 | 46,25 | +0,22% | 46,11 | 46,69 | 46,33 | 46,25 | 46,80 | 55 | 3.697.180 |
16/7/2019 | 46,54 | 46,15 | +0,76% | 45,38 | 46,54 | 45,92 | 45,70 | 46,15 | 79 | 4.463.984 |
15/7/2019 | 44,05 | 45,80 | +2,39% | 44,05 | 45,94 | 45,21 | 45,00 | 46,00 | 79 | 4.720.242 |
12/7/2019 | 45,13 | 44,73 | -1,58% | 44,73 | 46,00 | 44,79 | 44,70 | 44,73 | 497 | 27.376.993 |
11/7/2019 | 45,70 | 45,45 | +0,44% | 45,25 | 46,17 | 45,68 | 45,29 | 45,45 | 62 | 4.500.350 |
10/7/2019 | 45,44 | 45,25 | +3,10% | 44,25 | 45,59 | 44,97 | 45,25 | 45,27 | 75 | 3.921.768 |
8/7/2019 | 43,97 | 43,89 | +1,01% | 43,46 | 44,80 | 43,90 | 43,46 | 44,01 | 63 | 3.002.805 |
5/7/2019 | 43,95 | 43,45 | -1,27% | 43,44 | 43,98 | 43,69 | 43,45 | 43,65 | 78 | 4.457.286 |
4/7/2019 | 43,90 | 44,01 | +2,59% | 43,35 | 44,97 | 44,03 | 44,01 | 44,28 | 50 | 3.879.096 |
3/7/2019 | 42,73 | 42,90 | +0,75% | 42,62 | 44,09 | 42,93 | 42,75 | 42,90 | 1.198 | 54.264.814 |
2/7/2019 | 42,29 | 42,58 | +0,90% | 41,80 | 42,86 | 42,49 | 42,58 | 42,99 | 673 | 30.609.550 |
1/7/2019 | 42,35 | 42,20 | -1,17% | 41,60 | 42,35 | 41,91 | 41,65 | 42,20 | 171 | 11.024.427 |
28/6/2019 | 43,34 | 42,70 | -0,35% | 42,70 | 43,57 | 42,73 | 42,50 | 42,70 | 707 | 33.889.148 |
27/6/2019 | 42,90 | 42,85 | -0,65% | 42,79 | 43,02 | 42,92 | 42,79 | 43,81 | 41 | 2.459.787 |
26/6/2019 | 43,21 | 43,13 | -0,14% | 42,80 | 43,21 | 42,99 | 42,96 | 43,81 | 35 | 2.171.023 |
25/6/2019 | 43,17 | 43,19 | -0,14% | 42,69 | 43,60 | 43,16 | 42,80 | 43,19 | 198 | 10.912.973 |
24/6/2019 | 42,01 | 43,25 | +2,56% | 42,01 | 43,29 | 42,59 | 42,50 | 43,39 | 72 | 5.648.613 |
21/6/2019 | 42,10 | 42,17 | +0,43% | 41,90 | 42,93 | 42,22 | 42,01 | 42,94 | 75 | 3.876.216 |
19/6/2019 | 41,98 | 41,99 | +0,57% | 41,65 | 42,68 | 42,00 | 41,84 | 42,18 | 74 | 3.973.611 |
18/6/2019 | 42,60 | 41,75 | -3,38% | 41,75 | 43,31 | 41,81 | 41,75 | 41,97 | 509 | 28.327.859 |
17/6/2019 | 43,77 | 43,21 | +0,49% | 42,96 | 43,77 | 43,32 | 43,10 | 43,21 | 50 | 3.526.462 |
14/6/2019 | 44,00 | 43,00 | +1,65% | 43,00 | 44,00 | 43,59 | 43,00 | 44,00 | 44 | 3.020.827 |
13/6/2019 | 43,90 | 42,30 | -2,44% | 42,30 | 43,90 | 43,56 | 42,30 | 43,70 | 30 | 1.150.136 |
12/6/2019 | 43,52 | 43,36 | -0,32% | 43,00 | 43,83 | 43,45 | 43,00 | 44,00 | 43 | 3.811.316 |
11/6/2019 | 43,30 | 43,50 | +0,69% | 42,77 | 44,00 | 43,47 | 43,50 | 43,99 | 581 | 37.938.099 |
10/6/2019 | 41,75 | 43,20 | +3,47% | 41,50 | 43,36 | 42,58 | 43,05 | 43,25 | 44 | 2.640.108 |
7/6/2019 | 41,90 | 41,75 | +3,37% | 41,75 | 42,49 | 42,15 | 41,71 | 43,76 | 50 | 2.251.013 |
6/6/2019 | 42,74 | 40,39 | -5,41% | 40,39 | 42,95 | 40,50 | 40,39 | 41,89 | 952 | 47.414.280 |
5/6/2019 | 43,50 | 42,70 | -1,93% | 42,60 | 43,50 | 42,90 | 42,70 | 43,00 | 42 | 2.672.892 |
4/6/2019 | 42,43 | 43,54 | +4,51% | 42,11 | 43,72 | 43,23 | 43,46 | 43,72 | 47 | 3.143.149 |
3/6/2019 | 42,70 | 41,66 | -2,57% | 41,66 | 43,49 | 41,91 | 41,66 | 43,00 | 761 | 39.034.239 |
31/5/2019 | 42,50 | 42,76 | +0,61% | 42,50 | 42,76 | 42,67 | 42,50 | 42,76 | 29 | 1.489.184 |
30/5/2019 | 42,18 | 42,50 | +0,71% | 42,01 | 42,76 | 42,51 | 42,50 | 42,79 | 36 | 2.759.232 |
29/5/2019 | 41,88 | 42,20 | +1,17% | 41,74 | 42,20 | 41,84 | 41,50 | 42,20 | 32 | 2.585.748 |
28/5/2019 | 41,49 | 41,71 | +2,99% | 40,95 | 41,71 | 41,39 | 41,35 | 41,71 | 35 | 2.168.925 |
27/5/2019 | 40,89 | 40,50 | -1,63% | 40,50 | 41,49 | 40,56 | 40,50 | 41,50 | 852 | 33.970.304 |
24/5/2019 | 41,50 | 41,17 | -0,51% | 40,99 | 41,50 | 41,12 | 41,17 | 41,50 | 27 | 1.817.557 |
23/5/2019 | 41,60 | 41,38 | -0,58% | 40,97 | 41,61 | 41,39 | 40,96 | 41,60 | 27 | 2.044.757 |
22/5/2019 | 41,94 | 41,62 | +0,77% | 41,20 | 41,94 | 41,50 | 41,56 | 43,76 | 21 | 1.676.871 |
21/5/2019 | 41,33 | 41,30 | +0,32% | 41,10 | 42,12 | 41,67 | 41,30 | 43,76 | 32 | 2.092.290 |
20/5/2019 | 41,02 | 41,17 | -0,65% | 40,95 | 41,17 | 41,07 | 41,12 | 41,17 | 25 | 1.864.798 |
17/5/2019 | 41,50 | 41,44 | +0,68% | 40,85 | 41,84 | 41,30 | 41,01 | 41,05 | 42 | 2.986.036 |
16/5/2019 | 41,18 | 41,16 | 0,00% | 40,93 | 41,29 | 41,12 | 40,90 | 41,50 | 30 | 2.451.033 |
15/5/2019 | 40,99 | 41,16 | +0,76% | 40,51 | 41,35 | 40,85 | 41,16 | 41,50 | 51 | 4.236.187 |
14/5/2019 | 40,25 | 40,85 | +1,62% | 39,96 | 40,97 | 40,62 | 40,82 | 40,92 | 55 | 3.323.022 |
13/5/2019 | 42,09 | 40,20 | -8,14% | 40,20 | 42,09 | 40,28 | 40,20 | 41,11 | 585 | 27.583.362 |
10/5/2019 | 41,02 | 43,76 | +7,44% | 40,82 | 43,76 | 41,08 | 43,76 | 44,00 | 53 | 3.020.085 |
9/5/2019 | 41,40 | 40,73 | -0,56% | 40,73 | 41,40 | 40,77 | 40,73 | 41,05 | 532 | 23.067.856 |
8/5/2019 | 41,10 | 40,96 | +0,56% | 40,93 | 41,36 | 41,09 | 40,93 | 41,13 | 44 | 2.165.834 |
7/5/2019 | 41,06 | 40,73 | -0,66% | 40,73 | 41,27 | 40,93 | 40,73 | 41,35 | 42 | 2.705.491 |
6/5/2019 | 42,00 | 41,00 | -0,05% | 41,00 | 42,12 | 41,07 | 41,00 | 41,32 | 86 | 4.978.581 |
3/5/2019 | 42,13 | 41,02 | +0,02% | 41,02 | 42,14 | 41,11 | 40,90 | 41,37 | 207 | 10.978.356 |
2/5/2019 | 41,71 | 41,01 | -2,31% | 41,01 | 41,73 | 41,21 | 41,01 | 42,15 | 206 | 8.844.978 |
30/4/2019 | 41,57 | 41,98 | +2,89% | 41,28 | 41,98 | 41,49 | 41,54 | 41,98 | 31 | 1.696.954 |
29/4/2019 | 41,62 | 40,80 | -1,21% | 40,80 | 41,64 | 41,34 | 40,80 | 41,64 | 45 | 3.361.268 |
26/4/2019 | 41,66 | 41,30 | -0,48% | 41,21 | 41,86 | 41,59 | 41,31 | 41,62 | 28 | 1.950.665 |
25/4/2019 | 41,47 | 41,50 | -0,14% | 41,47 | 42,23 | 41,54 | 41,10 | 41,50 | 470 | 20.566.252 |
24/4/2019 | 41,39 | 41,56 | +1,37% | 41,04 | 41,87 | 41,34 | 41,56 | 43,50 | 46 | 2.207.993 |
23/4/2019 | 41,30 | 41,00 | +0,22% | 41,00 | 41,97 | 41,01 | 41,00 | 43,40 | 1.269 | 54.286.753 |
22/4/2019 | 41,14 | 40,91 | -0,20% | 40,91 | 41,30 | 41,04 | 40,91 | 41,17 | 44 | 2.401.383 |
18/4/2019 | 40,92 | 40,99 | +0,96% | 40,84 | 41,16 | 40,94 | 40,83 | 41,50 | 40 | 2.837.751 |
17/4/2019 | 41,00 | 40,60 | -1,53% | 40,50 | 41,36 | 40,65 | 40,60 | 40,94 | 416 | 20.129.029 |
16/4/2019 | 41,30 | 41,23 | +0,56% | 41,00 | 41,30 | 41,17 | 41,09 | 41,25 | 26 | 2.083.276 |
15/4/2019 | 42,75 | 41,00 | +0,27% | 41,00 | 42,75 | 41,02 | 40,98 | 41,00 | 843 | 44.746.671 |
12/4/2019 | 41,90 | 40,89 | -4,91% | 40,89 | 42,14 | 41,37 | 40,85 | 43,76 | 69 | 2.701.831 |
11/4/2019 | 42,25 | 43,00 | -0,02% | 41,75 | 43,90 | 42,89 | 42,70 | 43,00 | 193 | 10.406.838 |
10/4/2019 | 43,10 | 43,01 | +0,02% | 42,61 | 43,21 | 42,99 | 43,01 | 44,75 | 58 | 3.899.420 |
9/4/2019 | 45,50 | 43,00 | -4,44% | 43,00 | 45,50 | 43,08 | 42,51 | 43,00 | 642 | 34.263.456 |
8/4/2019 | 44,60 | 45,00 | +2,27% | 44,32 | 45,38 | 44,98 | 45,00 | 45,10 | 592 | 27.309.995 |
5/4/2019 | 44,50 | 44,00 | -0,05% | 44,00 | 45,03 | 44,49 | 43,50 | 44,00 | 42 | 3.710.974 |
4/4/2019 | 43,23 | 44,02 | +4,76% | 43,23 | 44,15 | 43,67 | 44,00 | 44,15 | 29 | 1.891.208 |
3/4/2019 | 44,58 | 42,02 | -4,28% | 42,02 | 44,58 | 42,07 | 42,02 | 43,00 | 1.022 | 54.081.541 |
2/4/2019 | 44,10 | 43,90 | -0,57% | 43,78 | 45,98 | 44,11 | 43,90 | 44,39 | 31 | 1.376.286 |
1/4/2019 | 44,00 | 44,15 | +1,03% | 43,80 | 44,25 | 44,10 | 44,00 | 44,25 | 49 | 3.554.601 |
29/3/2019 | 45,90 | 43,70 | +0,69% | 43,70 | 45,90 | 43,78 | 42,00 | 44,00 | 20 | 1.602.441 |
28/3/2019 | 42,80 | 43,40 | +2,12% | 42,00 | 43,73 | 42,94 | 43,00 | 43,75 | 23 | 1.687.853 |
27/3/2019 | 42,81 | 42,50 | -1,55% | 42,50 | 43,27 | 42,96 | 42,50 | 45,14 | 29 | 1.624.108 |
26/3/2019 | 42,86 | 43,17 | +1,58% | 42,68 | 43,43 | 42,97 | 42,81 | 45,14 | 27 | 932.502 |
25/3/2019 | 43,75 | 42,50 | -2,77% | 42,50 | 43,76 | 42,59 | 42,50 | 43,31 | 185 | 14.088.900 |
22/3/2019 | 44,39 | 43,71 | +1,02% | 43,35 | 44,39 | 43,78 | 43,40 | 46,00 | 26 | 1.606.783 |
21/3/2019 | 44,02 | 43,27 | -0,53% | 43,27 | 44,32 | 43,76 | 43,27 | 45,30 | 39 | 2.665.449 |
20/3/2019 | 44,42 | 43,50 | -2,07% | 43,50 | 44,72 | 43,56 | 43,00 | 43,50 | 164 | 12.232.684 |
19/3/2019 | 44,60 | 44,42 | -0,18% | 43,93 | 44,85 | 44,35 | 44,17 | 44,42 | 29 | 2.000.279 |
18/3/2019 | 44,00 | 44,50 | +3,34% | 44,00 | 44,64 | 44,48 | 44,40 | 44,50 | 110 | 6.299.199 |
15/3/2019 | 43,00 | 43,06 | +0,14% | 43,00 | 43,99 | 43,42 | 43,06 | 43,76 | 51 | 3.014.020 |
14/3/2019 | 42,49 | 43,00 | -0,46% | 42,49 | 43,27 | 43,16 | 43,00 | 43,03 | 32 | 2.167.112 |
13/3/2019 | 42,76 | 43,20 | +0,63% | 42,50 | 43,20 | 42,79 | 42,52 | 43,20 | 22 | 1.425.097 |
12/3/2019 | 43,58 | 42,93 | +1,06% | 42,50 | 43,58 | 42,85 | 42,70 | 43,02 | 55 | 2.957.130 |
11/3/2019 | 43,21 | 42,48 | -1,55% | 42,48 | 43,40 | 42,77 | 42,48 | 44,00 | 83 | 2.728.872 |
8/3/2019 | 43,98 | 43,15 | +0,47% | 42,82 | 43,98 | 43,05 | 42,87 | 43,15 | 26 | 1.054.830 |
7/3/2019 | 43,95 | 42,95 | +2,26% | 41,83 | 43,95 | 42,39 | 42,81 | 43,99 | 43 | 3.204.798 |
6/3/2019 | 42,50 | 42,00 | -1,59% | 42,00 | 42,56 | 42,28 | 42,00 | 44,00 | 53 | 3.940.617 |
1/3/2019 | 42,98 | 42,68 | -0,81% | 42,49 | 42,98 | 42,76 | 42,49 | 42,98 | 34 | 2.099.799 |
28/2/2019 | 42,21 | 43,03 | +0,07% | 42,21 | 43,39 | 43,01 | 42,21 | 43,05 | 28 | 2.284.024 |
27/2/2019 | 43,48 | 43,00 | -2,27% | 43,00 | 43,95 | 43,54 | 43,00 | 43,56 | 20 | 1.262.793 |
26/2/2019 | 43,29 | 44,00 | +2,28% | 42,99 | 44,00 | 43,89 | 44,00 | 44,68 | 145 | 5.965.381 |
25/2/2019 | 43,70 | 43,02 | +1,22% | 42,47 | 43,70 | 42,73 | 42,61 | 44,00 | 127 | 12.308.265 |
22/2/2019 | 43,98 | 42,50 | -0,42% | 42,36 | 43,99 | 42,75 | 42,50 | 43,70 | 60 | 3.681.083 |
21/2/2019 | 43,13 | 42,68 | +0,40% | 42,53 | 43,20 | 42,96 | 42,30 | 43,39 | 39 | 3.420.013 |
20/2/2019 | 43,48 | 42,51 | +0,02% | 42,48 | 43,48 | 43,04 | 42,51 | 42,67 | 52 | 4.567.335 |
19/2/2019 | 42,60 | 42,50 | +0,26% | 42,50 | 42,93 | 42,51 | 42,24 | 42,50 | 188 | 9.877.391 |
18/2/2019 | 42,17 | 42,39 | +0,59% | 42,17 | 42,49 | 42,35 | 42,24 | 42,49 | 25 | 2.414.122 |
15/2/2019 | 41,98 | 42,14 | -0,43% | 41,64 | 42,30 | 42,03 | 41,90 | 42,15 | 17 | 1.601.474 |
14/2/2019 | 41,50 | 42,32 | +0,67% | 41,30 | 42,33 | 41,83 | 41,68 | 42,50 | 22 | 1.434.818 |
13/2/2019 | 42,00 | 42,04 | -1,08% | 41,74 | 42,32 | 41,92 | 41,80 | 42,50 | 16 | 729.556 |
12/2/2019 | 41,39 | 42,50 | 0,00% | 41,39 | 42,50 | 42,14 | 41,88 | 42,50 | 22 | 1.968.151 |
11/2/2019 | 41,72 | 42,50 | -4,49% | 41,30 | 42,50 | 41,77 | 41,60 | 42,50 | 25 | 1.015.106 |
8/2/2019 | 42,49 | 44,50 | +3,54% | 41,20 | 44,50 | 41,92 | 41,25 | 44,50 | 35 | 2.146.797 |
7/2/2019 | 40,99 | 42,98 | +5,86% | 40,77 | 42,98 | 41,95 | 41,01 | 42,98 | 84 | 6.851.702 |
6/2/2019 | 42,45 | 40,60 | -3,86% | 40,26 | 42,50 | 41,59 | 40,20 | 40,60 | 60 | 4.691.857 |
5/2/2019 | 42,50 | 42,23 | -0,28% | 42,23 | 42,79 | 42,46 | 42,23 | 43,21 | 43 | 2.590.242 |
4/2/2019 | 42,59 | 42,35 | 0,00% | 42,16 | 42,93 | 42,43 | 42,34 | 42,50 | 59 | 4.569.999 |
1/2/2019 | 41,97 | 42,35 | +0,91% | 41,97 | 42,75 | 42,38 | 42,29 | 42,58 | 38 | 3.462.907 |
31/1/2019 | 41,70 | 41,97 | +2,37% | 41,70 | 42,24 | 41,92 | 41,83 | 42,25 | 25 | 1.618.451 |
30/1/2019 | 41,48 | 41,00 | +0,22% | 41,00 | 41,79 | 41,37 | 41,00 | 41,48 | 29 | 1.985.869 |
29/1/2019 | 41,99 | 40,91 | -2,27% | 40,90 | 42,00 | 40,98 | 40,91 | 41,32 | 172 | 5.881.987 |
28/1/2019 | 42,00 | 41,86 | +1,41% | 41,28 | 42,00 | 41,71 | 41,51 | 42,00 | 27 | 1.973.246 |
24/1/2019 | 40,11 | 41,28 | +2,41% | 40,11 | 41,28 | 40,62 | 41,06 | 42,00 | 27 | 1.909.589 |
23/1/2019 | 40,00 | 40,31 | +1,13% | 39,98 | 40,73 | 40,31 | 40,31 | 40,69 | 683 | 23.922.967 |
22/1/2019 | 40,70 | 39,86 | +0,91% | 39,82 | 40,70 | 39,96 | 39,80 | 39,86 | 48 | 3.077.656 |
21/1/2019 | 39,30 | 39,50 | -3,04% | 39,30 | 40,75 | 39,71 | 39,50 | 40,20 | 162 | 7.522.850 |
18/1/2019 | 40,20 | 40,74 | +2,08% | 40,20 | 40,74 | 40,43 | 40,35 | 40,74 | 22 | 1.366.852 |
17/1/2019 | 40,13 | 39,91 | +0,15% | 39,58 | 40,39 | 39,92 | 39,81 | 40,40 | 31 | 2.212.056 |
16/1/2019 | 40,43 | 39,85 | -0,80% | 39,61 | 40,75 | 39,89 | 39,85 | 40,76 | 49 | 2.979.887 |
15/1/2019 | 40,75 | 40,17 | +0,30% | 39,90 | 40,75 | 40,17 | 40,10 | 40,76 | 27 | 2.370.220 |
14/1/2019 | 40,04 | 40,05 | +0,10% | 40,00 | 41,58 | 40,19 | 40,00 | 40,76 | 40 | 2.339.253 |
11/1/2019 | 39,90 | 40,01 | -3,05% | 39,90 | 40,60 | 40,07 | 40,01 | 40,65 | 180 | 6.956.195 |
10/1/2019 | 40,08 | 41,27 | +2,33% | 39,96 | 41,27 | 40,17 | 39,97 | 41,27 | 61 | 3.137.632 |
9/1/2019 | 40,46 | 40,33 | -0,40% | 40,18 | 40,66 | 40,35 | 40,30 | 41,29 | 273 | 11.778.861 |
8/1/2019 | 41,99 | 40,49 | -1,36% | 40,49 | 41,99 | 40,96 | 0,00 | 40,49 | 49 | 3.653.722 |
7/1/2019 | 41,10 | 41,05 | +0,12% | 41,05 | 41,32 | 41,23 | 40,75 | 42,00 | 35 | 2.762.708 |
4/1/2019 | 41,60 | 41,00 | -2,36% | 41,00 | 41,60 | 41,05 | 41,00 | 42,00 | 172 | 6.601.171 |
3/1/2019 | 42,00 | 41,99 | -0,02% | 41,10 | 42,00 | 41,64 | 41,29 | 41,99 | 27 | 1.723.948 |
2/1/2019 | 41,29 | 42,00 | +5,00% | 41,29 | 42,00 | 41,65 | 41,54 | 42,00 | 21 | 1.024.776 |
28/12/2018 | 40,70 | 40,00 | -0,05% | 40,00 | 41,93 | 40,19 | 40,00 | 41,94 | 180 | 6.848.913 |
27/12/2018 | 40,50 | 40,02 | +0,05% | 40,02 | 40,77 | 40,07 | 40,02 | 40,99 | 309 | 10.669.025 |
26/12/2018 | 40,42 | 40,00 | -1,09% | 39,89 | 40,63 | 40,12 | 40,00 | 40,50 | 33 | 1.914.005 |
21/12/2018 | 41,19 | 40,44 | -0,15% | 40,44 | 41,19 | 40,58 | 40,44 | 40,60 | 128 | 4.017.552 |
20/12/2018 | 41,35 | 40,50 | -1,22% | 40,50 | 41,35 | 40,54 | 40,50 | 41,35 | 99 | 5.181.575 |
19/12/2018 | 42,00 | 41,00 | -2,38% | 41,00 | 42,20 | 41,61 | 41,00 | 42,12 | 19 | 565.947 |
18/12/2018 | 41,59 | 42,00 | -0,50% | 41,26 | 42,00 | 41,55 | 41,65 | 42,00 | 10 | 747.936 |
17/12/2018 | 42,70 | 42,21 | -0,07% | 41,87 | 42,70 | 42,17 | 41,91 | 43,50 | 23 | 1.062.792 |
14/12/2018 | 42,35 | 42,24 | -1,08% | 42,01 | 42,35 | 42,24 | 42,00 | 43,00 | 12 | 958.943 |
13/12/2018 | 42,41 | 42,70 | +0,73% | 42,00 | 42,70 | 42,41 | 42,38 | 42,70 | 23 | 1.425.194 |
12/12/2018 | 42,30 | 42,39 | +1,53% | 42,16 | 42,42 | 42,28 | 42,28 | 43,50 | 13 | 773.869 |
11/12/2018 | 43,49 | 41,75 | 0,00% | 41,31 | 43,49 | 41,84 | 41,60 | 42,80 | 26 | 1.539.924 |
10/12/2018 | 42,49 | 41,75 | -2,59% | 41,47 | 42,49 | 41,88 | 41,65 | 43,50 | 13 | 439.790 |
7/12/2018 | 42,73 | 42,86 | +1,66% | 42,69 | 43,50 | 42,89 | 42,50 | 43,50 | 12 | 990.942 |
6/12/2018 | 42,30 | 42,16 | +1,30% | 42,02 | 42,49 | 42,27 | 42,01 | 43,50 | 12 | 714.408 |
5/12/2018 | 42,39 | 41,62 | +0,95% | 41,62 | 42,49 | 42,16 | 41,61 | 42,49 | 30 | 1.193.335 |
4/12/2018 | 42,00 | 41,23 | -3,37% | 41,23 | 42,43 | 41,96 | 41,23 | 41,40 | 22 | 872.909 |
3/12/2018 | 43,65 | 42,67 | -2,42% | 42,67 | 43,65 | 43,01 | 42,50 | 44,12 | 15 | 787.170 |
30/11/2018 | 43,77 | 43,73 | -0,61% | 43,55 | 43,99 | 43,77 | 43,40 | 43,89 | 11 | 901.817 |
29/11/2018 | 43,02 | 44,00 | +3,21% | 43,02 | 44,00 | 43,86 | 44,00 | 44,11 | 56 | 2.684.582 |
28/11/2018 | 42,47 | 42,63 | +0,78% | 41,99 | 42,63 | 42,14 | 42,61 | 42,89 | 17 | 1.239.146 |
27/11/2018 | 41,50 | 42,30 | +2,82% | 41,50 | 42,30 | 41,88 | 41,90 | 43,21 | 11 | 758.130 |
26/11/2018 | 41,55 | 41,14 | -0,58% | 41,14 | 41,57 | 41,14 | 41,14 | 42,00 | 340 | 12.397.227 |
23/11/2018 | 42,51 | 41,38 | -1,34% | 41,29 | 42,51 | 41,61 | 41,20 | 42,52 | 12 | 524.411 |
22/11/2018 | 42,00 | 41,94 | +0,70% | 41,60 | 42,00 | 41,86 | 41,76 | 42,52 | 18 | 1.256.021 |
21/11/2018 | 42,00 | 41,65 | +0,10% | 41,62 | 42,22 | 41,66 | 41,65 | 41,77 | 306 | 11.600.177 |
19/11/2018 | 41,97 | 41,61 | -1,98% | 40,02 | 42,20 | 41,81 | 41,49 | 42,25 | 19 | 915.765 |
16/11/2018 | 41,42 | 42,45 | +3,11% | 41,42 | 42,45 | 41,83 | 42,19 | 43,21 | 24 | 2.133.803 |
14/11/2018 | 41,08 | 41,17 | +1,60% | 41,08 | 41,59 | 41,18 | 40,02 | 41,98 | 19 | 1.165.554 |
13/11/2018 | 40,32 | 40,52 | +0,70% | 40,01 | 41,10 | 40,65 | 40,52 | 41,25 | 16 | 1.573.222 |
12/11/2018 | 40,50 | 40,24 | +1,36% | 40,01 | 40,54 | 40,26 | 39,70 | 40,32 | 15 | 1.139.455 |
9/11/2018 | 40,41 | 39,70 | -0,25% | 39,70 | 40,50 | 39,71 | 39,00 | 39,70 | 264 | 9.623.782 |
8/11/2018 | 40,20 | 39,80 | -0,50% | 39,80 | 40,30 | 39,83 | 39,30 | 39,80 | 286 | 9.370.255 |
7/11/2018 | 40,50 | 40,00 | -0,50% | 39,80 | 40,50 | 40,01 | 40,00 | 40,38 | 241 | 8.991.862 |
6/11/2018 | 40,10 | 40,20 | -0,25% | 40,07 | 40,31 | 40,21 | 40,20 | 40,48 | 17 | 1.282.807 |
5/11/2018 | 40,00 | 40,30 | +8,33% | 40,00 | 40,59 | 40,29 | 40,30 | 40,50 | 332 | 12.859.364 |
1/11/2018 | 39,10 | 37,20 | -4,12% | 37,20 | 40,21 | 37,59 | 37,20 | 40,21 | 330 | 11.128.468 |
31/10/2018 | 39,00 | 38,80 | -0,51% | 38,76 | 39,35 | 38,89 | 38,80 | 39,40 | 21 | 2.131.299 |
30/10/2018 | 37,35 | 39,00 | +8,33% | 36,05 | 39,00 | 37,57 | 37,91 | 39,00 | 54 | 5.883.986 |
29/10/2018 | 37,00 | 36,00 | +0,28% | 36,00 | 37,01 | 36,12 | 36,00 | 36,80 | 350 | 10.896.060 |
26/10/2018 | 36,08 | 35,90 | -0,88% | 35,68 | 36,08 | 35,81 | 35,75 | 36,08 | 15 | 1.113.755 |
25/10/2018 | 35,62 | 36,22 | +2,32% | 35,47 | 36,22 | 35,70 | 35,45 | 36,21 | 9 | 631.989 |
24/10/2018 | 36,30 | 35,40 | -1,94% | 35,39 | 36,99 | 35,73 | 35,40 | 37,00 | 44 | 2.118.848 |
23/10/2018 | 37,00 | 36,10 | -0,82% | 35,88 | 37,00 | 36,18 | 36,10 | 37,00 | 24 | 1.526.981 |
22/10/2018 | 37,38 | 36,40 | +1,08% | 36,26 | 37,38 | 36,41 | 36,28 | 37,35 | 13 | 396.882 |
19/10/2018 | 36,95 | 36,01 | -1,29% | 36,01 | 36,95 | 36,02 | 36,01 | 37,39 | 316 | 10.879.764 |
18/10/2018 | 36,48 | 36,48 | +1,16% | 36,43 | 36,66 | 36,51 | 36,09 | 37,39 | 19 | 1.416.772 |
17/10/2018 | 36,35 | 36,06 | -1,56% | 35,95 | 36,83 | 36,29 | 36,06 | 37,39 | 353 | 16.382.843 |
16/10/2018 | 36,55 | 36,63 | +1,98% | 36,55 | 36,80 | 36,62 | 36,63 | 37,39 | 306 | 10.134.884 |
15/10/2018 | 37,12 | 35,92 | -0,94% | 35,85 | 37,12 | 36,33 | 35,91 | 37,39 | 24 | 1.220.779 |
11/10/2018 | 37,38 | 36,26 | -1,06% | 36,26 | 37,38 | 36,31 | 36,26 | 37,38 | 262 | 8.413.171 |
10/10/2018 | 37,20 | 36,65 | -1,03% | 36,65 | 37,20 | 36,95 | 36,61 | 36,89 | 18 | 912.818 |
9/10/2018 | 38,93 | 37,03 | -3,32% | 37,03 | 38,93 | 37,57 | 37,03 | 37,70 | 31 | 1.461.682 |
8/10/2018 | 37,50 | 38,30 | +2,27% | 37,50 | 38,52 | 38,28 | 38,30 | 38,90 | 241 | 8.077.481 |
5/10/2018 | 37,80 | 37,45 | +0,94% | 37,45 | 37,80 | 37,57 | 37,45 | 37,50 | 9 | 518.550 |
4/10/2018 | 37,64 | 37,10 | -2,37% | 37,10 | 37,74 | 37,11 | 37,10 | 38,93 | 453 | 16.271.431 |
3/10/2018 | 37,48 | 38,00 | +3,15% | 36,86 | 38,27 | 37,99 | 38,00 | 38,19 | 364 | 15.070.866 |
2/10/2018 | 37,00 | 36,84 | +1,15% | 36,52 | 37,14 | 36,85 | 37,12 | 37,31 | 13 | 1.308.496 |
1/10/2018 | 37,99 | 36,42 | +1,73% | 36,15 | 37,99 | 36,37 | 36,40 | 36,41 | 16 | 1.171.260 |
28/9/2018 | 37,50 | 35,80 | -5,72% | 35,80 | 37,53 | 35,89 | 35,80 | 37,59 | 309 | 8.822.168 |
27/9/2018 | 37,98 | 37,97 | +2,90% | 37,02 | 37,98 | 37,46 | 37,08 | 37,97 | 13 | 700.625 |
26/9/2018 | 36,27 | 36,90 | +4,47% | 36,25 | 37,19 | 36,90 | 36,90 | 38,00 | 357 | 11.236.450 |
25/9/2018 | 35,10 | 35,32 | +0,91% | 35,10 | 35,99 | 35,33 | 35,32 | 36,92 | 254 | 8.210.864 |
24/9/2018 | 36,01 | 35,00 | -2,80% | 35,00 | 36,01 | 35,13 | 35,00 | 37,03 | 306 | 9.511.234 |
21/9/2018 | 36,85 | 36,01 | -0,80% | 36,01 | 36,90 | 36,63 | 36,01 | 37,07 | 18 | 1.285.743 |
20/9/2018 | 36,30 | 36,30 | +0,28% | 36,30 | 36,85 | 36,41 | 36,30 | 38,91 | 97 | 3.502.721 |
19/9/2018 | 36,60 | 36,20 | -1,34% | 36,20 | 36,70 | 36,25 | 36,20 | 38,50 | 154 | 4.835.954 |
18/9/2018 | 37,73 | 36,69 | -2,70% | 36,30 | 37,73 | 36,68 | 36,52 | 36,80 | 14 | 612.574 |
17/9/2018 | 37,30 | 37,71 | +1,62% | 37,27 | 37,71 | 37,48 | 37,39 | 37,74 | 18 | 1.477.072 |
14/9/2018 | 37,20 | 37,11 | +0,30% | 37,11 | 37,77 | 37,29 | 37,11 | 38,93 | 29 | 1.245.743 |
13/9/2018 | 37,75 | 37,00 | -1,46% | 37,00 | 37,75 | 37,29 | 37,00 | 38,92 | 40 | 1.749.202 |
12/9/2018 | 38,10 | 37,55 | -1,05% | 37,55 | 38,10 | 37,55 | 37,55 | 38,93 | 209 | 6.336.159 |
11/9/2018 | 38,49 | 37,95 | -1,40% | 37,86 | 38,60 | 37,95 | 37,95 | 38,93 | 348 | 11.270.081 |
10/9/2018 | 37,01 | 38,49 | +1,29% | 37,01 | 38,65 | 38,43 | 38,26 | 38,80 | 15 | 1.256.664 |
6/9/2018 | 38,00 | 38,00 | +3,74% | 37,20 | 38,00 | 37,61 | 37,97 | 38,81 | 15 | 1.500.690 |
5/9/2018 | 36,64 | 36,63 | -0,68% | 36,58 | 36,70 | 36,61 | 36,65 | 36,99 | 11 | 472.347 |
4/9/2018 | 36,79 | 36,88 | +0,16% | 36,60 | 36,88 | 36,72 | 36,70 | 36,80 | 13 | 929.244 |
3/9/2018 | 37,99 | 36,82 | 0,00% | 36,53 | 37,99 | 36,89 | 36,70 | 36,99 | 21 | 1.770.737 |
31/8/2018 | 36,67 | 36,82 | +2,36% | 36,51 | 36,82 | 36,65 | 36,60 | 37,99 | 18 | 1.671.416 |
30/8/2018 | 36,36 | 35,97 | -0,66% | 35,97 | 36,43 | 36,15 | 35,97 | 36,67 | 15 | 1.218.577 |
29/8/2018 | 36,51 | 36,21 | +0,17% | 36,21 | 36,66 | 36,48 | 36,18 | 36,67 | 14 | 685.915 |
28/8/2018 | 37,00 | 36,15 | +0,42% | 36,15 | 37,00 | 36,41 | 36,15 | 38,00 | 12 | 677.401 |
27/8/2018 | 37,28 | 36,00 | -1,88% | 36,00 | 37,36 | 36,72 | 36,00 | 37,00 | 24 | 1.373.669 |
24/8/2018 | 36,40 | 36,69 | +1,92% | 36,32 | 36,71 | 36,47 | 36,15 | 37,28 | 9 | 780.493 |
23/8/2018 | 36,04 | 36,00 | +0,50% | 36,00 | 36,50 | 36,26 | 36,00 | 36,54 | 7 | 355.352 |
22/8/2018 | 36,06 | 35,82 | -1,05% | 35,26 | 36,28 | 35,84 | 35,78 | 37,28 | 30 | 2.387.084 |
21/8/2018 | 36,32 | 36,20 | -0,47% | 36,20 | 36,41 | 36,31 | 36,20 | 38,38 | 12 | 679.026 |
20/8/2018 | 36,42 | 36,37 | -0,41% | 36,37 | 36,48 | 36,42 | 36,37 | 38,39 | 9 | 262.232 |
17/8/2018 | 36,92 | 36,52 | -0,44% | 36,41 | 36,92 | 36,70 | 36,42 | 38,39 | 14 | 807.485 |
16/8/2018 | 37,50 | 36,68 | +0,36% | 36,68 | 37,50 | 36,94 | 36,85 | 38,39 | 26 | 1.329.857 |
15/8/2018 | 37,41 | 36,55 | -2,87% | 36,55 | 37,41 | 37,00 | 36,55 | 37,70 | 14 | 1.062.152 |
14/8/2018 | 38,27 | 37,63 | +0,88% | 37,29 | 38,97 | 37,77 | 37,52 | 38,39 | 12 | 1.201.230 |
13/8/2018 | 37,25 | 37,30 | +0,70% | 36,91 | 37,40 | 37,19 | 36,91 | 37,60 | 14 | 840.633 |
10/8/2018 | 37,42 | 37,04 | -5,73% | 36,90 | 37,42 | 37,13 | 37,04 | 37,99 | 18 | 950.718 |
9/8/2018 | 37,40 | 39,29 | +3,75% | 37,18 | 39,29 | 37,56 | 37,04 | 39,99 | 14 | 803.815 |
8/8/2018 | 37,78 | 37,87 | +2,35% | 37,59 | 38,01 | 37,84 | 37,27 | 38,79 | 10 | 631.985 |
7/8/2018 | 39,00 | 37,00 | -5,01% | 37,00 | 39,00 | 38,28 | 37,00 | 38,79 | 20 | 1.688.197 |
6/8/2018 | 39,91 | 38,95 | +8,13% | 38,20 | 39,91 | 38,56 | 38,20 | 39,07 | 15 | 1.731.385 |
3/8/2018 | 38,05 | 36,02 | -5,01% | 36,02 | 38,20 | 37,77 | 36,02 | 38,80 | 29 | 1.310.877 |
2/8/2018 | 37,30 | 37,92 | -0,16% | 37,30 | 38,27 | 38,00 | 37,92 | 39,98 | 16 | 1.159.182 |
1/8/2018 | 37,99 | 37,98 | -0,24% | 37,79 | 37,99 | 37,85 | 37,98 | 39,97 | 11 | 654.956 |
31/7/2018 | 37,81 | 38,07 | +0,66% | 37,65 | 38,15 | 37,97 | 37,79 | 40,00 | 16 | 907.569 |
30/7/2018 | 38,65 | 37,82 | -2,35% | 37,82 | 39,96 | 38,22 | 37,81 | 40,00 | 29 | 1.708.604 |
27/7/2018 | 38,80 | 38,73 | +0,34% | 38,60 | 39,00 | 38,88 | 38,60 | 40,49 | 10 | 731.096 |
26/7/2018 | 39,14 | 38,60 | -2,77% | 38,60 | 39,29 | 38,89 | 38,60 | 40,49 | 20 | 1.823.960 |
25/7/2018 | 40,49 | 39,70 | -1,17% | 39,45 | 40,49 | 39,81 | 39,66 | 40,49 | 17 | 1.457.268 |
24/7/2018 | 40,32 | 40,17 | +0,98% | 39,70 | 40,41 | 40,05 | 40,00 | 40,49 | 13 | 1.165.455 |
23/7/2018 | 41,58 | 39,78 | -1,53% | 39,48 | 41,58 | 39,98 | 39,65 | 40,49 | 21 | 1.659.495 |
20/7/2018 | 40,79 | 40,40 | +0,32% | 40,40 | 41,06 | 40,83 | 40,20 | 41,58 | 12 | 1.094.260 |
19/7/2018 | 40,40 | 40,27 | -1,35% | 40,10 | 40,40 | 40,20 | 40,02 | 40,68 | 13 | 655.370 |
18/7/2018 | 40,90 | 40,82 | -1,61% | 40,64 | 40,90 | 40,69 | 40,60 | 41,71 | 3 | 244.172 |
17/7/2018 | 41,39 | 41,49 | +2,39% | 40,59 | 41,49 | 41,04 | 40,60 | 41,71 | 10 | 656.680 |
16/7/2018 | 40,45 | 40,52 | -0,86% | 40,45 | 40,54 | 40,52 | 40,01 | 41,39 | 5 | 478.167 |
13/7/2018 | 40,98 | 40,87 | +0,05% | 40,60 | 40,98 | 40,69 | 40,40 | 41,39 | 7 | 427.317 |
12/7/2018 | 40,97 | 40,85 | +0,12% | 40,60 | 40,97 | 40,63 | 40,05 | 41,00 | 7 | 633.962 |
11/7/2018 | 41,00 | 40,80 | -0,41% | 40,80 | 41,10 | 40,96 | 40,05 | 41,49 | 8 | 553.051 |
10/7/2018 | 40,04 | 40,97 | +2,35% | 40,04 | 41,00 | 40,57 | 40,01 | 41,69 | 10 | 1.115.883 |
6/7/2018 | 41,12 | 40,03 | -3,45% | 40,03 | 41,25 | 40,36 | 40,03 | 41,79 | 14 | 827.477 |
5/7/2018 | 41,78 | 41,46 | -0,22% | 41,46 | 41,78 | 41,54 | 40,10 | 42,59 | 5 | 523.524 |
4/7/2018 | 41,66 | 41,55 | +0,24% | 41,50 | 41,72 | 41,67 | 41,67 | 42,59 | 6 | 316.692 |
3/7/2018 | 41,46 | 41,45 | +0,27% | 41,45 | 41,70 | 41,56 | 40,00 | 42,59 | 6 | 910.338 |
2/7/2018 | 41,34 | 41,34 | -0,89% | 41,34 | 41,34 | 41,34 | 41,34 | 42,59 | 4 | 405.132 |
29/6/2018 | 41,90 | 41,71 | +0,22% | 41,71 | 42,00 | 41,87 | 41,60 | 42,97 | 8 | 1.021.832 |
28/6/2018 | 40,78 | 41,62 | +4,05% | 39,90 | 41,62 | 40,68 | 40,50 | 42,00 | 16 | 1.676.102 |
27/6/2018 | 41,40 | 40,00 | -3,47% | 40,00 | 41,40 | 40,62 | 40,00 | 42,00 | 11 | 515.912 |
26/6/2018 | 41,54 | 41,44 | -0,81% | 41,33 | 41,86 | 41,48 | 41,00 | 42,00 | 6 | 850.526 |
25/6/2018 | 42,02 | 41,78 | +0,80% | 41,54 | 42,02 | 41,79 | 41,00 | 42,61 | 4 | 397.060 |
21/6/2018 | 42,01 | 41,45 | -2,63% | 41,45 | 42,04 | 41,84 | 41,30 | 42,20 | 12 | 723.965 |
20/6/2018 | 42,20 | 42,57 | +1,57% | 41,80 | 42,57 | 42,13 | 41,60 | 42,61 | 6 | 219.115 |
19/6/2018 | 41,65 | 41,91 | +0,55% | 41,65 | 42,00 | 41,75 | 40,69 | 42,61 | 8 | 321.501 |
18/6/2018 | 41,19 | 41,68 | +2,43% | 41,19 | 41,68 | 41,31 | 40,69 | 41,79 | 5 | 623.853 |
15/6/2018 | 41,79 | 40,69 | -2,12% | 40,69 | 41,79 | 41,35 | 40,69 | 41,65 | 7 | 405.247 |
14/6/2018 | 41,49 | 41,57 | +0,70% | 41,47 | 41,57 | 41,53 | 40,69 | 41,73 | 4 | 128.769 |
13/6/2018 | 41,10 | 41,28 | +0,71% | 41,08 | 41,42 | 41,15 | 40,69 | 41,42 | 11 | 1.740.875 |
12/6/2018 | 40,90 | 40,99 | -0,02% | 40,80 | 40,99 | 40,92 | 40,69 | 41,60 | 7 | 826.735 |
11/6/2018 | 41,50 | 41,00 | +0,66% | 40,93 | 41,50 | 41,25 | 41,16 | 41,60 | 5 | 858.090 |
8/6/2018 | 40,78 | 40,73 | -1,00% | 40,54 | 41,14 | 40,81 | 40,73 | 41,40 | 17 | 1.608.272 |
7/6/2018 | 40,56 | 41,14 | +1,06% | 40,12 | 41,14 | 40,56 | 39,40 | 41,15 | 10 | 839.748 |
6/6/2018 | 41,00 | 40,71 | +0,52% | 40,61 | 41,00 | 40,76 | 40,71 | 40,90 | 11 | 1.483.921 |
5/6/2018 | 41,00 | 40,50 | -1,44% | 40,40 | 41,00 | 40,57 | 40,00 | 40,88 | 10 | 555.917 |
4/6/2018 | 41,74 | 41,09 | -0,15% | 41,00 | 41,74 | 41,17 | 40,95 | 41,78 | 10 | 774.116 |
1/6/2018 | 41,42 | 41,15 | +1,01% | 41,09 | 41,42 | 41,16 | 41,15 | 41,80 | 7 | 152.326 |
30/5/2018 | 40,20 | 40,74 | +1,57% | 39,98 | 40,76 | 40,34 | 40,30 | 41,21 | 22 | 960.186 |
29/5/2018 | 40,58 | 40,11 | -0,05% | 40,00 | 40,58 | 40,17 | 39,30 | 40,21 | 8 | 739.277 |
28/5/2018 | 40,11 | 40,13 | -2,00% | 40,00 | 40,25 | 40,16 | 40,00 | 41,21 | 8 | 562.266 |
25/5/2018 | 40,68 | 40,95 | -0,29% | 40,68 | 41,14 | 40,87 | 40,90 | 42,60 | 5 | 192.089 |
24/5/2018 | 40,80 | 41,07 | +1,01% | 40,50 | 41,07 | 40,75 | 40,10 | 42,60 | 10 | 994.503 |
23/5/2018 | 41,55 | 40,66 | -0,95% | 40,66 | 41,55 | 40,98 | 40,10 | 40,91 | 11 | 807.341 |
22/5/2018 | 41,60 | 41,05 | +0,71% | 40,90 | 42,60 | 41,58 | 40,20 | 41,55 | 13 | 1.272.430 |
21/5/2018 | 40,88 | 40,76 | -0,10% | 40,76 | 41,01 | 40,86 | 40,74 | 41,60 | 8 | 678.284 |
18/5/2018 | 41,36 | 40,80 | -2,69% | 40,80 | 41,36 | 41,11 | 40,51 | 41,60 | 15 | 1.085.559 |
17/5/2018 | 41,00 | 41,93 | -0,66% | 41,00 | 42,36 | 41,73 | 41,51 | 42,01 | 11 | 1.226.937 |
16/5/2018 | 42,25 | 42,21 | +1,37% | 41,87 | 42,37 | 42,12 | 42,19 | 42,58 | 13 | 682.438 |
15/5/2018 | 41,50 | 41,64 | -0,83% | 41,50 | 42,10 | 41,76 | 41,73 | 42,25 | 7 | 885.471 |
14/5/2018 | 42,73 | 41,99 | -1,46% | 41,94 | 42,73 | 42,31 | 41,90 | 42,72 | 10 | 1.189.169 |
11/5/2018 | 42,38 | 42,61 | +1,74% | 42,38 | 42,70 | 42,61 | 42,53 | 42,73 | 8 | 566.773 |
10/5/2018 | 42,81 | 41,88 | -0,31% | 41,88 | 42,99 | 42,69 | 41,88 | 42,70 | 11 | 1.468.554 |
9/5/2018 | 41,88 | 42,01 | -0,02% | 41,88 | 42,67 | 42,39 | 42,01 | 42,81 | 11 | 1.089.521 |
8/5/2018 | 41,86 | 42,02 | -0,47% | 41,74 | 42,02 | 41,84 | 42,02 | 42,22 | 6 | 569.088 |
7/5/2018 | 42,17 | 42,22 | -0,47% | 41,91 | 42,22 | 42,13 | 42,02 | 42,30 | 12 | 1.272.326 |
4/5/2018 | 42,17 | 42,42 | -1,94% | 42,15 | 42,50 | 42,38 | 42,23 | 42,61 | 11 | 1.598.044 |
3/5/2018 | 43,88 | 43,26 | -1,48% | 42,94 | 43,88 | 43,35 | 42,18 | 44,52 | 12 | 1.539.201 |
2/5/2018 | 44,43 | 43,91 | -0,61% | 43,68 | 44,43 | 43,87 | 43,67 | 44,30 | 8 | 324.701 |
30/4/2018 | 44,49 | 44,18 | +0,98% | 44,00 | 44,65 | 44,31 | 43,68 | 44,25 | 8 | 877.390 |
27/4/2018 | 43,72 | 43,75 | +2,41% | 43,72 | 44,31 | 44,15 | 43,75 | 44,42 | 20 | 2.035.557 |
26/4/2018 | 42,65 | 42,72 | -0,33% | 42,65 | 44,12 | 43,09 | 42,72 | 44,13 | 16 | 1.823.074 |
25/4/2018 | 42,88 | 42,86 | +1,44% | 42,74 | 42,95 | 42,84 | 42,86 | 43,40 | 17 | 1.182.629 |
24/4/2018 | 43,21 | 42,25 | -2,60% | 42,25 | 43,95 | 43,31 | 42,25 | 43,90 | 20 | 1.849.447 |
23/4/2018 | 43,90 | 43,38 | -1,27% | 42,58 | 43,90 | 43,39 | 42,53 | 43,90 | 24 | 2.152.619 |
20/4/2018 | 43,84 | 43,94 | -1,06% | 43,84 | 44,43 | 43,96 | 43,94 | 44,49 | 20 | 1.486.015 |
19/4/2018 | 44,40 | 44,41 | -0,45% | 44,40 | 44,46 | 44,41 | 44,41 | 45,02 | 3 | 270.951 |
18/4/2018 | 44,91 | 44,61 | -0,09% | 44,41 | 44,91 | 44,49 | 44,53 | 44,99 | 5 | 538.412 |
17/4/2018 | 42,98 | 44,65 | +1,75% | 42,98 | 44,74 | 43,54 | 44,32 | 44,71 | 12 | 962.438 |
16/4/2018 | 43,32 | 43,88 | +0,23% | 43,32 | 43,88 | 43,74 | 43,25 | 44,01 | 3 | 673.708 |
13/4/2018 | 43,59 | 43,78 | -2,75% | 43,59 | 44,00 | 43,78 | 43,78 | 44,20 | 9 | 853.760 |
12/4/2018 | 45,71 | 45,02 | -1,72% | 45,02 | 45,71 | 45,26 | 44,70 | 45,23 | 14 | 1.611.465 |
11/4/2018 | 45,99 | 45,81 | +0,39% | 45,81 | 46,55 | 46,10 | 0,00 | 0,00 | 18 | 2.208.336 |
10/4/2018 | 45,45 | 45,63 | +0,46% | 45,45 | 45,99 | 45,59 | 45,74 | 45,99 | 7 | 437.693 |
9/4/2018 | 45,49 | 45,42 | +0,24% | 45,25 | 45,50 | 45,45 | 45,06 | 45,88 | 9 | 713.648 |
6/4/2018 | 44,89 | 45,31 | +0,87% | 44,89 | 45,31 | 45,14 | 45,06 | 45,50 | 2 | 58.693 |
5/4/2018 | 45,50 | 44,92 | -0,40% | 44,92 | 45,50 | 45,12 | 44,60 | 45,50 | 9 | 1.055.985 |
4/4/2018 | 45,21 | 45,10 | +1,37% | 42,05 | 45,50 | 44,70 | 44,80 | 45,50 | 7 | 505.185 |
3/4/2018 | 44,49 | 44,49 | +0,43% | 44,48 | 44,54 | 44,50 | 44,50 | 45,21 | 5 | 253.661 |
2/4/2018 | 44,00 | 44,30 | +5,48% | 43,77 | 44,30 | 44,12 | 43,85 | 45,21 | 13 | 745.716 |
29/3/2018 | 43,59 | 42,00 | -1,20% | 42,00 | 44,00 | 43,79 | 42,00 | 44,00 | 13 | 959.203 |
28/3/2018 | 42,78 | 42,51 | -0,89% | 42,51 | 42,78 | 42,66 | 42,51 | 42,99 | 7 | 375.479 |
27/3/2018 | 42,56 | 42,89 | +2,39% | 42,23 | 43,24 | 43,02 | 41,09 | 43,30 | 18 | 2.121.009 |
26/3/2018 | 41,30 | 41,89 | +1,48% | 41,10 | 41,97 | 41,57 | 41,40 | 42,16 | 10 | 1.351.086 |
23/3/2018 | 41,51 | 41,28 | -0,46% | 41,28 | 41,77 | 41,42 | 41,09 | 42,02 | 12 | 741.421 |
22/3/2018 | 41,60 | 41,47 | -0,29% | 41,20 | 41,60 | 41,47 | 41,23 | 43,78 | 7 | 862.724 |
21/3/2018 | 41,40 | 41,59 | +0,46% | 41,11 | 41,59 | 41,33 | 41,08 | 43,81 | 9 | 611.702 |
20/3/2018 | 42,20 | 41,40 | -1,85% | 41,40 | 42,20 | 41,64 | 41,40 | 41,81 | 8 | 462.231 |
19/3/2018 | 41,80 | 42,18 | +0,86% | 41,50 | 42,35 | 41,64 | 41,80 | 42,32 | 6 | 270.703 |
16/3/2018 | 42,27 | 41,82 | -1,13% | 41,82 | 42,27 | 42,05 | 41,80 | 42,60 | 13 | 1.522.224 |
15/3/2018 | 42,53 | 42,30 | -1,58% | 42,02 | 42,53 | 42,26 | 42,02 | 42,70 | 9 | 562.120 |
14/3/2018 | 42,62 | 42,98 | +1,11% | 42,62 | 42,98 | 42,86 | 42,68 | 43,01 | 8 | 852.914 |
13/3/2018 | 43,40 | 42,51 | -2,39% | 42,51 | 43,40 | 43,03 | 42,51 | 43,30 | 10 | 503.473 |
12/3/2018 | 44,85 | 43,55 | -1,25% | 43,55 | 44,86 | 44,10 | 42,25 | 43,59 | 11 | 1.389.413 |
9/3/2018 | 44,00 | 44,10 | +0,85% | 44,00 | 44,39 | 44,16 | 43,50 | 44,40 | 8 | 666.864 |
8/3/2018 | 41,30 | 43,73 | +0,30% | 41,28 | 43,77 | 43,25 | 43,50 | 44,00 | 10 | 657.480 |
7/3/2018 | 43,70 | 43,60 | +0,11% | 43,60 | 43,70 | 43,63 | 41,27 | 43,79 | 6 | 471.268 |
6/3/2018 | 43,98 | 43,55 | +0,18% | 43,55 | 43,98 | 43,65 | 43,60 | 43,98 | 3 | 87.315 |
5/3/2018 | 43,36 | 43,47 | +2,28% | 42,37 | 43,50 | 43,30 | 41,30 | 43,79 | 8 | 705.952 |
2/3/2018 | 41,80 | 42,50 | +3,51% | 40,38 | 43,99 | 41,65 | 41,98 | 43,99 | 12 | 599.821 |
1/3/2018 | 41,82 | 41,06 | -1,61% | 41,06 | 42,88 | 42,20 | 41,06 | 42,82 | 17 | 1.553.001 |
28/2/2018 | 42,00 | 41,73 | +0,55% | 41,73 | 42,68 | 41,94 | 41,73 | 43,45 | 9 | 926.973 |
27/2/2018 | 42,57 | 41,50 | -3,89% | 41,50 | 43,03 | 41,74 | 41,50 | 43,45 | 10 | 450.846 |
26/2/2018 | 43,17 | 43,18 | -0,16% | 43,17 | 43,62 | 43,39 | 43,18 | 43,45 | 13 | 1.071.977 |
23/2/2018 | 43,26 | 43,25 | +1,34% | 43,25 | 43,45 | 43,29 | 43,25 | 43,52 | 8 | 961.218 |
22/2/2018 | 43,02 | 42,68 | -1,66% | 42,67 | 43,28 | 43,10 | 42,68 | 43,30 | 18 | 1.586.165 |
21/2/2018 | 44,00 | 43,40 | +3,31% | 43,20 | 44,00 | 43,52 | 43,38 | 44,00 | 10 | 487.524 |
20/2/2018 | 44,13 | 42,01 | +0,02% | 42,01 | 44,43 | 43,87 | 42,00 | 44,50 | 7 | 666.950 |
19/2/2018 | 44,27 | 42,00 | -6,19% | 42,00 | 44,68 | 44,15 | 42,00 | 45,48 | 15 | 1.342.449 |
16/2/2018 | 43,56 | 44,77 | -0,51% | 43,56 | 45,26 | 44,59 | 44,70 | 45,48 | 9 | 1.154.936 |
15/2/2018 | 44,70 | 45,00 | +0,60% | 44,70 | 45,39 | 45,05 | 44,70 | 45,99 | 9 | 869.471 |
14/2/2018 | 44,97 | 44,73 | +2,05% | 44,73 | 45,65 | 45,01 | 44,43 | 44,83 | 5 | 243.066 |
9/2/2018 | 43,03 | 43,83 | -1,06% | 43,03 | 43,86 | 43,68 | 43,78 | 44,75 | 9 | 270.866 |
8/2/2018 | 45,17 | 44,30 | -2,91% | 44,30 | 45,17 | 44,91 | 44,29 | 45,99 | 8 | 1.208.333 |
7/2/2018 | 45,99 | 45,63 | -0,65% | 45,63 | 45,99 | 45,69 | 43,01 | 45,99 | 4 | 297.027 |
6/2/2018 | 44,80 | 45,93 | +4,15% | 43,92 | 45,93 | 44,82 | 44,40 | 45,99 | 23 | 2.057.644 |
5/2/2018 | 43,68 | 44,10 | +0,82% | 43,64 | 44,49 | 44,08 | 44,10 | 44,84 | 12 | 1.035.980 |
2/2/2018 | 42,90 | 43,74 | -0,02% | 42,89 | 44,36 | 43,74 | 43,74 | 44,30 | 15 | 923.024 |
1/2/2018 | 43,98 | 43,75 | +0,57% | 43,75 | 44,09 | 44,02 | 43,56 | 44,35 | 10 | 642.767 |
31/1/2018 | 43,50 | 43,50 | +1,52% | 43,19 | 43,52 | 43,43 | 43,19 | 43,99 | 6 | 608.140 |
30/1/2018 | 42,85 | 42,85 | -1,34% | 42,85 | 42,85 | 42,85 | 43,20 | 43,49 | 1 | 17.140 |
29/1/2018 | 43,43 | 43,43 | 0,00% | 43,43 | 43,43 | 43,43 | 42,40 | 43,43 | 5 | 147.662 |
26/1/2018 | 43,38 | 43,43 | +3,26% | 43,13 | 43,65 | 43,37 | 43,14 | 43,71 | 15 | 1.470.356 |
24/1/2018 | 41,50 | 42,06 | +2,56% | 41,50 | 42,52 | 42,18 | 42,05 | 42,06 | 18 | 1.164.415 |
23/1/2018 | 41,01 | 41,01 | -1,01% | 41,01 | 41,01 | 41,01 | 41,01 | 41,49 | 1 | 45.111 |
22/1/2018 | 40,61 | 41,43 | +1,05% | 40,61 | 41,43 | 40,93 | 41,03 | 41,20 | 5 | 577.205 |
19/1/2018 | 41,69 | 41,00 | -2,47% | 41,00 | 41,73 | 41,53 | 41,00 | 42,49 | 17 | 1.623.972 |
18/1/2018 | 42,03 | 42,04 | -0,17% | 42,03 | 42,50 | 42,12 | 42,03 | 42,15 | 5 | 770.916 |
17/1/2018 | 42,17 | 42,11 | +0,81% | 41,76 | 42,30 | 41,92 | 42,06 | 43,49 | 10 | 1.056.470 |
16/1/2018 | 41,61 | 41,77 | +0,19% | 41,61 | 42,25 | 41,92 | 41,51 | 42,15 | 10 | 398.246 |
15/1/2018 | 41,68 | 41,69 | +0,02% | 41,50 | 41,79 | 41,72 | 41,49 | 41,68 | 11 | 705.160 |
12/1/2018 | 41,55 | 41,68 | +3,17% | 40,71 | 41,68 | 41,46 | 41,46 | 41,69 | 13 | 941.168 |
11/1/2018 | 40,20 | 40,40 | -0,74% | 40,20 | 40,68 | 40,39 | 40,40 | 40,71 | 11 | 763.406 |
10/1/2018 | 40,63 | 40,70 | -0,73% | 40,63 | 41,29 | 40,76 | 40,57 | 41,10 | 13 | 607.375 |
9/1/2018 | 40,71 | 41,00 | -0,46% | 40,42 | 41,00 | 40,62 | 41,00 | 41,29 | 7 | 552.495 |
8/1/2018 | 40,70 | 41,19 | +1,03% | 40,33 | 41,19 | 40,54 | 40,74 | 41,20 | 8 | 385.162 |
5/1/2018 | 40,36 | 40,77 | +0,17% | 40,36 | 40,77 | 40,62 | 40,64 | 40,76 | 5 | 605.292 |
4/1/2018 | 40,60 | 40,70 | +0,25% | 40,28 | 40,70 | 40,51 | 40,66 | 40,86 | 8 | 631.988 |
3/1/2018 | 40,99 | 40,60 | -1,38% | 40,59 | 41,32 | 40,93 | 40,60 | 40,90 | 16 | 1.805.378 |
2/1/2018 | 41,00 | 41,17 | +0,78% | 41,00 | 41,24 | 41,12 | 41,03 | 41,23 | 7 | 789.675 |
28/12/2017 | 41,01 | 40,85 | -0,56% | 40,85 | 41,01 | 40,95 | 40,77 | 41,21 | 13 | 688.106 |
27/12/2017 | 41,90 | 41,08 | -2,82% | 40,91 | 41,90 | 41,22 | 41,00 | 41,28 | 12 | 1.348.192 |
26/12/2017 | 41,43 | 42,27 | +1,66% | 41,43 | 42,55 | 42,21 | 42,27 | 42,55 | 23 | 1.228.565 |
22/12/2017 | 41,25 | 41,58 | -0,76% | 41,25 | 41,63 | 41,55 | 41,30 | 41,99 | 3 | 108.047 |
21/12/2017 | 41,19 | 41,90 | +1,21% | 41,18 | 41,90 | 41,47 | 41,22 | 41,90 | 23 | 3.376.279 |
20/12/2017 | 40,64 | 41,40 | -0,22% | 40,64 | 41,99 | 41,71 | 41,08 | 41,81 | 8 | 805.128 |
19/12/2017 | 40,51 | 41,49 | -0,02% | 40,51 | 41,52 | 41,16 | 41,28 | 41,72 | 14 | 1.592.960 |
18/12/2017 | 41,40 | 41,50 | -0,46% | 41,29 | 41,96 | 41,46 | 41,01 | 41,70 | 7 | 248.782 |
15/12/2017 | 41,37 | 41,69 | +1,19% | 41,37 | 41,79 | 41,51 | 41,40 | 41,80 | 7 | 1.042.063 |
14/12/2017 | 40,96 | 41,20 | -0,70% | 40,96 | 41,99 | 41,28 | 41,20 | 41,55 | 9 | 681.195 |
13/12/2017 | 41,16 | 41,49 | +2,07% | 40,69 | 41,49 | 41,24 | 41,12 | 41,49 | 8 | 614.505 |
12/12/2017 | 40,01 | 40,65 | +0,02% | 39,49 | 40,65 | 40,00 | 39,59 | 41,16 | 13 | 676.150 |
11/12/2017 | 40,49 | 40,64 | +1,09% | 40,49 | 40,65 | 40,62 | 40,05 | 40,64 | 4 | 60.938 |
8/12/2017 | 40,95 | 40,20 | -2,24% | 40,03 | 40,96 | 40,49 | 40,16 | 41,00 | 14 | 1.028.584 |
7/12/2017 | 40,56 | 41,12 | +1,16% | 40,23 | 41,12 | 40,56 | 40,16 | 41,38 | 12 | 288.021 |
6/12/2017 | 39,33 | 40,65 | +4,39% | 39,30 | 40,65 | 40,09 | 39,71 | 40,97 | 19 | 1.968.714 |
5/12/2017 | 38,12 | 38,94 | -3,52% | 38,12 | 39,71 | 38,95 | 38,94 | 39,40 | 8 | 280.506 |
4/12/2017 | 39,40 | 40,36 | +1,41% | 39,40 | 40,46 | 40,04 | 39,02 | 40,20 | 6 | 228.270 |
1/12/2017 | 39,30 | 39,80 | +1,40% | 39,01 | 39,89 | 39,51 | 39,67 | 40,29 | 11 | 1.509.449 |
30/11/2017 | 39,52 | 39,25 | -0,88% | 38,70 | 39,52 | 39,08 | 38,56 | 39,40 | 14 | 1.102.328 |
29/11/2017 | 39,79 | 39,60 | -0,98% | 39,60 | 39,80 | 39,66 | 39,20 | 39,70 | 6 | 638.663 |
28/11/2017 | 39,81 | 39,99 | -1,06% | 39,81 | 39,99 | 39,87 | 39,97 | 40,50 | 7 | 354.877 |
27/11/2017 | 39,95 | 40,42 | +0,42% | 39,95 | 40,49 | 40,19 | 40,21 | 40,50 | 12 | 1.615.703 |
24/11/2017 | 40,00 | 40,25 | +0,32% | 39,98 | 40,53 | 40,21 | 40,25 | 40,52 | 11 | 780.198 |
23/11/2017 | 40,05 | 40,12 | -0,79% | 40,05 | 40,30 | 40,21 | 40,12 | 40,39 | 8 | 285.515 |
22/11/2017 | 41,33 | 40,44 | -2,15% | 40,31 | 41,33 | 40,78 | 40,10 | 41,33 | 14 | 1.492.714 |
21/11/2017 | 40,73 | 41,33 | +0,76% | 40,73 | 41,33 | 40,95 | 40,98 | 41,33 | 3 | 409.517 |
17/11/2017 | 40,02 | 41,02 | +0,51% | 40,02 | 41,24 | 41,07 | 40,88 | 41,80 | 5 | 316.284 |
16/11/2017 | 40,76 | 40,81 | +1,06% | 40,58 | 40,89 | 40,75 | 40,65 | 42,96 | 6 | 892.510 |
14/11/2017 | 40,73 | 40,38 | 0,00% | 40,07 | 40,74 | 40,26 | 40,20 | 40,89 | 11 | 430.785 |
13/11/2017 | 40,07 | 40,38 | -1,87% | 40,02 | 40,42 | 40,12 | 40,38 | 43,00 | 6 | 654.073 |
10/11/2017 | 41,33 | 41,15 | -0,92% | 41,15 | 41,38 | 41,28 | 40,00 | 41,35 | 5 | 227.047 |
9/11/2017 | 41,51 | 41,53 | -0,17% | 41,51 | 42,09 | 41,62 | 41,50 | 42,29 | 6 | 695.118 |
8/11/2017 | 41,89 | 41,60 | +1,27% | 41,31 | 41,99 | 41,79 | 41,30 | 41,80 | 4 | 150.453 |
7/11/2017 | 40,01 | 41,08 | -1,49% | 40,01 | 41,37 | 41,16 | 40,02 | 41,71 | 11 | 868.618 |
6/11/2017 | 42,16 | 41,70 | -1,70% | 41,70 | 42,24 | 42,03 | 41,75 | 42,37 | 40 | 5.288.630 |
3/11/2017 | 42,77 | 42,42 | -0,91% | 42,30 | 43,00 | 42,75 | 42,20 | 43,13 | 8 | 684.102 |
1/11/2017 | 42,35 | 42,81 | -0,44% | 42,35 | 43,10 | 42,79 | 42,32 | 43,13 | 7 | 1.181.270 |
31/10/2017 | 43,00 | 43,00 | +1,20% | 43,00 | 43,00 | 43,00 | 42,60 | 43,69 | 1 | 382.700 |
30/10/2017 | 43,61 | 42,49 | -2,23% | 42,49 | 43,62 | 43,06 | 42,50 | 43,60 | 20 | 2.717.531 |
27/10/2017 | 42,02 | 43,46 | +1,54% | 42,02 | 43,67 | 42,77 | 43,46 | 43,61 | 4 | 663.043 |
26/10/2017 | 42,35 | 42,80 | +0,16% | 42,02 | 42,90 | 42,51 | 42,79 | 43,01 | 7 | 514.447 |
25/10/2017 | 43,89 | 42,73 | +0,07% | 42,55 | 43,98 | 42,80 | 42,42 | 42,80 | 32 | 2.465.328 |
24/10/2017 | 42,04 | 42,70 | +0,47% | 42,04 | 42,93 | 42,58 | 42,52 | 42,79 | 8 | 728.156 |
23/10/2017 | 43,48 | 42,50 | -1,39% | 42,50 | 43,48 | 42,72 | 42,31 | 42,85 | 13 | 871.580 |
20/10/2017 | 43,20 | 43,10 | +0,47% | 43,10 | 43,35 | 43,26 | 43,10 | 43,48 | 23 | 1.934.121 |
19/10/2017 | 43,20 | 42,90 | -1,38% | 42,90 | 43,50 | 43,19 | 42,90 | 43,88 | 6 | 583.114 |
18/10/2017 | 43,35 | 43,50 | +0,93% | 43,10 | 43,50 | 43,28 | 43,56 | 43,66 | 12 | 1.406.811 |
17/10/2017 | 43,82 | 43,10 | -2,33% | 43,10 | 43,82 | 43,36 | 43,10 | 43,99 | 9 | 906.415 |
16/10/2017 | 43,50 | 44,13 | +0,59% | 43,45 | 44,56 | 43,93 | 43,75 | 44,09 | 8 | 514.042 |
13/10/2017 | 44,10 | 43,87 | -0,07% | 43,87 | 44,25 | 44,05 | 43,59 | 44,35 | 13 | 1.233.445 |
11/10/2017 | 42,52 | 43,90 | +0,02% | 42,52 | 43,90 | 43,28 | 43,76 | 44,19 | 4 | 142.833 |
10/10/2017 | 44,40 | 43,89 | -0,68% | 43,70 | 44,42 | 44,03 | 43,69 | 45,00 | 11 | 1.065.714 |
9/10/2017 | 44,16 | 44,19 | +2,06% | 44,00 | 44,19 | 44,05 | 43,89 | 45,00 | 6 | 255.540 |
6/10/2017 | 43,37 | 43,30 | -1,39% | 43,30 | 43,37 | 43,34 | 43,30 | 43,80 | 2 | 255.750 |
5/10/2017 | 44,08 | 43,91 | +0,34% | 43,40 | 44,09 | 43,72 | 43,91 | 44,05 | 12 | 1.416.820 |
4/10/2017 | 43,80 | 43,76 | +0,74% | 43,50 | 44,00 | 43,70 | 43,70 | 44,00 | 15 | 367.114 |
3/10/2017 | 42,90 | 43,44 | +0,32% | 42,61 | 43,44 | 43,02 | 43,20 | 44,00 | 19 | 1.621.877 |
2/10/2017 | 42,50 | 43,30 | +0,70% | 42,50 | 43,58 | 42,94 | 42,80 | 43,30 | 14 | 1.271.111 |
29/9/2017 | 43,82 | 43,00 | +1,61% | 42,61 | 43,82 | 43,08 | 43,00 | 43,28 | 7 | 219.748 |
28/9/2017 | 42,80 | 42,32 | -0,84% | 42,32 | 42,80 | 42,45 | 42,32 | 43,81 | 8 | 275.956 |
27/9/2017 | 43,47 | 42,68 | -1,02% | 42,68 | 43,47 | 43,04 | 42,28 | 42,98 | 12 | 731.737 |
26/9/2017 | 43,20 | 43,12 | +0,49% | 43,00 | 43,57 | 43,43 | 43,12 | 43,57 | 17 | 655.809 |
25/9/2017 | 42,91 | 42,91 | -0,28% | 42,91 | 42,91 | 42,91 | 42,75 | 43,20 | 1 | 81.529 |
22/9/2017 | 42,91 | 43,03 | -0,88% | 42,85 | 43,03 | 42,96 | 42,00 | 43,20 | 4 | 335.100 |
21/9/2017 | 43,25 | 43,41 | +0,72% | 42,97 | 43,41 | 43,17 | 42,08 | 44,00 | 10 | 790.044 |
20/9/2017 | 43,52 | 43,10 | -1,58% | 43,10 | 44,00 | 43,42 | 42,00 | 44,00 | 8 | 768.622 |
19/9/2017 | 42,02 | 43,79 | +0,48% | 42,02 | 43,79 | 43,41 | 43,00 | 43,80 | 4 | 230.124 |
18/9/2017 | 43,43 | 43,58 | +5,37% | 43,35 | 43,58 | 43,46 | 43,20 | 43,58 | 6 | 686.692 |
15/9/2017 | 42,50 | 41,36 | -3,39% | 41,36 | 44,00 | 43,21 | 41,36 | 44,00 | 16 | 981.045 |
14/9/2017 | 42,00 | 42,81 | +2,17% | 42,00 | 43,30 | 43,09 | 42,50 | 43,25 | 17 | 1.482.482 |
13/9/2017 | 41,20 | 41,90 | +1,65% | 41,20 | 41,90 | 41,42 | 40,03 | 42,00 | 11 | 824.444 |
12/9/2017 | 41,00 | 41,22 | +6,51% | 40,74 | 41,29 | 41,00 | 40,80 | 41,41 | 12 | 721.694 |
11/9/2017 | 41,00 | 38,70 | -4,80% | 38,70 | 41,43 | 40,56 | 38,70 | 41,55 | 23 | 1.849.780 |
8/9/2017 | 40,30 | 40,65 | +0,42% | 39,54 | 40,69 | 40,18 | 38,65 | 40,77 | 9 | 1.169.460 |
6/9/2017 | 40,32 | 40,48 | +1,81% | 39,86 | 40,63 | 40,40 | 40,37 | 41,50 | 9 | 1.066.665 |
5/9/2017 | 38,41 | 39,76 | -0,50% | 38,41 | 39,96 | 39,63 | 39,60 | 39,90 | 7 | 487.538 |
4/9/2017 | 40,08 | 39,96 | -1,65% | 39,96 | 40,56 | 40,15 | 39,40 | 41,49 | 9 | 578.303 |
1/9/2017 | 41,00 | 40,63 | -1,36% | 40,51 | 41,34 | 40,79 | 40,50 | 41,16 | 24 | 2.386.562 |
31/8/2017 | 40,70 | 41,19 | +0,49% | 40,49 | 41,19 | 40,88 | 40,23 | 41,36 | 10 | 825.888 |
30/8/2017 | 40,99 | 40,99 | +1,09% | 40,99 | 40,99 | 40,99 | 40,50 | 41,55 | 1 | 106.574 |
29/8/2017 | 39,90 | 40,55 | +2,74% | 39,90 | 40,56 | 40,28 | 40,48 | 41,55 | 13 | 878.266 |
28/8/2017 | 39,49 | 39,47 | -0,38% | 39,27 | 39,50 | 39,49 | 38,40 | 39,99 | 5 | 371.223 |
25/8/2017 | 39,15 | 39,62 | +0,74% | 38,42 | 39,90 | 39,48 | 39,30 | 39,99 | 15 | 1.622.882 |
24/8/2017 | 38,20 | 39,33 | +2,16% | 38,20 | 39,33 | 38,66 | 39,15 | 40,00 | 9 | 661.106 |
23/8/2017 | 38,20 | 38,50 | +0,79% | 38,20 | 38,50 | 38,46 | 38,34 | 40,00 | 10 | 1.123.235 |
22/8/2017 | 38,00 | 38,20 | +0,53% | 38,00 | 38,37 | 38,21 | 38,20 | 38,50 | 9 | 733.818 |
21/8/2017 | 37,80 | 38,00 | +0,58% | 37,31 | 38,45 | 37,92 | 38,00 | 38,50 | 19 | 1.649.858 |
18/8/2017 | 38,50 | 37,78 | +2,41% | 37,63 | 38,50 | 37,81 | 37,66 | 37,95 | 12 | 1.274.484 |
17/8/2017 | 38,00 | 36,89 | -3,15% | 36,89 | 38,49 | 37,62 | 36,89 | 38,50 | 17 | 632.159 |
16/8/2017 | 38,10 | 38,09 | -0,31% | 37,69 | 38,10 | 37,94 | 37,73 | 38,40 | 4 | 220.100 |
15/8/2017 | 37,81 | 38,21 | +0,74% | 37,81 | 38,21 | 38,05 | 37,81 | 38,50 | 4 | 365.298 |
14/8/2017 | 37,56 | 37,93 | +0,50% | 37,56 | 38,36 | 38,01 | 37,80 | 38,10 | 9 | 600.636 |
11/8/2017 | 37,63 | 37,74 | -0,24% | 37,61 | 38,00 | 37,62 | 37,61 | 38,50 | 4 | 165.548 |
10/8/2017 | 37,60 | 37,83 | -0,37% | 37,60 | 37,83 | 37,68 | 37,30 | 38,50 | 4 | 365.540 |
9/8/2017 | 37,68 | 37,97 | -0,08% | 37,68 | 37,97 | 37,77 | 37,50 | 38,50 | 2 | 120.866 |
8/8/2017 | 36,11 | 38,00 | -0,08% | 36,11 | 38,40 | 37,84 | 37,70 | 38,45 | 19 | 1.892.080 |
7/8/2017 | 37,73 | 38,03 | +1,58% | 37,73 | 38,03 | 37,92 | 37,80 | 38,19 | 7 | 864.749 |
4/8/2017 | 37,01 | 37,44 | +0,51% | 37,01 | 37,55 | 37,33 | 37,00 | 37,65 | 11 | 944.515 |
3/8/2017 | 37,51 | 37,25 | -0,69% | 37,25 | 37,51 | 37,41 | 36,04 | 39,00 | 4 | 411.585 |
2/8/2017 | 37,43 | 37,51 | -1,00% | 37,43 | 37,82 | 37,56 | 37,10 | 37,83 | 8 | 559.685 |
1/8/2017 | 37,53 | 37,89 | +2,41% | 37,53 | 37,89 | 37,62 | 37,00 | 37,95 | 14 | 1.068.420 |
31/7/2017 | 38,00 | 37,00 | +2,78% | 37,00 | 38,00 | 37,43 | 37,00 | 38,20 | 15 | 512.809 |
28/7/2017 | 38,00 | 36,00 | -5,16% | 36,00 | 38,08 | 37,42 | 36,00 | 37,98 | 12 | 636.197 |
27/7/2017 | 36,01 | 37,96 | +2,59% | 36,01 | 37,96 | 37,36 | 37,75 | 37,96 | 9 | 1.001.288 |
26/7/2017 | 36,37 | 37,00 | +2,75% | 36,37 | 37,02 | 36,77 | 36,00 | 37,96 | 6 | 746.447 |
25/7/2017 | 36,87 | 36,01 | -2,65% | 36,01 | 37,18 | 36,85 | 36,01 | 38,00 | 10 | 766.568 |
24/7/2017 | 36,81 | 36,99 | +0,65% | 36,81 | 37,48 | 37,02 | 36,75 | 38,00 | 4 | 240.641 |
21/7/2017 | 35,46 | 36,75 | +1,66% | 35,46 | 36,86 | 36,26 | 36,20 | 38,00 | 13 | 1.305.545 |
20/7/2017 | 36,62 | 36,15 | +0,42% | 36,15 | 36,62 | 36,51 | 36,15 | 38,00 | 7 | 598.888 |
19/7/2017 | 37,25 | 36,00 | -2,68% | 36,00 | 37,25 | 36,57 | 35,43 | 38,00 | 10 | 760.856 |
18/7/2017 | 36,25 | 36,99 | +1,04% | 36,20 | 36,99 | 36,77 | 36,68 | 38,00 | 8 | 419.288 |
17/7/2017 | 36,01 | 36,61 | +0,77% | 36,01 | 36,61 | 36,32 | 36,00 | 36,67 | 3 | 508.516 |
13/7/2017 | 36,30 | 36,33 | -0,06% | 36,30 | 36,60 | 36,40 | 36,30 | 36,67 | 4 | 258.483 |
12/7/2017 | 35,49 | 36,35 | +3,56% | 35,49 | 36,35 | 35,85 | 35,41 | 36,39 | 8 | 286.820 |
11/7/2017 | 35,10 | 35,10 | -0,65% | 35,10 | 35,10 | 35,10 | 35,00 | 35,99 | 1 | 38.610 |
10/7/2017 | 35,33 | 35,33 | +0,31% | 35,30 | 35,35 | 35,32 | 35,33 | 36,00 | 5 | 204.861 |
7/7/2017 | 35,55 | 35,22 | -0,79% | 35,15 | 35,55 | 35,27 | 34,80 | 37,00 | 14 | 836.080 |
6/7/2017 | 35,90 | 35,50 | -2,31% | 35,50 | 35,90 | 35,69 | 35,40 | 37,00 | 5 | 621.058 |
5/7/2017 | 35,51 | 36,34 | +4,07% | 35,51 | 36,34 | 35,77 | 36,00 | 36,64 | 10 | 826.447 |
4/7/2017 | 36,00 | 34,92 | -3,27% | 34,80 | 36,00 | 35,48 | 34,92 | 36,00 | 11 | 557.157 |
3/7/2017 | 36,20 | 36,10 | -0,25% | 35,65 | 36,20 | 35,90 | 34,82 | 37,99 | 8 | 366.266 |
30/6/2017 | 36,10 | 36,19 | +0,28% | 35,88 | 36,36 | 36,05 | 35,01 | 36,50 | 6 | 612.905 |
29/6/2017 | 35,92 | 36,09 | +0,67% | 35,92 | 36,09 | 35,92 | 35,85 | 36,50 | 2 | 168.841 |
28/6/2017 | 35,68 | 35,85 | +0,48% | 35,59 | 35,85 | 35,76 | 35,85 | 36,09 | 10 | 912.111 |
27/6/2017 | 36,09 | 35,68 | -0,89% | 35,68 | 36,09 | 35,92 | 35,71 | 36,04 | 3 | 71.845 |
26/6/2017 | 35,85 | 36,00 | 0,00% | 35,85 | 36,40 | 36,02 | 35,51 | 38,00 | 8 | 752.947 |
23/6/2017 | 36,05 | 36,00 | +1,38% | 36,00 | 36,05 | 36,03 | 35,75 | 36,15 | 3 | 198.205 |
22/6/2017 | 35,60 | 35,51 | -1,14% | 35,51 | 35,60 | 35,56 | 35,51 | 36,40 | 6 | 320.042 |
21/6/2017 | 35,85 | 35,92 | -0,64% | 35,81 | 36,27 | 35,83 | 35,54 | 36,87 | 6 | 329.695 |
20/6/2017 | 36,10 | 36,15 | -0,41% | 36,10 | 36,15 | 36,11 | 36,01 | 36,87 | 3 | 162.535 |
19/6/2017 | 36,31 | 36,30 | +0,86% | 36,30 | 36,35 | 36,33 | 35,00 | 36,87 | 4 | 283.391 |
16/6/2017 | 35,95 | 35,99 | +1,35% | 35,95 | 36,36 | 36,01 | 35,51 | 36,99 | 8 | 633.950 |
14/6/2017 | 36,49 | 35,51 | -0,48% | 35,51 | 36,49 | 35,92 | 35,51 | 36,41 | 11 | 844.341 |
13/6/2017 | 35,68 | 35,68 | -0,61% | 35,68 | 35,68 | 35,68 | 35,70 | 37,00 | 1 | 281.872 |
12/6/2017 | 36,00 | 35,90 | -0,69% | 35,50 | 36,10 | 35,70 | 35,60 | 36,99 | 12 | 810.395 |
9/6/2017 | 36,46 | 36,15 | +0,14% | 36,15 | 36,46 | 36,32 | 36,00 | 36,10 | 7 | 221.579 |
8/6/2017 | 36,21 | 36,10 | -0,25% | 36,10 | 36,31 | 36,26 | 36,30 | 37,98 | 9 | 1.022.748 |
7/6/2017 | 36,21 | 36,19 | -0,06% | 36,19 | 36,98 | 36,74 | 36,11 | 37,99 | 6 | 720.277 |
6/6/2017 | 37,00 | 36,21 | -2,14% | 36,21 | 37,00 | 36,51 | 36,13 | 37,99 | 6 | 339.554 |
5/6/2017 | 37,86 | 37,00 | -1,49% | 37,00 | 37,86 | 37,25 | 37,00 | 38,00 | 5 | 428.408 |
2/6/2017 | 37,50 | 37,56 | +0,48% | 37,40 | 37,56 | 37,45 | 37,01 | 38,00 | 7 | 468.241 |
1/6/2017 | 37,76 | 37,38 | 0,00% | 37,38 | 37,78 | 37,53 | 37,50 | 38,00 | 4 | 289.036 |
31/5/2017 | 37,19 | 37,38 | +2,66% | 37,06 | 37,50 | 37,23 | 37,20 | 37,70 | 6 | 201.059 |
30/5/2017 | 36,43 | 36,41 | -0,05% | 36,41 | 37,00 | 36,62 | 36,41 | 37,19 | 15 | 582.298 |
29/5/2017 | 36,80 | 36,43 | -1,01% | 36,41 | 36,80 | 36,44 | 36,20 | 36,43 | 12 | 852.831 |
26/5/2017 | 36,43 | 36,80 | -0,30% | 36,43 | 36,80 | 36,57 | 36,44 | 36,99 | 4 | 449.933 |
25/5/2017 | 36,00 | 36,91 | +1,12% | 36,00 | 36,91 | 36,56 | 36,40 | 36,99 | 9 | 786.045 |
24/5/2017 | 36,55 | 36,50 | +0,69% | 36,31 | 36,90 | 36,57 | 36,38 | 36,90 | 9 | 588.797 |
23/5/2017 | 37,16 | 36,25 | -0,66% | 36,25 | 37,16 | 36,60 | 36,10 | 36,99 | 7 | 442.869 |
22/5/2017 | 37,16 | 36,49 | +2,07% | 36,05 | 37,16 | 36,55 | 36,00 | 38,00 | 9 | 658.044 |
19/5/2017 | 35,60 | 35,75 | +4,56% | 34,58 | 35,75 | 35,37 | 35,75 | 37,99 | 16 | 1.181.674 |
18/5/2017 | 36,00 | 34,19 | -9,00% | 34,19 | 36,18 | 35,41 | 33,75 | 38,40 | 21 | 1.345.896 |
17/5/2017 | 38,10 | 37,57 | -1,08% | 37,57 | 38,35 | 37,80 | 36,52 | 38,14 | 4 | 540.545 |
16/5/2017 | 38,75 | 37,98 | -0,05% | 37,45 | 38,75 | 38,21 | 37,80 | 38,40 | 6 | 393.644 |
15/5/2017 | 38,15 | 38,00 | +2,84% | 38,00 | 38,25 | 38,17 | 38,00 | 39,41 | 9 | 465.702 |
12/5/2017 | 37,76 | 36,95 | +0,03% | 36,95 | 38,07 | 37,88 | 36,95 | 38,15 | 16 | 625.056 |
11/5/2017 | 36,98 | 36,94 | -1,23% | 36,94 | 37,18 | 37,05 | 37,04 | 37,38 | 7 | 1.041.178 |
10/5/2017 | 37,54 | 37,40 | +1,16% | 37,40 | 37,68 | 37,62 | 36,97 | 38,00 | 3 | 462.806 |
9/5/2017 | 37,13 | 36,97 | -0,08% | 36,76 | 37,13 | 36,96 | 37,00 | 37,99 | 5 | 284.606 |
8/5/2017 | 37,28 | 37,00 | -1,07% | 36,78 | 37,28 | 36,92 | 36,12 | 38,00 | 9 | 387.678 |
5/5/2017 | 36,81 | 37,40 | +3,54% | 36,81 | 37,41 | 37,28 | 36,26 | 38,00 | 6 | 246.080 |
4/5/2017 | 37,00 | 36,12 | -3,24% | 36,12 | 37,00 | 36,61 | 36,07 | 36,62 | 17 | 1.006.789 |
3/5/2017 | 36,96 | 37,33 | +0,03% | 36,96 | 37,33 | 37,11 | 36,78 | 37,89 | 2 | 363.725 |
2/5/2017 | 37,06 | 37,32 | +1,94% | 37,00 | 37,32 | 37,12 | 36,81 | 38,00 | 8 | 352.727 |
28/4/2017 | 36,11 | 36,61 | +0,30% | 36,11 | 37,04 | 36,77 | 36,61 | 38,00 | 16 | 816.503 |
27/4/2017 | 36,91 | 36,50 | -0,84% | 36,50 | 36,91 | 36,63 | 36,50 | 37,90 | 11 | 307.700 |
26/4/2017 | 38,00 | 36,81 | +0,30% | 36,81 | 38,00 | 37,25 | 36,81 | 38,00 | 14 | 875.524 |
25/4/2017 | 36,59 | 36,70 | +4,77% | 36,59 | 37,76 | 37,23 | 36,50 | 38,00 | 11 | 625.585 |
24/4/2017 | 37,00 | 35,03 | +1,54% | 35,03 | 37,00 | 36,38 | 35,02 | 37,00 | 10 | 665.893 |
20/4/2017 | 36,50 | 34,50 | +1,05% | 34,50 | 36,83 | 36,18 | 34,50 | 37,00 | 14 | 741.825 |
19/4/2017 | 35,98 | 34,14 | -5,56% | 34,14 | 36,50 | 35,61 | 34,14 | 36,47 | 9 | 619.708 |
18/4/2017 | 35,44 | 36,15 | +0,17% | 35,44 | 36,15 | 35,87 | 35,42 | 37,00 | 5 | 297.724 |
17/4/2017 | 35,00 | 36,09 | +3,11% | 35,00 | 36,09 | 35,93 | 36,10 | 36,40 | 5 | 607.235 |
13/4/2017 | 36,52 | 35,00 | -3,13% | 35,00 | 36,52 | 36,09 | 35,00 | 37,00 | 8 | 653.312 |
12/4/2017 | 36,61 | 36,13 | +1,18% | 36,13 | 36,61 | 36,34 | 34,11 | 37,00 | 7 | 828.608 |
11/4/2017 | 35,46 | 35,71 | -0,06% | 35,46 | 36,03 | 35,66 | 35,71 | 37,99 | 8 | 713.241 |
10/4/2017 | 36,20 | 35,73 | -2,30% | 35,73 | 36,29 | 36,07 | 35,73 | 35,91 | 8 | 584.380 |
7/4/2017 | 36,90 | 36,57 | +3,01% | 36,45 | 36,90 | 36,62 | 36,30 | 38,00 | 5 | 582.356 |
6/4/2017 | 36,39 | 35,50 | -1,39% | 35,50 | 36,65 | 36,36 | 35,50 | 38,00 | 11 | 989.248 |
5/4/2017 | 36,19 | 36,00 | +0,81% | 36,00 | 36,24 | 36,20 | 35,95 | 36,30 | 5 | 568.362 |
4/4/2017 | 36,57 | 35,71 | -2,22% | 35,71 | 36,74 | 36,34 | 35,71 | 37,99 | 13 | 912.363 |
3/4/2017 | 35,51 | 36,52 | +2,30% | 35,51 | 36,75 | 36,51 | 36,55 | 37,09 | 19 | 967.735 |
31/3/2017 | 38,50 | 35,70 | -4,80% | 35,70 | 38,50 | 37,04 | 35,08 | 36,24 | 17 | 1.248.307 |
30/3/2017 | 37,53 | 37,50 | +2,18% | 37,50 | 37,56 | 37,53 | 37,58 | 38,98 | 5 | 499.200 |
29/3/2017 | 37,65 | 36,70 | -2,29% | 36,70 | 37,65 | 37,23 | 36,70 | 38,99 | 5 | 301.594 |
28/3/2017 | 37,71 | 37,56 | +0,29% | 37,56 | 37,71 | 37,69 | 37,56 | 37,80 | 2 | 316.614 |
27/3/2017 | 37,81 | 37,45 | -1,45% | 37,45 | 37,81 | 37,71 | 36,03 | 39,96 | 2 | 165.932 |
24/3/2017 | 37,38 | 38,00 | +5,53% | 37,38 | 38,17 | 37,80 | 37,90 | 38,37 | 7 | 438.531 |
23/3/2017 | 38,00 | 36,01 | -3,97% | 36,01 | 38,00 | 37,72 | 36,01 | 38,37 | 8 | 505.527 |
22/3/2017 | 37,33 | 37,50 | +1,24% | 37,33 | 37,64 | 37,49 | 37,45 | 38,37 | 4 | 446.240 |
21/3/2017 | 38,00 | 37,04 | -1,23% | 37,04 | 38,00 | 37,63 | 37,04 | 38,37 | 8 | 737.609 |
20/3/2017 | 37,81 | 37,50 | -0,27% | 37,50 | 38,21 | 38,06 | 37,50 | 39,99 | 11 | 951.601 |
17/3/2017 | 38,25 | 37,60 | -1,62% | 37,60 | 38,25 | 37,86 | 37,00 | 38,99 | 9 | 1.154.955 |
16/3/2017 | 37,40 | 38,22 | +3,63% | 37,40 | 38,52 | 38,28 | 37,11 | 38,43 | 6 | 777.222 |
15/3/2017 | 37,09 | 36,88 | +2,39% | 36,67 | 37,40 | 37,00 | 36,88 | 37,40 | 10 | 903.023 |
14/3/2017 | 36,94 | 36,02 | -2,60% | 36,02 | 37,32 | 36,77 | 36,02 | 37,40 | 9 | 404.470 |
13/3/2017 | 36,72 | 36,98 | +0,71% | 36,69 | 37,11 | 36,95 | 36,40 | 39,10 | 7 | 679.950 |
10/3/2017 | 38,00 | 36,72 | -2,65% | 36,72 | 38,00 | 37,04 | 36,72 | 37,11 | 12 | 818.611 |
9/3/2017 | 37,72 | 37,72 | +9,30% | 37,05 | 37,72 | 37,38 | 37,00 | 37,90 | 3 | 82.247 |
8/3/2017 | 37,11 | 34,51 | -7,55% | 34,51 | 37,30 | 36,84 | 34,51 | 37,36 | 12 | 755.228 |
7/3/2017 | 37,48 | 37,33 | +0,30% | 37,18 | 37,65 | 37,34 | 37,10 | 39,99 | 13 | 814.115 |
6/3/2017 | 37,36 | 37,22 | +1,58% | 37,11 | 37,36 | 37,26 | 37,10 | 37,40 | 8 | 398.780 |
3/3/2017 | 36,30 | 36,64 | +0,38% | 36,05 | 36,64 | 36,31 | 36,40 | 39,99 | 6 | 130.728 |
2/3/2017 | 36,81 | 36,50 | -1,88% | 36,29 | 36,85 | 36,56 | 36,20 | 39,99 | 22 | 1.758.764 |
1/3/2017 | 37,25 | 37,20 | -1,59% | 37,07 | 37,40 | 37,22 | 37,20 | 39,99 | 13 | 420.650 |
24/2/2017 | 37,70 | 37,80 | -0,13% | 37,64 | 37,80 | 37,76 | 36,90 | 40,00 | 4 | 275.692 |
23/2/2017 | 38,20 | 37,85 | +3,67% | 37,63 | 38,45 | 37,99 | 36,52 | 40,00 | 13 | 991.620 |
22/2/2017 | 38,31 | 36,51 | -3,59% | 36,51 | 38,51 | 38,04 | 36,51 | 38,48 | 14 | 951.177 |
21/2/2017 | 38,47 | 37,87 | -0,08% | 37,78 | 38,47 | 38,01 | 37,10 | 37,97 | 13 | 703.352 |
20/2/2017 | 38,39 | 37,90 | +2,43% | 37,90 | 38,41 | 38,20 | 37,90 | 38,99 | 12 | 810.042 |
17/2/2017 | 38,00 | 37,00 | +2,72% | 37,00 | 38,66 | 38,12 | 37,00 | 40,00 | 41 | 735.800 |
16/2/2017 | 38,00 | 36,02 | -6,54% | 36,02 | 38,03 | 37,26 | 36,02 | 40,00 | 6 | 469.585 |
15/2/2017 | 38,50 | 38,54 | -0,67% | 38,50 | 38,96 | 38,63 | 36,05 | 39,25 | 10 | 506.072 |
14/2/2017 | 38,63 | 38,80 | -3,00% | 38,50 | 38,80 | 38,63 | 36,11 | 39,25 | 4 | 258.871 |
13/2/2017 | 38,09 | 40,00 | +4,30% | 38,03 | 40,00 | 38,34 | 37,55 | 40,00 | 14 | 997.007 |
10/2/2017 | 38,00 | 38,35 | +1,03% | 37,99 | 38,35 | 38,14 | 36,11 | 38,23 | 6 | 274.651 |
9/2/2017 | 38,20 | 37,96 | +0,93% | 37,96 | 38,56 | 38,33 | 37,52 | 38,56 | 6 | 529.011 |
8/2/2017 | 37,39 | 37,61 | -0,21% | 37,39 | 37,61 | 37,53 | 37,61 | 38,20 | 2 | 11.261 |
7/2/2017 | 37,54 | 37,69 | -0,82% | 37,48 | 37,78 | 37,62 | 37,15 | 38,00 | 10 | 669.713 |
6/2/2017 | 37,88 | 38,00 | +0,08% | 37,78 | 38,00 | 37,89 | 36,01 | 38,20 | 5 | 390.282 |
3/2/2017 | 37,85 | 37,97 | +2,02% | 37,70 | 37,97 | 37,78 | 37,10 | 38,10 | 4 | 294.738 |
2/2/2017 | 36,00 | 37,22 | -2,51% | 36,00 | 37,40 | 37,24 | 37,00 | 40,00 | 10 | 599.566 |
1/2/2017 | 38,19 | 38,18 | +1,14% | 38,00 | 38,19 | 38,10 | 38,00 | 38,01 | 9 | 480.163 |
31/1/2017 | 37,10 | 37,75 | +10,32% | 37,10 | 38,09 | 37,80 | 37,50 | 38,04 | 8 | 774.992 |
30/1/2017 | 37,28 | 34,22 | -6,63% | 34,22 | 37,28 | 36,12 | 34,22 | 37,20 | 9 | 830.978 |
27/1/2017 | 36,50 | 36,65 | -0,95% | 36,36 | 36,65 | 36,43 | 36,35 | 37,09 | 7 | 306.035 |
26/1/2017 | 37,14 | 37,00 | -0,80% | 36,60 | 37,16 | 36,92 | 36,63 | 38,00 | 9 | 679.465 |
24/1/2017 | 36,41 | 37,30 | +8,75% | 36,41 | 37,50 | 37,25 | 37,30 | 38,00 | 13 | 748.762 |
23/1/2017 | 36,63 | 34,30 | -3,65% | 34,30 | 36,97 | 36,53 | 34,30 | 38,00 | 11 | 1.033.942 |
20/1/2017 | 36,73 | 35,60 | -3,81% | 35,60 | 36,90 | 36,31 | 35,60 | 37,00 | 10 | 174.310 |
19/1/2017 | 35,91 | 37,01 | +1,18% | 35,91 | 37,01 | 36,15 | 35,91 | 37,00 | 4 | 249.448 |
18/1/2017 | 36,43 | 36,58 | +1,61% | 36,43 | 36,58 | 36,54 | 35,61 | 37,01 | 2 | 14.617 |
17/1/2017 | 35,75 | 36,00 | +1,12% | 35,74 | 36,41 | 35,90 | 36,00 | 36,75 | 6 | 495.488 |
16/1/2017 | 35,75 | 35,60 | -1,63% | 35,51 | 35,90 | 35,80 | 35,60 | 37,01 | 9 | 372.416 |
13/1/2017 | 36,40 | 36,19 | -0,85% | 34,22 | 36,70 | 36,18 | 36,19 | 37,01 | 6 | 673.127 |
12/1/2017 | 36,06 | 36,50 | +2,24% | 36,06 | 36,50 | 36,47 | 36,58 | 37,01 | 3 | 474.236 |
11/1/2017 | 36,29 | 35,70 | -0,83% | 35,29 | 36,29 | 35,61 | 35,28 | 37,00 | 7 | 740.749 |
10/1/2017 | 35,21 | 36,00 | +1,72% | 35,18 | 36,00 | 35,42 | 35,35 | 36,99 | 10 | 481.761 |
9/1/2017 | 35,25 | 35,39 | -0,03% | 35,04 | 35,39 | 35,31 | 34,22 | 35,40 | 4 | 476.772 |
6/1/2017 | 35,40 | 35,40 | -0,67% | 35,40 | 35,40 | 35,40 | 35,13 | 37,00 | 1 | 177.000 |
5/1/2017 | 35,98 | 35,64 | +1,08% | 35,50 | 36,08 | 35,76 | 35,40 | 37,01 | 6 | 396.940 |
4/1/2017 | 35,01 | 35,26 | -1,12% | 35,01 | 35,71 | 35,46 | 35,26 | 37,01 | 12 | 1.142.077 |
3/1/2017 | 35,79 | 35,66 | -0,06% | 35,60 | 36,04 | 35,80 | 35,00 | 38,00 | 9 | 1.067.003 |
2/1/2017 | 35,51 | 35,68 | +5,72% | 34,89 | 35,68 | 35,12 | 35,00 | 36,00 | 12 | 1.018.514 |
29/12/2016 | 35,10 | 33,75 | -5,20% | 33,75 | 35,85 | 35,14 | 33,75 | 35,99 | 8 | 210.888 |
28/12/2016 | 35,25 | 35,60 | +1,02% | 35,25 | 35,60 | 35,27 | 35,01 | 35,99 | 2 | 250.450 |
27/12/2016 | 35,31 | 35,24 | -1,26% | 34,99 | 35,82 | 35,26 | 33,78 | 35,99 | 6 | 624.236 |
26/12/2016 | 35,25 | 35,69 | +5,44% | 35,22 | 35,69 | 35,44 | 33,87 | 34,63 | 6 | 311.951 |
23/12/2016 | 34,64 | 33,85 | -2,53% | 33,85 | 35,10 | 34,82 | 33,65 | 35,99 | 5 | 160.198 |
22/12/2016 | 35,96 | 34,73 | -1,86% | 34,73 | 35,96 | 35,53 | 33,98 | 35,54 | 5 | 582.853 |
21/12/2016 | 34,88 | 35,39 | +1,75% | 34,88 | 35,39 | 34,97 | 33,51 | 35,99 | 7 | 342.742 |
20/12/2016 | 34,73 | 34,78 | +2,84% | 34,23 | 34,78 | 34,61 | 33,79 | 35,39 | 8 | 619.628 |
19/12/2016 | 34,90 | 33,82 | -1,91% | 33,82 | 34,90 | 34,36 | 33,82 | 35,39 | 8 | 841.863 |
16/12/2016 | 34,48 | 34,48 | +1,20% | 34,48 | 34,82 | 34,68 | 33,65 | 34,70 | 6 | 253.166 |
15/12/2016 | 33,90 | 34,07 | -0,79% | 33,53 | 34,07 | 33,70 | 34,18 | 35,38 | 15 | 879.789 |
14/12/2016 | 34,49 | 34,34 | +0,35% | 34,00 | 34,49 | 34,14 | 34,18 | 35,38 | 5 | 116.102 |
13/12/2016 | 34,84 | 34,22 | -1,16% | 34,22 | 34,96 | 34,79 | 34,12 | 35,39 | 15 | 1.360.351 |
12/12/2016 | 34,56 | 34,62 | -0,09% | 34,40 | 34,72 | 34,57 | 34,01 | 35,99 | 5 | 459.891 |
9/12/2016 | 36,00 | 34,65 | -1,00% | 34,60 | 36,00 | 35,03 | 34,60 | 35,99 | 24 | 560.552 |
8/12/2016 | 35,49 | 35,00 | 0,00% | 35,00 | 35,59 | 35,50 | 35,00 | 35,60 | 8 | 234.346 |
7/12/2016 | 33,99 | 35,00 | +1,54% | 33,99 | 35,12 | 34,75 | 34,87 | 35,49 | 9 | 163.343 |
6/12/2016 | 34,50 | 34,47 | +0,67% | 34,16 | 34,50 | 34,30 | 33,99 | 35,99 | 7 | 205.826 |
5/12/2016 | 34,10 | 34,24 | -0,32% | 33,77 | 34,41 | 34,16 | 33,80 | 34,45 | 7 | 765.303 |
2/12/2016 | 34,03 | 34,35 | -0,49% | 33,40 | 34,35 | 33,80 | 33,90 | 36,00 | 18 | 1.098.623 |
1/12/2016 | 34,77 | 34,52 | -3,28% | 34,31 | 35,15 | 34,62 | 34,32 | 37,89 | 19 | 959.181 |
30/11/2016 | 35,50 | 35,69 | -0,08% | 34,89 | 36,00 | 35,61 | 35,38 | 36,20 | 16 | 1.787.835 |
29/11/2016 | 35,80 | 35,72 | -1,73% | 35,61 | 35,84 | 35,74 | 34,95 | 36,99 | 9 | 1.050.998 |
28/11/2016 | 35,29 | 36,35 | +2,25% | 35,29 | 36,35 | 35,82 | 35,34 | 36,98 | 8 | 963.631 |
25/11/2016 | 36,80 | 35,55 | +0,97% | 35,15 | 36,80 | 35,91 | 34,95 | 36,98 | 7 | 606.995 |
24/11/2016 | 35,54 | 35,21 | +0,74% | 34,96 | 35,54 | 35,18 | 35,03 | 36,80 | 11 | 643.891 |
23/11/2016 | 35,00 | 34,95 | -0,37% | 34,92 | 35,22 | 35,00 | 34,89 | 36,79 | 9 | 696.669 |
22/11/2016 | 35,70 | 35,08 | -1,27% | 35,08 | 35,70 | 35,42 | 34,77 | 35,30 | 5 | 478.190 |
21/11/2016 | 35,25 | 35,53 | +1,69% | 35,09 | 35,86 | 35,40 | 35,26 | 35,56 | 9 | 276.144 |
18/11/2016 | 35,80 | 34,94 | -2,89% | 34,03 | 35,80 | 34,95 | 34,60 | 35,30 | 14 | 1.387.685 |
17/11/2016 | 35,78 | 35,98 | +0,62% | 35,78 | 36,29 | 35,92 | 35,04 | 36,80 | 3 | 57.479 |
16/11/2016 | 35,00 | 35,76 | +5,42% | 35,00 | 36,01 | 35,80 | 34,50 | 36,01 | 10 | 666.037 |
14/11/2016 | 34,00 | 33,92 | -1,57% | 33,85 | 34,18 | 33,99 | 34,16 | 35,99 | 9 | 520.156 |
11/11/2016 | 35,40 | 34,46 | -3,07% | 34,36 | 35,44 | 34,73 | 34,01 | 36,00 | 27 | 2.476.599 |
10/11/2016 | 36,85 | 35,55 | -4,74% | 35,50 | 36,85 | 35,83 | 35,19 | 36,80 | 20 | 1.229.105 |
9/11/2016 | 37,00 | 37,32 | +2,08% | 36,80 | 37,40 | 37,16 | 37,00 | 37,49 | 9 | 776.702 |
8/11/2016 | 37,69 | 36,56 | -1,19% | 36,56 | 37,87 | 37,56 | 36,56 | 38,00 | 18 | 833.942 |
7/11/2016 | 37,37 | 37,00 | +1,18% | 36,80 | 37,37 | 37,16 | 37,24 | 37,60 | 5 | 405.099 |
4/11/2016 | 37,02 | 36,57 | -0,68% | 36,46 | 37,68 | 37,01 | 36,50 | 37,69 | 13 | 1.032.679 |
3/11/2016 | 37,20 | 36,82 | -0,62% | 36,82 | 37,32 | 37,08 | 36,45 | 37,69 | 11 | 634.087 |
1/11/2016 | 37,38 | 37,05 | -0,46% | 37,05 | 37,64 | 37,33 | 36,65 | 37,69 | 14 | 1.329.233 |
31/10/2016 | 37,17 | 37,22 | +0,92% | 37,07 | 37,30 | 37,14 | 37,15 | 37,69 | 8 | 549.808 |
28/10/2016 | 37,50 | 36,88 | -1,13% | 36,88 | 37,50 | 37,08 | 36,48 | 37,99 | 15 | 445.031 |
27/10/2016 | 37,97 | 37,30 | -0,43% | 36,83 | 37,97 | 37,02 | 37,22 | 37,35 | 16 | 1.662.506 |
26/10/2016 | 36,79 | 37,46 | +2,24% | 36,79 | 37,91 | 37,55 | 36,51 | 37,39 | 17 | 1.014.065 |
25/10/2016 | 36,65 | 36,64 | +1,30% | 36,64 | 36,65 | 36,64 | 36,64 | 36,79 | 3 | 366.444 |
24/10/2016 | 36,05 | 36,17 | -0,36% | 36,00 | 36,40 | 36,15 | 36,17 | 36,69 | 8 | 593.023 |
21/10/2016 | 36,00 | 36,30 | +1,48% | 35,90 | 36,30 | 36,04 | 36,03 | 36,69 | 6 | 857.986 |
20/10/2016 | 36,99 | 35,77 | -2,80% | 35,77 | 36,99 | 36,44 | 35,81 | 36,00 | 14 | 1.144.396 |
19/10/2016 | 36,71 | 36,80 | -0,22% | 36,71 | 37,06 | 36,86 | 36,64 | 37,00 | 5 | 335.456 |
18/10/2016 | 36,79 | 36,88 | +3,02% | 36,35 | 36,91 | 36,72 | 36,85 | 36,99 | 14 | 683.130 |
17/10/2016 | 37,00 | 35,80 | -2,16% | 35,65 | 37,00 | 36,20 | 35,72 | 36,78 | 23 | 2.172.397 |
14/10/2016 | 37,00 | 36,59 | -0,95% | 36,51 | 37,15 | 36,93 | 36,59 | 37,68 | 12 | 797.895 |
13/10/2016 | 37,22 | 36,94 | +0,38% | 36,79 | 37,22 | 36,89 | 36,86 | 37,10 | 3 | 302.568 |
11/10/2016 | 37,59 | 36,80 | +0,82% | 36,80 | 37,59 | 36,88 | 36,52 | 37,68 | 16 | 962.674 |
10/10/2016 | 38,55 | 36,50 | -5,27% | 36,38 | 38,55 | 36,65 | 36,47 | 37,59 | 45 | 4.035.612 |
7/10/2016 | 38,20 | 38,53 | +0,68% | 38,11 | 38,71 | 38,51 | 38,10 | 39,99 | 6 | 300.390 |
6/10/2016 | 38,30 | 38,27 | -1,39% | 38,27 | 38,30 | 38,29 | 38,20 | 38,27 | 3 | 141.680 |
5/10/2016 | 38,32 | 38,81 | +1,36% | 38,32 | 38,83 | 38,46 | 38,00 | 39,89 | 4 | 330.756 |
4/10/2016 | 38,77 | 38,29 | -0,13% | 38,28 | 39,12 | 38,36 | 37,81 | 39,12 | 14 | 1.323.730 |
3/10/2016 | 37,51 | 38,34 | -1,82% | 37,51 | 38,58 | 38,15 | 38,00 | 39,99 | 9 | 606.741 |
30/9/2016 | 38,40 | 39,05 | +0,23% | 38,40 | 39,05 | 38,86 | 38,50 | 39,09 | 17 | 1.962.786 |
29/9/2016 | 38,10 | 38,96 | -0,66% | 38,10 | 39,20 | 38,78 | 38,40 | 38,80 | 10 | 1.469.780 |
28/9/2016 | 39,02 | 39,22 | -0,46% | 39,02 | 39,22 | 39,15 | 38,80 | 39,98 | 4 | 156.602 |
27/9/2016 | 38,81 | 39,40 | +2,13% | 38,15 | 39,40 | 38,78 | 38,12 | 39,97 | 8 | 985.033 |
26/9/2016 | 38,08 | 38,58 | -0,92% | 38,06 | 38,58 | 38,52 | 38,50 | 39,97 | 6 | 862.850 |
23/9/2016 | 38,63 | 38,94 | +1,62% | 38,63 | 39,00 | 38,74 | 38,11 | 39,97 | 5 | 829.070 |
22/9/2016 | 38,32 | 38,32 | +0,55% | 38,32 | 38,87 | 38,56 | 38,32 | 39,97 | 15 | 1.762.380 |
21/9/2016 | 38,49 | 38,11 | +0,29% | 38,11 | 38,60 | 38,39 | 38,11 | 39,97 | 6 | 1.159.424 |
20/9/2016 | 38,13 | 38,00 | +0,48% | 37,81 | 38,13 | 37,94 | 38,00 | 38,50 | 16 | 2.929.703 |
19/9/2016 | 36,96 | 37,82 | +2,00% | 36,96 | 37,91 | 37,33 | 37,80 | 38,49 | 6 | 470.406 |
16/9/2016 | 36,96 | 37,08 | -0,80% | 36,96 | 38,36 | 37,49 | 36,96 | 39,99 | 8 | 1.132.323 |
15/9/2016 | 37,43 | 37,38 | +0,48% | 37,38 | 37,43 | 37,39 | 37,38 | 39,99 | 3 | 216.897 |
13/9/2016 | 38,05 | 37,20 | -3,18% | 37,20 | 38,05 | 37,44 | 37,05 | 39,97 | 12 | 584.122 |
12/9/2016 | 38,41 | 38,42 | -0,88% | 38,01 | 38,42 | 38,23 | 38,12 | 41,44 | 16 | 1.365.144 |
9/9/2016 | 40,21 | 38,76 | -4,13% | 38,76 | 40,21 | 39,71 | 38,70 | 39,80 | 8 | 194.617 |
8/9/2016 | 40,65 | 40,43 | -1,32% | 40,43 | 40,65 | 40,57 | 40,43 | 41,49 | 14 | 1.379.575 |
6/9/2016 | 40,64 | 40,97 | +1,59% | 40,64 | 40,97 | 40,74 | 39,60 | 41,00 | 3 | 346.298 |
5/9/2016 | 40,72 | 40,33 | +0,20% | 40,32 | 40,72 | 40,41 | 40,40 | 40,99 | 12 | 1.127.459 |
2/9/2016 | 40,10 | 40,25 | +1,44% | 40,09 | 40,67 | 40,31 | 40,33 | 40,70 | 17 | 2.233.599 |
1/9/2016 | 39,41 | 39,68 | +3,93% | 39,20 | 39,90 | 39,61 | 39,55 | 40,00 | 9 | 851.799 |
31/8/2016 | 39,52 | 38,18 | +0,39% | 38,18 | 39,72 | 38,95 | 38,18 | 41,50 | 12 | 884.381 |
30/8/2016 | 39,35 | 38,03 | -4,64% | 38,03 | 39,54 | 39,40 | 38,03 | 41,47 | 11 | 1.036.220 |
29/8/2016 | 39,50 | 39,88 | +0,68% | 39,40 | 39,92 | 39,55 | 38,01 | 41,49 | 16 | 1.032.326 |
26/8/2016 | 40,00 | 39,61 | -0,98% | 39,61 | 40,31 | 39,89 | 38,01 | 40,06 | 10 | 670.240 |
25/8/2016 | 39,20 | 40,00 | +2,01% | 39,00 | 40,00 | 39,58 | 39,10 | 40,00 | 11 | 918.342 |
24/8/2016 | 38,96 | 39,21 | -0,10% | 38,96 | 39,21 | 39,17 | 39,20 | 39,99 | 3 | 231.106 |
23/8/2016 | 39,74 | 39,25 | +1,68% | 39,25 | 39,86 | 39,51 | 38,00 | 39,80 | 6 | 442.578 |
22/8/2016 | 39,46 | 38,60 | -1,35% | 38,60 | 39,75 | 39,15 | 37,53 | 39,99 | 9 | 493.313 |
19/8/2016 | 39,13 | 39,13 | -0,10% | 39,13 | 39,13 | 39,13 | 39,19 | 40,00 | 2 | 144.781 |
18/8/2016 | 39,29 | 39,17 | +0,72% | 39,06 | 39,32 | 39,25 | 39,17 | 40,00 | 10 | 690.892 |
17/8/2016 | 38,89 | 38,89 | -0,08% | 38,89 | 38,89 | 38,89 | 37,52 | 40,00 | 2 | 330.565 |
16/8/2016 | 38,58 | 38,92 | -0,13% | 38,58 | 38,92 | 38,68 | 37,51 | 40,00 | 3 | 259.157 |
15/8/2016 | 38,25 | 38,97 | +3,42% | 38,08 | 38,99 | 38,55 | 37,51 | 40,00 | 7 | 786.421 |
12/8/2016 | 37,93 | 37,68 | -0,05% | 37,50 | 37,93 | 37,69 | 37,51 | 38,00 | 10 | 203.561 |
11/8/2016 | 37,50 | 37,70 | +0,72% | 37,36 | 37,70 | 37,48 | 38,00 | 38,25 | 8 | 416.070 |
10/8/2016 | 38,00 | 37,43 | -2,02% | 37,43 | 38,00 | 37,70 | 37,36 | 38,20 | 9 | 203.601 |
9/8/2016 | 38,20 | 38,20 | -1,16% | 38,05 | 38,20 | 38,06 | 38,20 | 38,25 | 4 | 327.383 |
8/8/2016 | 38,00 | 38,65 | +2,30% | 37,78 | 38,65 | 38,08 | 38,45 | 38,50 | 6 | 601.736 |
5/8/2016 | 38,51 | 37,78 | -3,13% | 37,19 | 38,51 | 37,66 | 37,58 | 37,89 | 14 | 821.188 |
4/8/2016 | 39,30 | 39,00 | 0,00% | 39,00 | 39,30 | 39,12 | 39,00 | 39,13 | 8 | 199.512 |
3/8/2016 | 39,48 | 39,00 | -0,69% | 38,98 | 39,48 | 39,08 | 38,20 | 39,30 | 14 | 703.453 |
2/8/2016 | 39,85 | 39,27 | -1,03% | 39,00 | 39,85 | 39,18 | 39,30 | 39,64 | 10 | 666.089 |
1/8/2016 | 39,40 | 39,68 | +0,56% | 39,39 | 39,99 | 39,69 | 39,50 | 40,20 | 18 | 893.203 |
29/7/2016 | 39,50 | 39,46 | +9,49% | 39,46 | 40,00 | 39,78 | 39,45 | 40,25 | 13 | 843.536 |
28/7/2016 | 38,90 | 36,04 | -7,35% | 36,04 | 39,73 | 38,11 | 36,03 | 39,55 | 21 | 1.189.159 |
27/7/2016 | 38,00 | 38,90 | +3,35% | 38,00 | 39,30 | 38,75 | 38,50 | 38,90 | 17 | 1.069.749 |
26/7/2016 | 37,70 | 37,64 | -0,95% | 37,64 | 37,70 | 37,64 | 37,74 | 37,92 | 2 | 169.422 |
25/7/2016 | 38,40 | 38,00 | +5,18% | 37,94 | 38,40 | 37,99 | 37,80 | 38,00 | 6 | 482.486 |
22/7/2016 | 37,78 | 36,13 | -5,37% | 36,13 | 38,40 | 37,56 | 36,13 | 38,50 | 7 | 244.191 |
21/7/2016 | 37,78 | 38,18 | +1,43% | 37,66 | 38,18 | 37,91 | 38,27 | 38,29 | 9 | 674.871 |
20/7/2016 | 37,55 | 37,64 | +4,21% | 37,55 | 38,01 | 37,89 | 37,50 | 38,15 | 9 | 704.894 |
19/7/2016 | 37,80 | 36,12 | 0,00% | 36,12 | 37,80 | 37,34 | 36,12 | 37,70 | 8 | 604.980 |
18/7/2016 | 37,51 | 36,12 | -4,34% | 36,12 | 38,10 | 37,82 | 36,11 | 38,15 | 7 | 363.125 |
15/7/2016 | 38,00 | 37,76 | +0,67% | 37,38 | 38,00 | 37,75 | 36,00 | 38,20 | 5 | 434.188 |
14/7/2016 | 37,02 | 37,51 | -0,90% | 37,02 | 37,73 | 37,47 | 37,30 | 37,99 | 7 | 693.232 |
13/7/2016 | 37,20 | 37,85 | +2,02% | 37,08 | 37,85 | 37,51 | 37,45 | 37,85 | 16 | 1.012.956 |
12/7/2016 | 38,00 | 37,10 | -1,96% | 37,10 | 38,00 | 37,52 | 34,01 | 37,50 | 10 | 960.701 |
11/7/2016 | 37,28 | 37,84 | +2,55% | 37,28 | 37,84 | 37,54 | 37,14 | 37,90 | 17 | 1.178.963 |
8/7/2016 | 36,61 | 36,90 | -0,27% | 36,61 | 37,00 | 36,83 | 34,00 | 37,10 | 5 | 526.738 |
7/7/2016 | 36,21 | 37,00 | +2,38% | 36,21 | 37,00 | 36,57 | 36,80 | 37,00 | 5 | 684.012 |
6/7/2016 | 36,50 | 36,14 | -2,09% | 36,14 | 36,50 | 36,14 | 36,21 | 36,30 | 3 | 180.736 |
5/7/2016 | 36,50 | 36,91 | +0,57% | 36,29 | 37,15 | 36,54 | 37,06 | 37,24 | 17 | 906.384 |
4/7/2016 | 37,19 | 36,70 | -1,21% | 36,70 | 37,19 | 36,90 | 36,92 | 37,78 | 4 | 243.583 |
1/7/2016 | 37,16 | 37,15 | +3,19% | 36,98 | 37,22 | 37,13 | 37,02 | 37,21 | 13 | 1.080.748 |
30/6/2016 | 36,78 | 36,00 | -0,61% | 35,99 | 36,79 | 36,57 | 34,01 | 36,00 | 15 | 972.766 |
29/6/2016 | 34,73 | 36,22 | +4,65% | 34,67 | 36,22 | 35,39 | 34,99 | 36,79 | 14 | 1.129.220 |
28/6/2016 | 33,80 | 34,61 | +2,76% | 33,80 | 34,61 | 34,45 | 33,50 | 34,73 | 4 | 337.645 |
27/6/2016 | 33,07 | 33,68 | -0,15% | 33,04 | 33,68 | 33,22 | 33,01 | 34,73 | 4 | 102.989 |
24/6/2016 | 34,10 | 33,73 | -0,79% | 33,11 | 34,10 | 33,41 | 33,15 | 34,73 | 6 | 324.133 |
23/6/2016 | 33,75 | 34,00 | +1,80% | 33,75 | 34,00 | 33,76 | 34,00 | 34,73 | 2 | 202.600 |
22/6/2016 | 33,72 | 33,40 | +0,81% | 33,32 | 33,72 | 33,47 | 33,40 | 33,80 | 11 | 622.563 |
21/6/2016 | 33,40 | 33,13 | -0,60% | 33,00 | 33,81 | 33,28 | 33,00 | 34,72 | 16 | 1.135.114 |
20/6/2016 | 32,99 | 33,33 | +2,87% | 32,99 | 33,34 | 33,19 | 33,40 | 33,51 | 3 | 378.417 |
17/6/2016 | 34,73 | 32,40 | -2,73% | 32,40 | 34,73 | 33,10 | 32,40 | 34,73 | 15 | 883.832 |
16/6/2016 | 33,25 | 33,31 | -0,21% | 32,33 | 33,31 | 32,72 | 32,36 | 34,73 | 11 | 530.167 |
15/6/2016 | 33,20 | 33,38 | +0,79% | 32,59 | 33,57 | 33,10 | 33,25 | 35,00 | 12 | 629.013 |
14/6/2016 | 35,00 | 33,12 | -3,97% | 33,12 | 35,00 | 33,65 | 32,22 | 33,63 | 8 | 356.754 |
13/6/2016 | 33,77 | 34,49 | +2,07% | 33,77 | 34,49 | 33,99 | 34,13 | 35,00 | 6 | 224.389 |
10/6/2016 | 35,00 | 33,79 | -0,91% | 33,79 | 35,00 | 33,94 | 33,93 | 35,00 | 15 | 828.268 |
9/6/2016 | 34,40 | 34,10 | -1,25% | 34,10 | 34,70 | 34,46 | 34,10 | 35,00 | 7 | 296.379 |
8/6/2016 | 35,00 | 34,53 | +1,47% | 34,53 | 35,00 | 34,76 | 34,06 | 35,00 | 4 | 229.449 |
7/6/2016 | 34,36 | 34,03 | -1,08% | 34,03 | 34,36 | 34,23 | 34,30 | 34,99 | 5 | 373.126 |
6/6/2016 | 34,94 | 34,40 | +0,29% | 34,40 | 34,94 | 34,59 | 34,10 | 34,90 | 8 | 473.999 |
3/6/2016 | 35,00 | 34,30 | -1,47% | 34,30 | 35,01 | 34,71 | 34,30 | 35,30 | 12 | 517.324 |
2/6/2016 | 34,80 | 34,81 | +0,61% | 34,80 | 34,81 | 34,80 | 34,20 | 34,90 | 4 | 480.285 |
1/6/2016 | 35,00 | 34,60 | -2,67% | 34,60 | 35,10 | 34,81 | 34,55 | 35,30 | 15 | 999.298 |
31/5/2016 | 34,77 | 35,55 | +3,61% | 34,77 | 35,55 | 35,26 | 35,00 | 35,55 | 7 | 592.402 |
30/5/2016 | 34,96 | 34,31 | -0,67% | 34,31 | 34,96 | 34,55 | 34,31 | 35,77 | 10 | 539.057 |
27/5/2016 | 34,00 | 34,54 | +0,41% | 34,00 | 35,92 | 34,44 | 34,54 | 37,49 | 9 | 819.860 |
25/5/2016 | 35,23 | 34,40 | -2,30% | 34,40 | 35,32 | 34,84 | 34,00 | 37,48 | 7 | 303.175 |
24/5/2016 | 34,93 | 35,21 | +0,57% | 34,90 | 35,21 | 34,94 | 34,88 | 35,21 | 8 | 415.884 |
23/5/2016 | 35,10 | 35,01 | -0,26% | 34,70 | 35,10 | 34,82 | 34,80 | 35,10 | 10 | 689.518 |
20/5/2016 | 34,69 | 35,10 | +1,80% | 34,69 | 35,10 | 34,90 | 34,21 | 35,10 | 5 | 139.600 |
19/5/2016 | 34,95 | 34,48 | -0,06% | 34,39 | 34,95 | 34,54 | 34,30 | 34,70 | 8 | 580.307 |
18/5/2016 | 37,48 | 34,50 | -2,82% | 34,50 | 37,48 | 35,67 | 34,50 | 35,08 | 13 | 545.783 |
17/5/2016 | 35,48 | 35,50 | -0,56% | 35,13 | 35,65 | 35,22 | 35,50 | 35,70 | 4 | 334.641 |
16/5/2016 | 35,67 | 35,70 | +0,71% | 35,67 | 35,70 | 35,67 | 35,12 | 36,00 | 3 | 392.400 |
13/5/2016 | 36,05 | 35,45 | -2,88% | 35,00 | 36,05 | 35,42 | 35,45 | 35,67 | 12 | 875.104 |
12/5/2016 | 36,15 | 36,50 | +1,36% | 36,15 | 36,50 | 36,23 | 36,40 | 36,50 | 3 | 199.315 |
11/5/2016 | 36,30 | 36,01 | +12,43% | 36,01 | 36,75 | 36,41 | 35,01 | 37,50 | 9 | 367.815 |
10/5/2016 | 36,12 | 32,03 | -8,14% | 32,03 | 36,23 | 35,62 | 32,03 | 36,23 | 10 | 876.406 |
9/5/2016 | 36,50 | 34,87 | -1,80% | 34,53 | 37,76 | 36,22 | 34,87 | 35,74 | 17 | 1.332.920 |
6/5/2016 | 35,56 | 35,51 | +0,48% | 35,46 | 35,56 | 35,52 | 34,35 | 35,97 | 5 | 174.070 |
5/5/2016 | 36,45 | 35,34 | -1,06% | 34,98 | 36,45 | 35,43 | 35,34 | 37,99 | 7 | 779.469 |
4/5/2016 | 36,05 | 35,72 | -0,78% | 35,72 | 36,10 | 35,90 | 35,00 | 38,49 | 14 | 797.057 |
3/5/2016 | 36,36 | 36,00 | -1,67% | 35,90 | 36,85 | 36,13 | 36,00 | 36,36 | 14 | 726.229 |
2/5/2016 | 37,04 | 36,61 | +0,94% | 36,18 | 37,04 | 36,49 | 36,35 | 36,61 | 7 | 259.081 |
29/4/2016 | 35,95 | 36,27 | -0,82% | 35,67 | 36,37 | 35,95 | 36,10 | 38,15 | 10 | 431.481 |
28/4/2016 | 35,52 | 36,57 | +1,92% | 35,52 | 36,90 | 36,65 | 36,25 | 37,99 | 8 | 524.126 |
27/4/2016 | 35,77 | 35,88 | +1,50% | 35,77 | 36,00 | 35,83 | 35,70 | 37,98 | 5 | 275.967 |
26/4/2016 | 35,25 | 35,35 | +0,80% | 35,25 | 35,77 | 35,38 | 35,35 | 35,60 | 6 | 332.651 |
25/4/2016 | 36,06 | 35,07 | -3,34% | 35,05 | 36,07 | 35,50 | 35,00 | 35,20 | 13 | 773.924 |
22/4/2016 | 36,12 | 36,28 | +0,64% | 36,00 | 36,36 | 36,17 | 35,80 | 36,50 | 10 | 803.029 |
20/4/2016 | 35,80 | 36,05 | -0,72% | 35,79 | 36,16 | 35,93 | 36,05 | 36,12 | 9 | 283.866 |
19/4/2016 | 37,24 | 36,31 | -0,71% | 36,31 | 37,24 | 36,56 | 35,97 | 36,65 | 7 | 292.538 |
18/4/2016 | 36,93 | 36,57 | -1,11% | 36,47 | 37,32 | 36,69 | 36,15 | 37,00 | 6 | 396.263 |
15/4/2016 | 36,50 | 36,98 | +2,41% | 36,38 | 36,98 | 36,47 | 35,90 | 36,40 | 6 | 685.790 |
14/4/2016 | 35,98 | 36,11 | +0,84% | 35,91 | 36,36 | 36,02 | 35,80 | 37,99 | 10 | 612.488 |
13/4/2016 | 36,76 | 35,81 | -0,64% | 35,81 | 37,42 | 36,39 | 35,81 | 37,30 | 12 | 753.445 |
12/4/2016 | 36,50 | 36,04 | -1,26% | 36,01 | 36,50 | 36,20 | 35,85 | 36,75 | 6 | 564.761 |
11/4/2016 | 37,38 | 36,50 | +0,44% | 36,50 | 37,38 | 36,74 | 36,50 | 37,99 | 4 | 356.440 |
8/4/2016 | 36,11 | 36,34 | +1,17% | 36,00 | 36,68 | 36,26 | 36,34 | 36,79 | 10 | 1.214.716 |
7/4/2016 | 35,91 | 35,92 | +1,10% | 35,91 | 35,92 | 35,91 | 35,85 | 36,29 | 5 | 183.151 |
6/4/2016 | 35,81 | 35,53 | -2,07% | 35,18 | 35,82 | 35,68 | 34,60 | 35,68 | 9 | 513.816 |
5/4/2016 | 36,07 | 36,28 | -0,49% | 36,07 | 36,28 | 36,20 | 36,02 | 36,61 | 2 | 369.258 |
4/4/2016 | 37,00 | 36,46 | -1,49% | 36,46 | 37,10 | 36,78 | 36,46 | 36,59 | 11 | 522.368 |
1/4/2016 | 38,42 | 37,01 | -4,54% | 37,01 | 38,42 | 37,78 | 37,01 | 37,62 | 11 | 578.150 |
31/3/2016 | 39,00 | 38,77 | -2,86% | 38,77 | 39,00 | 38,98 | 38,01 | 38,89 | 2 | 210.531 |
30/3/2016 | 38,05 | 39,91 | +0,94% | 38,05 | 40,26 | 39,81 | 39,91 | 40,20 | 10 | 672.815 |
29/3/2016 | 39,30 | 39,54 | +0,61% | 39,30 | 40,21 | 39,73 | 39,15 | 40,10 | 9 | 341.761 |
28/3/2016 | 38,55 | 39,30 | +4,47% | 38,55 | 39,30 | 39,01 | 38,25 | 39,99 | 10 | 565.654 |
24/3/2016 | 37,68 | 37,62 | -1,72% | 37,62 | 38,03 | 37,68 | 37,62 | 38,20 | 6 | 94.220 |
23/3/2016 | 38,14 | 38,28 | -1,09% | 37,69 | 38,89 | 38,01 | 37,60 | 38,90 | 13 | 726.127 |
22/3/2016 | 38,67 | 38,70 | +1,65% | 38,46 | 38,80 | 38,66 | 36,39 | 38,90 | 11 | 672.739 |
21/3/2016 | 38,41 | 38,07 | +0,18% | 38,07 | 39,00 | 38,65 | 38,07 | 40,00 | 12 | 606.895 |
18/3/2016 | 36,01 | 38,00 | -0,78% | 36,01 | 38,24 | 37,25 | 36,10 | 38,07 | 5 | 797.290 |
17/3/2016 | 37,48 | 38,30 | +5,83% | 37,16 | 38,30 | 37,84 | 36,01 | 39,00 | 14 | 1.710.564 |
16/3/2016 | 35,25 | 36,19 | +3,05% | 35,25 | 36,19 | 35,71 | 36,24 | 36,50 | 11 | 764.304 |
15/3/2016 | 34,29 | 35,12 | -0,51% | 34,29 | 35,12 | 34,71 | 34,61 | 35,80 | 15 | 1.218.518 |
14/3/2016 | 35,78 | 35,30 | +0,28% | 35,30 | 35,78 | 35,69 | 34,87 | 35,78 | 2 | 60.682 |
11/3/2016 | 35,15 | 35,20 | -0,85% | 35,15 | 35,20 | 35,16 | 34,22 | 35,45 | 3 | 161.770 |
10/3/2016 | 35,18 | 35,50 | +2,54% | 35,18 | 35,50 | 35,35 | 34,63 | 36,49 | 6 | 410.146 |
9/3/2016 | 34,73 | 34,62 | -0,20% | 34,62 | 34,90 | 34,73 | 34,62 | 36,49 | 6 | 468.911 |
8/3/2016 | 35,50 | 34,69 | -0,03% | 34,69 | 35,50 | 35,34 | 34,69 | 35,99 | 12 | 788.228 |
7/3/2016 | 34,29 | 34,70 | -0,40% | 34,29 | 35,40 | 34,91 | 34,70 | 36,00 | 12 | 900.885 |
4/3/2016 | 35,18 | 34,84 | +0,87% | 34,55 | 35,70 | 34,94 | 34,10 | 34,89 | 16 | 1.237.052 |
3/3/2016 | 34,19 | 34,54 | +1,14% | 34,19 | 34,80 | 34,45 | 33,13 | 35,90 | 10 | 751.203 |
2/3/2016 | 33,57 | 34,15 | +1,52% | 33,57 | 34,15 | 33,80 | 33,89 | 35,20 | 6 | 665.964 |
1/3/2016 | 33,16 | 33,64 | +8,06% | 33,11 | 34,00 | 33,65 | 33,64 | 33,85 | 23 | 965.961 |
29/2/2016 | 32,60 | 31,13 | -0,95% | 31,13 | 33,06 | 32,59 | 31,13 | 33,00 | 12 | 534.501 |
26/2/2016 | 31,99 | 31,43 | -1,29% | 31,43 | 32,00 | 31,81 | 31,43 | 33,05 | 9 | 330.920 |
25/2/2016 | 29,50 | 31,84 | +2,12% | 29,50 | 31,84 | 30,60 | 31,07 | 31,65 | 2 | 52.022 |
24/2/2016 | 31,44 | 31,18 | -3,29% | 31,18 | 31,44 | 31,25 | 30,62 | 31,79 | 7 | 500.042 |
23/2/2016 | 32,49 | 32,24 | -2,01% | 32,10 | 32,49 | 32,22 | 32,00 | 32,50 | 5 | 299.728 |
22/2/2016 | 32,02 | 32,90 | +2,78% | 32,02 | 32,90 | 32,23 | 32,51 | 33,01 | 5 | 106.374 |
19/2/2016 | 32,01 | 32,01 | -1,51% | 32,01 | 32,12 | 32,06 | 32,01 | 32,42 | 5 | 410.385 |
18/2/2016 | 31,42 | 32,50 | +3,11% | 31,41 | 32,50 | 31,73 | 31,23 | 32,96 | 6 | 352.208 |
17/2/2016 | 31,98 | 31,52 | +0,54% | 31,52 | 32,17 | 31,98 | 31,52 | 32,10 | 11 | 441.374 |
16/2/2016 | 30,55 | 31,35 | +2,72% | 30,55 | 31,72 | 31,01 | 31,30 | 33,00 | 4 | 86.839 |
15/2/2016 | 31,35 | 30,52 | +3,11% | 30,00 | 31,40 | 30,62 | 30,00 | 30,99 | 12 | 881.895 |
12/2/2016 | 29,30 | 29,60 | +4,08% | 29,19 | 30,04 | 29,73 | 29,58 | 30,05 | 6 | 472.769 |
11/2/2016 | 29,70 | 28,44 | -5,26% | 28,44 | 29,70 | 28,60 | 28,44 | 30,50 | 13 | 477.644 |
10/2/2016 | 29,80 | 30,02 | -2,37% | 29,63 | 30,02 | 29,71 | 29,60 | 30,28 | 5 | 237.686 |
5/2/2016 | 32,00 | 30,75 | 0,00% | 30,75 | 32,00 | 31,20 | 30,75 | 31,35 | 11 | 274.632 |
4/2/2016 | 30,00 | 30,75 | +4,10% | 30,00 | 30,75 | 30,32 | 30,05 | 31,79 | 8 | 266.900 |
3/2/2016 | 29,50 | 29,54 | +1,16% | 29,36 | 29,92 | 29,59 | 29,30 | 31,47 | 11 | 1.086.312 |
2/2/2016 | 30,00 | 29,20 | -2,34% | 29,00 | 30,00 | 29,52 | 28,91 | 31,46 | 12 | 761.796 |
1/2/2016 | 30,00 | 29,90 | -1,32% | 29,62 | 30,00 | 29,86 | 30,00 | 31,44 | 5 | 217.984 |
29/1/2016 | 29,78 | 30,30 | +2,02% | 29,78 | 30,30 | 30,03 | 29,89 | 30,55 | 4 | 693.715 |
28/1/2016 | 30,60 | 29,70 | +2,06% | 29,70 | 30,60 | 29,89 | 29,70 | 29,78 | 3 | 140.490 |
27/1/2016 | 29,22 | 29,10 | -1,69% | 29,10 | 29,95 | 29,57 | 29,03 | 30,69 | 13 | 680.222 |
26/1/2016 | 30,26 | 29,60 | -1,27% | 29,20 | 30,26 | 29,47 | 29,13 | 31,98 | 7 | 598.332 |
22/1/2016 | 29,98 | 29,98 | +0,30% | 29,98 | 29,98 | 29,98 | 29,75 | 31,86 | 1 | 68.954 |
21/1/2016 | 29,00 | 29,89 | +4,51% | 29,00 | 29,98 | 29,70 | 29,21 | 31,98 | 9 | 790.194 |
20/1/2016 | 29,70 | 28,60 | -1,31% | 28,60 | 29,70 | 28,93 | 28,75 | 29,15 | 11 | 462.993 |
19/1/2016 | 29,00 | 28,98 | +1,33% | 28,98 | 29,00 | 28,98 | 29,00 | 31,89 | 2 | 52.176 |
18/1/2016 | 29,02 | 28,60 | -1,41% | 28,30 | 29,02 | 28,61 | 28,60 | 29,50 | 6 | 71.540 |
15/1/2016 | 29,30 | 29,01 | -1,33% | 29,01 | 29,59 | 29,13 | 28,91 | 29,01 | 14 | 629.219 |
14/1/2016 | 29,05 | 29,40 | +0,82% | 28,49 | 29,40 | 28,85 | 29,21 | 31,99 | 9 | 779.161 |
13/1/2016 | 29,47 | 29,16 | +0,52% | 29,16 | 29,65 | 29,47 | 29,00 | 31,50 | 17 | 1.008.059 |
12/1/2016 | 30,17 | 29,01 | -0,65% | 29,01 | 30,17 | 29,56 | 29,30 | 29,61 | 11 | 407.958 |
11/1/2016 | 28,98 | 29,20 | +3,55% | 28,80 | 29,55 | 29,09 | 29,20 | 32,00 | 12 | 730.351 |
8/1/2016 | 30,05 | 28,20 | -4,67% | 28,20 | 30,05 | 28,99 | 28,20 | 29,20 | 30 | 954.081 |
7/1/2016 | 29,91 | 29,58 | -2,98% | 29,47 | 29,91 | 29,72 | 29,00 | 32,00 | 17 | 561.870 |
6/1/2016 | 30,38 | 30,49 | +1,13% | 29,77 | 31,00 | 30,03 | 30,00 | 31,01 | 12 | 501.649 |
5/1/2016 | 31,25 | 30,15 | -2,14% | 30,15 | 31,25 | 30,52 | 30,00 | 46,00 | 20 | 1.135.626 |
4/1/2016 | 33,35 | 30,81 | +0,55% | 30,19 | 33,35 | 31,16 | 30,81 | 33,69 | 24 | 1.290.061 |
30/12/2015 | 30,69 | 30,64 | -1,00% | 30,64 | 30,71 | 30,68 | 30,52 | 33,44 | 4 | 150.361 |
29/12/2015 | 31,03 | 30,95 | -0,26% | 30,82 | 31,03 | 30,92 | 30,01 | 33,45 | 7 | 197.896 |
28/12/2015 | 31,46 | 31,03 | +3,33% | 31,03 | 31,46 | 31,09 | 31,00 | 31,90 | 4 | 398.077 |
23/12/2015 | 31,91 | 30,03 | -2,05% | 30,03 | 31,91 | 31,55 | 30,03 | 32,00 | 6 | 104.136 |
22/12/2015 | 30,47 | 30,66 | -1,10% | 30,47 | 30,66 | 30,64 | 30,70 | 32,20 | 2 | 33.707 |
21/12/2015 | 33,40 | 31,00 | -2,97% | 31,00 | 33,40 | 31,54 | 30,59 | 33,45 | 15 | 684.435 |
18/12/2015 | 32,89 | 31,95 | -3,82% | 31,95 | 33,41 | 32,29 | 31,60 | 33,43 | 15 | 616.922 |
17/12/2015 | 33,60 | 33,22 | +7,09% | 32,93 | 33,60 | 33,20 | 32,82 | 33,38 | 11 | 567.876 |
16/12/2015 | 32,00 | 31,02 | -2,64% | 31,02 | 32,61 | 31,86 | 31,02 | 32,50 | 18 | 669.251 |
15/12/2015 | 31,97 | 31,86 | +1,76% | 31,86 | 32,62 | 32,15 | 31,60 | 36,99 | 9 | 350.541 |
14/12/2015 | 31,97 | 31,31 | -2,03% | 31,10 | 31,97 | 31,27 | 31,00 | 31,60 | 8 | 459.671 |
11/12/2015 | 31,36 | 31,96 | +0,57% | 31,23 | 31,96 | 31,52 | 31,64 | 31,97 | 7 | 539.103 |
10/12/2015 | 31,23 | 31,78 | +0,60% | 31,23 | 32,02 | 31,70 | 31,61 | 31,79 | 11 | 437.503 |
9/12/2015 | 30,99 | 31,59 | +2,56% | 30,99 | 31,59 | 31,13 | 31,23 | 31,60 | 15 | 840.757 |
8/12/2015 | 30,92 | 30,80 | -0,96% | 30,58 | 30,92 | 30,72 | 30,58 | 30,99 | 5 | 162.820 |
7/12/2015 | 31,38 | 31,10 | -1,02% | 31,10 | 31,48 | 31,28 | 31,10 | 31,68 | 9 | 694.567 |
4/12/2015 | 31,10 | 31,42 | -3,32% | 31,08 | 31,42 | 31,28 | 31,04 | 31,80 | 3 | 103.228 |
3/12/2015 | 32,30 | 32,50 | +2,14% | 32,30 | 32,50 | 32,48 | 32,11 | 32,60 | 5 | 360.630 |
2/12/2015 | 31,34 | 31,82 | +1,66% | 31,11 | 31,82 | 31,38 | 31,18 | 31,90 | 5 | 464.493 |
1/12/2015 | 30,80 | 31,30 | -2,19% | 30,80 | 31,54 | 31,38 | 31,30 | 31,76 | 10 | 385.998 |
30/11/2015 | 32,24 | 32,00 | +2,83% | 31,00 | 32,24 | 31,40 | 31,40 | 33,00 | 15 | 844.909 |
27/11/2015 | 32,08 | 31,12 | -2,93% | 31,12 | 32,08 | 31,69 | 31,12 | 33,00 | 13 | 738.587 |
26/11/2015 | 33,00 | 32,06 | +3,32% | 32,01 | 33,00 | 32,36 | 32,06 | 33,50 | 19 | 1.252.634 |
25/11/2015 | 32,48 | 31,03 | -6,98% | 31,03 | 33,00 | 32,32 | 31,03 | 33,50 | 20 | 1.079.772 |
24/11/2015 | 32,97 | 33,36 | +0,18% | 32,97 | 33,66 | 33,17 | 32,96 | 33,40 | 4 | 272.013 |
23/11/2015 | 31,81 | 33,30 | -0,69% | 31,81 | 33,50 | 33,14 | 33,30 | 33,45 | 20 | 1.243.018 |
19/11/2015 | 33,21 | 33,53 | +0,90% | 33,18 | 33,67 | 33,58 | 33,49 | 34,83 | 7 | 302.222 |
18/11/2015 | 33,65 | 33,23 | -0,51% | 33,23 | 33,69 | 33,35 | 33,21 | 33,50 | 4 | 143.406 |
17/11/2015 | 33,67 | 33,40 | +0,24% | 33,40 | 34,00 | 33,51 | 33,25 | 33,80 | 10 | 727.356 |
16/11/2015 | 33,00 | 33,32 | -0,98% | 33,00 | 33,32 | 33,11 | 32,93 | 34,30 | 2 | 46.360 |
13/11/2015 | 34,10 | 33,65 | -1,00% | 32,98 | 34,10 | 33,19 | 33,26 | 34,20 | 8 | 478.033 |
12/11/2015 | 34,15 | 33,99 | +0,27% | 33,62 | 34,25 | 33,86 | 33,90 | 34,50 | 12 | 460.547 |
11/11/2015 | 33,65 | 33,90 | +2,98% | 33,60 | 34,10 | 33,89 | 33,56 | 34,15 | 10 | 383.061 |
10/11/2015 | 33,18 | 32,92 | +0,09% | 32,87 | 33,21 | 33,05 | 32,53 | 33,21 | 8 | 542.060 |
9/11/2015 | 33,75 | 32,89 | -0,39% | 32,89 | 33,75 | 33,44 | 32,85 | 32,90 | 4 | 137.130 |
6/11/2015 | 33,50 | 33,02 | -1,14% | 33,02 | 33,86 | 33,52 | 33,02 | 33,90 | 7 | 238.030 |
5/11/2015 | 34,00 | 33,40 | -4,24% | 33,40 | 34,00 | 33,67 | 33,20 | 33,90 | 14 | 855.235 |
4/11/2015 | 34,88 | 34,88 | +2,02% | 34,88 | 35,09 | 34,88 | 34,40 | 34,75 | 7 | 334.938 |
3/11/2015 | 33,67 | 34,19 | +6,81% | 33,00 | 34,72 | 34,18 | 34,15 | 34,50 | 14 | 1.100.706 |
30/10/2015 | 32,73 | 32,01 | -2,11% | 32,01 | 33,02 | 32,92 | 32,00 | 33,15 | 4 | 184.354 |
29/10/2015 | 32,10 | 32,70 | +0,99% | 32,10 | 32,97 | 32,66 | 32,35 | 32,70 | 6 | 369.095 |
28/10/2015 | 32,38 | 32,38 | -0,09% | 32,38 | 32,38 | 32,38 | 31,80 | 32,24 | 1 | 32.380 |
27/10/2015 | 32,30 | 32,41 | -1,85% | 32,30 | 32,61 | 32,41 | 32,30 | 33,20 | 3 | 77.807 |
26/10/2015 | 32,99 | 33,02 | +3,77% | 32,99 | 33,39 | 33,04 | 32,95 | 33,52 | 4 | 452.707 |
23/10/2015 | 31,60 | 31,82 | +0,54% | 31,42 | 31,82 | 31,46 | 31,35 | 33,58 | 10 | 667.096 |
22/10/2015 | 31,32 | 31,65 | +2,33% | 31,32 | 31,84 | 31,70 | 31,40 | 31,85 | 10 | 615.106 |
21/10/2015 | 30,91 | 30,93 | -0,23% | 30,51 | 31,29 | 30,81 | 31,06 | 32,29 | 13 | 714.855 |
20/10/2015 | 30,60 | 31,00 | +0,65% | 30,50 | 31,31 | 30,88 | 30,50 | 31,05 | 9 | 611.600 |
19/10/2015 | 31,00 | 30,80 | -3,72% | 30,80 | 31,21 | 31,05 | 30,80 | 32,19 | 7 | 509.285 |
16/10/2015 | 31,10 | 31,99 | +2,70% | 31,00 | 31,99 | 31,23 | 31,99 | 32,29 | 8 | 409.225 |
15/10/2015 | 31,00 | 31,15 | -1,74% | 31,00 | 31,72 | 31,24 | 31,15 | 32,29 | 12 | 971.591 |
14/10/2015 | 32,47 | 31,70 | 0,00% | 31,70 | 32,47 | 31,95 | 31,49 | 32,29 | 5 | 166.140 |
13/10/2015 | 33,00 | 31,70 | -2,55% | 31,70 | 33,00 | 32,54 | 31,70 | 33,20 | 12 | 468.652 |
9/10/2015 | 33,25 | 32,53 | +0,43% | 32,53 | 33,25 | 32,82 | 32,70 | 33,60 | 5 | 449.655 |
8/10/2015 | 32,60 | 32,39 | -0,03% | 32,39 | 32,60 | 32,58 | 32,39 | 33,58 | 4 | 270.422 |
7/10/2015 | 32,66 | 32,40 | +2,02% | 32,35 | 32,66 | 32,43 | 32,00 | 33,60 | 8 | 577.334 |
6/10/2015 | 31,80 | 31,76 | +0,09% | 31,76 | 32,16 | 31,87 | 31,70 | 33,59 | 7 | 643.855 |
5/10/2015 | 31,11 | 31,73 | +0,83% | 31,11 | 32,10 | 31,82 | 31,50 | 32,60 | 13 | 652.377 |
2/10/2015 | 30,70 | 31,47 | +2,08% | 30,70 | 31,47 | 31,14 | 31,09 | 34,00 | 9 | 853.322 |
1/10/2015 | 30,87 | 30,83 | +1,41% | 30,30 | 30,89 | 30,65 | 30,50 | 30,90 | 21 | 1.048.520 |
30/9/2015 | 30,88 | 30,40 | -0,33% | 30,12 | 30,88 | 30,50 | 30,13 | 30,89 | 13 | 661.979 |
29/9/2015 | 30,46 | 30,50 | +2,28% | 30,40 | 30,65 | 30,47 | 30,50 | 30,79 | 7 | 289.547 |
28/9/2015 | 30,50 | 29,82 | -2,77% | 29,82 | 30,65 | 30,10 | 29,82 | 30,89 | 18 | 737.482 |
25/9/2015 | 30,67 | 30,67 | -0,90% | 30,35 | 30,67 | 30,53 | 30,38 | 30,89 | 8 | 140.470 |
24/9/2015 | 31,40 | 30,95 | -1,65% | 30,48 | 31,40 | 30,80 | 30,40 | 34,19 | 16 | 828.784 |
23/9/2015 | 32,30 | 31,47 | -2,42% | 31,46 | 32,30 | 31,72 | 31,50 | 32,30 | 20 | 618.551 |
22/9/2015 | 33,35 | 32,25 | -3,41% | 32,10 | 33,35 | 32,46 | 32,31 | 33,99 | 24 | 1.928.377 |
21/9/2015 | 34,30 | 33,39 | -0,95% | 33,39 | 34,30 | 33,81 | 33,60 | 33,99 | 7 | 422.655 |
18/9/2015 | 34,20 | 33,71 | -2,57% | 33,65 | 34,20 | 33,87 | 33,20 | 33,90 | 11 | 680.836 |
17/9/2015 | 34,44 | 34,60 | +1,76% | 34,20 | 34,60 | 34,49 | 34,23 | 36,90 | 4 | 203.532 |
16/9/2015 | 34,00 | 34,00 | +0,32% | 33,65 | 34,20 | 33,98 | 34,00 | 36,79 | 15 | 740.816 |
15/9/2015 | 33,21 | 33,89 | +2,14% | 33,21 | 34,15 | 33,81 | 33,85 | 34,09 | 5 | 300.961 |
14/9/2015 | 33,49 | 33,18 | -0,66% | 33,01 | 33,77 | 33,35 | 33,36 | 33,70 | 9 | 453.686 |
11/9/2015 | 33,70 | 33,40 | -0,18% | 33,40 | 33,70 | 33,61 | 33,21 | 34,00 | 7 | 393.330 |
10/9/2015 | 33,55 | 33,46 | +3,56% | 33,10 | 33,55 | 33,35 | 32,91 | 33,92 | 10 | 800.570 |
9/9/2015 | 34,00 | 32,31 | -5,64% | 32,31 | 34,50 | 33,21 | 32,31 | 34,25 | 14 | 963.143 |
8/9/2015 | 33,95 | 34,24 | +1,60% | 33,80 | 34,49 | 34,24 | 34,08 | 34,24 | 13 | 948.478 |
4/9/2015 | 34,30 | 33,70 | -1,32% | 33,30 | 34,33 | 33,71 | 33,30 | 33,89 | 13 | 643.867 |
3/9/2015 | 33,10 | 34,15 | +1,31% | 33,10 | 34,39 | 33,99 | 33,11 | 34,35 | 8 | 513.341 |
2/9/2015 | 34,03 | 33,71 | +1,35% | 33,69 | 34,25 | 33,92 | 33,71 | 34,19 | 14 | 586.962 |
1/9/2015 | 34,00 | 33,26 | -1,33% | 33,00 | 34,00 | 33,31 | 33,26 | 33,35 | 23 | 1.432.414 |
31/8/2015 | 33,52 | 33,71 | -0,33% | 33,50 | 34,00 | 33,70 | 33,71 | 34,00 | 22 | 1.172.940 |
28/8/2015 | 33,26 | 33,82 | -1,94% | 33,26 | 34,32 | 33,90 | 33,82 | 34,50 | 11 | 688.304 |
27/8/2015 | 33,45 | 34,49 | +3,70% | 33,45 | 34,50 | 34,16 | 34,15 | 34,50 | 4 | 123.010 |
26/8/2015 | 33,11 | 33,26 | +0,36% | 33,11 | 33,57 | 33,29 | 33,26 | 34,49 | 13 | 722.453 |
25/8/2015 | 32,85 | 33,14 | +2,28% | 32,85 | 33,14 | 33,05 | 32,91 | 33,99 | 10 | 740.526 |
24/8/2015 | 33,00 | 32,40 | -3,28% | 32,22 | 33,02 | 32,67 | 32,40 | 33,95 | 19 | 1.163.404 |
21/8/2015 | 33,95 | 33,50 | -1,79% | 33,22 | 34,30 | 33,58 | 33,01 | 34,00 | 18 | 1.010.804 |
20/8/2015 | 34,00 | 34,11 | -0,12% | 33,95 | 34,11 | 33,99 | 33,96 | 34,49 | 8 | 642.510 |
19/8/2015 | 34,26 | 34,15 | -3,80% | 33,90 | 34,26 | 34,06 | 34,10 | 34,44 | 13 | 1.171.913 |
18/8/2015 | 35,00 | 35,50 | +3,35% | 33,91 | 35,50 | 35,02 | 35,15 | 35,50 | 20 | 1.439.577 |
17/8/2015 | 34,63 | 34,35 | -0,58% | 32,28 | 34,63 | 33,71 | 33,91 | 35,91 | 19 | 1.496.859 |
14/8/2015 | 34,60 | 34,55 | +0,58% | 34,00 | 34,60 | 34,18 | 34,15 | 34,55 | 13 | 779.420 |
13/8/2015 | 34,75 | 34,35 | -1,04% | 34,01 | 34,75 | 34,42 | 34,35 | 35,49 | 17 | 964.001 |
12/8/2015 | 36,90 | 34,71 | -6,16% | 34,71 | 36,90 | 35,18 | 34,71 | 35,90 | 11 | 232.194 |
11/8/2015 | 37,00 | 36,99 | -0,30% | 36,10 | 37,00 | 36,34 | 36,40 | 36,80 | 13 | 1.032.277 |
10/8/2015 | 36,00 | 37,10 | +2,63% | 34,84 | 37,15 | 36,32 | 37,00 | 37,34 | 15 | 563.058 |
7/8/2015 | 36,50 | 36,15 | -1,55% | 36,15 | 37,10 | 36,48 | 36,15 | 36,75 | 16 | 386.735 |
6/8/2015 | 37,50 | 36,72 | -0,78% | 36,72 | 37,50 | 37,32 | 36,51 | 38,00 | 2 | 145.548 |
5/8/2015 | 36,63 | 37,01 | +1,40% | 36,52 | 37,95 | 37,16 | 37,00 | 37,99 | 9 | 364.202 |
4/8/2015 | 36,50 | 36,50 | -1,48% | 36,50 | 36,89 | 36,62 | 36,50 | 37,40 | 4 | 216.100 |
3/8/2015 | 37,40 | 37,05 | -1,38% | 36,72 | 38,35 | 37,30 | 36,72 | 37,40 | 24 | 1.977.429 |
31/7/2015 | 37,80 | 37,57 | +5,42% | 37,56 | 38,20 | 37,76 | 37,57 | 38,70 | 21 | 1.231.235 |
30/7/2015 | 38,00 | 35,64 | -4,14% | 35,64 | 38,00 | 36,73 | 35,64 | 38,00 | 24 | 606.120 |
29/7/2015 | 35,36 | 37,18 | +6,62% | 35,00 | 37,93 | 36,79 | 37,30 | 37,49 | 20 | 1.151.649 |
28/7/2015 | 34,50 | 34,87 | -0,09% | 34,50 | 34,87 | 34,70 | 34,75 | 34,87 | 5 | 357.464 |
27/7/2015 | 34,40 | 34,90 | +0,69% | 34,40 | 35,19 | 34,82 | 34,66 | 35,19 | 13 | 654.683 |
24/7/2015 | 34,70 | 34,66 | -2,37% | 34,63 | 34,80 | 34,69 | 34,60 | 34,96 | 6 | 346.918 |
23/7/2015 | 35,10 | 35,50 | +1,98% | 35,07 | 35,50 | 35,17 | 35,13 | 35,69 | 4 | 348.209 |
22/7/2015 | 35,05 | 34,81 | -1,64% | 34,60 | 35,25 | 34,92 | 34,80 | 35,00 | 17 | 813.816 |
21/7/2015 | 35,79 | 35,39 | +1,09% | 35,39 | 35,89 | 35,50 | 35,39 | 35,89 | 12 | 351.476 |
20/7/2015 | 36,10 | 35,01 | -4,21% | 35,01 | 37,66 | 36,30 | 35,01 | 36,00 | 24 | 1.485.013 |
17/7/2015 | 36,50 | 36,55 | -0,05% | 36,14 | 36,55 | 36,29 | 36,20 | 36,55 | 9 | 453.687 |
16/7/2015 | 36,57 | 36,57 | -0,33% | 36,57 | 36,57 | 36,57 | 36,50 | 37,00 | 1 | 7.314 |
15/7/2015 | 36,20 | 36,69 | -0,84% | 36,00 | 36,69 | 36,49 | 36,20 | 36,70 | 9 | 441.569 |
14/7/2015 | 36,60 | 37,00 | +2,04% | 36,04 | 37,68 | 36,81 | 36,51 | 36,90 | 11 | 603.713 |
13/7/2015 | 35,97 | 36,26 | +1,48% | 35,96 | 36,58 | 36,05 | 36,26 | 36,65 | 8 | 389.398 |
10/7/2015 | 36,54 | 35,73 | -2,91% | 35,72 | 36,54 | 36,05 | 36,00 | 36,50 | 24 | 1.539.759 |
8/7/2015 | 37,27 | 36,80 | -0,59% | 36,31 | 37,50 | 36,93 | 36,80 | 37,69 | 25 | 2.027.827 |
7/7/2015 | 37,49 | 37,02 | -1,28% | 37,02 | 37,49 | 37,36 | 37,03 | 37,70 | 2 | 85.945 |
6/7/2015 | 36,83 | 37,50 | +1,30% | 36,83 | 37,50 | 37,06 | 37,30 | 37,93 | 11 | 985.972 |
3/7/2015 | 37,26 | 37,02 | -0,88% | 36,75 | 37,45 | 37,00 | 37,02 | 37,35 | 15 | 691.994 |
2/7/2015 | 37,45 | 37,35 | -0,13% | 37,12 | 37,59 | 37,24 | 36,87 | 37,92 | 14 | 1.117.300 |
1/7/2015 | 39,98 | 37,40 | +1,08% | 36,90 | 39,98 | 37,79 | 36,98 | 37,20 | 18 | 1.753.456 |
30/6/2015 | 37,14 | 37,00 | +0,54% | 36,50 | 37,91 | 37,09 | 36,18 | 37,00 | 15 | 890.380 |
29/6/2015 | 36,64 | 36,80 | -1,23% | 36,64 | 37,92 | 37,09 | 36,80 | 37,14 | 12 | 285.593 |
26/6/2015 | 37,41 | 37,26 | +2,19% | 37,26 | 37,41 | 37,32 | 37,19 | 37,93 | 6 | 444.136 |
25/6/2015 | 36,50 | 36,46 | -0,11% | 36,46 | 37,20 | 36,86 | 36,46 | 37,20 | 20 | 1.094.837 |
24/6/2015 | 35,95 | 36,50 | +1,53% | 35,95 | 36,50 | 36,32 | 36,40 | 37,40 | 19 | 2.114.386 |
23/6/2015 | 35,67 | 35,95 | -0,14% | 35,67 | 36,00 | 35,88 | 35,99 | 36,98 | 5 | 326.581 |
22/6/2015 | 37,00 | 36,00 | -1,07% | 36,00 | 37,00 | 36,14 | 35,80 | 36,05 | 12 | 683.133 |
19/6/2015 | 35,95 | 36,39 | +1,14% | 35,60 | 36,39 | 35,98 | 35,70 | 36,39 | 19 | 1.302.818 |
18/6/2015 | 35,08 | 35,98 | +0,39% | 35,08 | 36,30 | 35,83 | 35,98 | 36,35 | 14 | 1.232.874 |
17/6/2015 | 35,40 | 35,84 | +0,96% | 35,00 | 36,44 | 35,81 | 35,60 | 36,99 | 22 | 1.260.687 |
16/6/2015 | 35,50 | 35,50 | +0,34% | 35,24 | 37,84 | 36,05 | 35,33 | 35,50 | 19 | 1.034.773 |
15/6/2015 | 36,69 | 35,38 | -1,99% | 35,38 | 36,69 | 35,66 | 35,38 | 35,90 | 30 | 1.836.679 |
12/6/2015 | 36,20 | 36,10 | +0,84% | 35,35 | 36,21 | 35,66 | 35,69 | 37,90 | 31 | 2.271.733 |
11/6/2015 | 36,70 | 35,80 | -1,24% | 35,80 | 36,90 | 36,31 | 35,61 | 36,88 | 19 | 1.136.590 |
10/6/2015 | 36,50 | 36,25 | +1,88% | 36,25 | 36,78 | 36,48 | 36,21 | 36,60 | 15 | 795.289 |
9/6/2015 | 36,89 | 35,58 | -0,48% | 35,40 | 36,89 | 35,65 | 35,58 | 35,99 | 11 | 670.369 |
8/6/2015 | 36,61 | 35,75 | -2,32% | 35,75 | 36,90 | 36,32 | 35,73 | 36,20 | 30 | 1.682.007 |
5/6/2015 | 37,49 | 36,60 | +0,52% | 36,60 | 37,49 | 36,94 | 36,50 | 36,90 | 11 | 554.102 |
3/6/2015 | 38,00 | 36,41 | -3,42% | 36,41 | 38,00 | 37,48 | 36,61 | 38,62 | 15 | 659.701 |
2/6/2015 | 37,81 | 37,70 | -1,28% | 37,70 | 38,80 | 38,32 | 37,55 | 38,46 | 12 | 709.074 |
1/6/2015 | 38,53 | 38,19 | +3,75% | 37,81 | 38,54 | 38,19 | 37,94 | 38,19 | 23 | 1.184.184 |
29/5/2015 | 37,55 | 36,81 | -0,57% | 36,81 | 37,55 | 37,19 | 36,80 | 37,20 | 17 | 1.004.175 |
28/5/2015 | 37,46 | 37,02 | -1,52% | 36,75 | 37,46 | 37,00 | 37,02 | 37,44 | 17 | 1.065.875 |
27/5/2015 | 37,02 | 37,59 | +3,55% | 36,50 | 37,59 | 36,78 | 36,74 | 38,89 | 8 | 393.552 |
26/5/2015 | 37,02 | 36,30 | -4,22% | 35,68 | 37,02 | 36,09 | 35,92 | 36,50 | 21 | 808.578 |
25/5/2015 | 38,00 | 37,90 | -0,26% | 37,76 | 38,00 | 37,87 | 37,76 | 38,00 | 8 | 359.842 |
22/5/2015 | 38,20 | 38,00 | 0,00% | 37,80 | 38,20 | 37,95 | 37,87 | 38,00 | 17 | 679.443 |
21/5/2015 | 38,81 | 38,00 | -2,59% | 38,00 | 38,81 | 38,32 | 37,90 | 38,05 | 9 | 555.721 |
20/5/2015 | 39,64 | 39,01 | -1,24% | 39,01 | 39,64 | 39,22 | 38,89 | 39,63 | 17 | 757.134 |
19/5/2015 | 39,51 | 39,50 | -0,13% | 39,38 | 39,60 | 39,51 | 39,51 | 39,79 | 12 | 952.349 |
18/5/2015 | 39,98 | 39,55 | -1,89% | 39,55 | 39,98 | 39,64 | 39,52 | 39,79 | 3 | 277.538 |
15/5/2015 | 40,00 | 40,31 | +0,88% | 39,82 | 40,50 | 39,97 | 39,68 | 40,60 | 13 | 1.131.177 |
14/5/2015 | 39,40 | 39,96 | +1,94% | 39,25 | 39,96 | 39,62 | 39,16 | 39,96 | 11 | 907.479 |
13/5/2015 | 39,40 | 39,20 | -0,08% | 38,50 | 39,40 | 38,78 | 39,01 | 39,88 | 37 | 2.272.847 |
12/5/2015 | 39,30 | 39,23 | -0,68% | 39,00 | 39,90 | 39,43 | 39,23 | 39,80 | 22 | 2.042.877 |
11/5/2015 | 40,00 | 39,50 | -0,80% | 39,40 | 40,00 | 39,59 | 39,55 | 39,63 | 26 | 914.725 |
8/5/2015 | 40,20 | 39,82 | -0,47% | 39,80 | 40,89 | 40,23 | 39,82 | 40,94 | 13 | 1.034.120 |
7/5/2015 | 40,39 | 40,01 | +5,01% | 39,79 | 40,39 | 40,07 | 40,00 | 40,57 | 18 | 448.877 |
6/5/2015 | 40,70 | 38,10 | -6,37% | 38,10 | 40,70 | 39,82 | 38,10 | 39,92 | 17 | 1.242.589 |
5/5/2015 | 40,83 | 40,69 | -2,89% | 40,51 | 40,95 | 40,69 | 40,00 | 40,69 | 13 | 1.200.368 |
4/5/2015 | 41,80 | 41,90 | -0,24% | 41,65 | 41,90 | 41,76 | 41,64 | 42,00 | 12 | 739.310 |
30/4/2015 | 40,89 | 42,00 | +1,28% | 40,75 | 42,00 | 41,44 | 41,00 | 42,00 | 12 | 609.273 |
29/4/2015 | 41,70 | 41,47 | +1,15% | 40,55 | 41,70 | 40,93 | 41,15 | 41,70 | 15 | 1.166.673 |
28/4/2015 | 38,41 | 41,00 | +2,27% | 38,41 | 41,69 | 39,53 | 40,70 | 41,20 | 39 | 4.036.721 |
27/4/2015 | 40,60 | 40,09 | -0,42% | 40,09 | 41,68 | 40,60 | 40,07 | 40,09 | 31 | 1.250.779 |
24/4/2015 | 41,57 | 40,26 | -3,41% | 40,26 | 41,57 | 40,51 | 40,26 | 40,50 | 25 | 656.409 |
23/4/2015 | 40,82 | 41,68 | +2,13% | 40,11 | 41,68 | 40,87 | 40,11 | 41,68 | 15 | 1.205.859 |
22/4/2015 | 39,49 | 40,81 | +3,53% | 39,49 | 41,29 | 40,46 | 40,80 | 41,30 | 45 | 2.217.561 |
20/4/2015 | 39,00 | 39,42 | +1,86% | 39,00 | 39,42 | 39,12 | 39,30 | 39,42 | 4 | 125.193 |
17/4/2015 | 39,20 | 38,70 | -1,28% | 38,70 | 39,50 | 39,11 | 38,72 | 39,89 | 15 | 719.711 |
16/4/2015 | 38,52 | 39,20 | +1,82% | 38,52 | 40,00 | 39,51 | 39,01 | 39,70 | 20 | 1.165.610 |
15/4/2015 | 38,02 | 38,50 | -0,13% | 38,02 | 38,81 | 38,50 | 38,52 | 40,00 | 27 | 2.391.208 |
14/4/2015 | 39,85 | 38,55 | -3,60% | 38,55 | 39,85 | 39,06 | 38,55 | 40,00 | 8 | 792.944 |
13/4/2015 | 39,99 | 39,99 | -0,32% | 38,00 | 39,99 | 39,07 | 39,25 | 40,00 | 10 | 590.095 |
10/4/2015 | 39,00 | 40,12 | +2,09% | 39,00 | 40,12 | 39,80 | 39,05 | 40,12 | 10 | 513.498 |
9/4/2015 | 38,77 | 39,30 | +0,59% | 38,77 | 39,90 | 39,37 | 39,30 | 39,49 | 16 | 1.055.158 |
8/4/2015 | 39,06 | 39,07 | -2,33% | 39,06 | 39,50 | 39,24 | 39,06 | 39,99 | 11 | 733.970 |
7/4/2015 | 39,81 | 40,00 | +0,48% | 38,73 | 40,00 | 39,37 | 38,71 | 40,00 | 14 | 1.110.450 |
6/4/2015 | 40,36 | 39,81 | -2,14% | 39,76 | 40,42 | 40,13 | 39,05 | 40,15 | 10 | 529.750 |
2/4/2015 | 40,49 | 40,68 | +1,78% | 40,49 | 40,68 | 40,49 | 40,36 | 40,86 | 2 | 344.241 |
1/4/2015 | 40,24 | 39,97 | -1,94% | 39,97 | 40,67 | 40,25 | 40,00 | 40,68 | 17 | 2.141.499 |
31/3/2015 | 39,75 | 40,76 | +2,54% | 39,75 | 40,76 | 40,34 | 40,40 | 40,99 | 7 | 633.366 |
30/3/2015 | 41,80 | 39,75 | +0,56% | 39,61 | 41,80 | 39,88 | 39,70 | 39,99 | 12 | 1.052.890 |
27/3/2015 | 39,80 | 39,53 | +1,36% | 39,20 | 39,80 | 39,40 | 39,20 | 40,35 | 12 | 713.298 |
26/3/2015 | 40,20 | 39,00 | -4,99% | 39,00 | 40,48 | 39,79 | 39,00 | 39,42 | 22 | 951.041 |
25/3/2015 | 40,51 | 41,05 | +1,48% | 40,51 | 41,18 | 40,87 | 40,45 | 40,89 | 9 | 837.945 |
24/3/2015 | 40,04 | 40,45 | +1,13% | 40,04 | 40,45 | 40,08 | 40,32 | 41,89 | 4 | 360.770 |
23/3/2015 | 39,96 | 40,00 | -0,72% | 39,60 | 40,10 | 39,79 | 39,70 | 40,00 | 13 | 716.362 |
20/3/2015 | 42,00 | 40,29 | -2,42% | 40,25 | 42,00 | 41,08 | 40,20 | 40,59 | 21 | 1.528.344 |
19/3/2015 | 42,30 | 41,29 | -2,39% | 40,87 | 42,30 | 41,48 | 40,70 | 41,11 | 15 | 871.178 |
18/3/2015 | 42,01 | 42,30 | -0,82% | 42,00 | 42,65 | 42,33 | 42,08 | 42,63 | 14 | 1.638.316 |
17/3/2015 | 40,82 | 42,65 | +2,87% | 40,82 | 42,65 | 42,23 | 42,23 | 42,65 | 26 | 1.541.491 |
16/3/2015 | 42,30 | 41,46 | -0,58% | 41,16 | 42,33 | 41,69 | 41,45 | 42,59 | 11 | 971.568 |
13/3/2015 | 41,02 | 41,70 | +2,46% | 41,00 | 41,70 | 41,24 | 41,70 | 42,07 | 14 | 1.204.359 |
12/3/2015 | 40,01 | 40,70 | +1,37% | 40,01 | 41,78 | 41,41 | 40,60 | 41,89 | 7 | 505.260 |
11/3/2015 | 40,10 | 40,15 | -0,02% | 40,10 | 40,50 | 40,16 | 40,15 | 42,86 | 11 | 686.810 |
10/3/2015 | 40,16 | 40,16 | +1,36% | 40,16 | 40,16 | 40,16 | 40,11 | 42,88 | 3 | 401.600 |
9/3/2015 | 40,00 | 39,62 | -2,65% | 39,62 | 40,68 | 39,98 | 39,62 | 42,62 | 10 | 291.857 |
6/3/2015 | 40,70 | 40,70 | +0,20% | 40,01 | 41,06 | 40,73 | 40,02 | 42,58 | 16 | 1.238.343 |
5/3/2015 | 40,10 | 40,62 | +1,55% | 40,10 | 41,00 | 40,68 | 40,62 | 43,20 | 10 | 606.167 |
4/3/2015 | 42,10 | 40,00 | -4,99% | 40,00 | 42,10 | 40,73 | 40,00 | 41,10 | 14 | 1.144.743 |
3/3/2015 | 41,81 | 42,10 | +0,67% | 41,81 | 42,90 | 42,22 | 42,10 | 43,25 | 13 | 1.258.451 |
2/3/2015 | 42,50 | 41,82 | -0,99% | 41,82 | 44,08 | 42,76 | 41,82 | 43,25 | 25 | 2.099.926 |
27/2/2015 | 41,90 | 42,24 | -0,98% | 41,90 | 43,99 | 42,42 | 42,23 | 44,00 | 13 | 1.298.155 |
26/2/2015 | 43,00 | 42,66 | -1,36% | 42,60 | 43,05 | 42,83 | 42,66 | 43,00 | 11 | 1.619.041 |
25/2/2015 | 43,07 | 43,25 | +0,49% | 43,07 | 43,98 | 43,32 | 43,00 | 44,10 | 14 | 1.447.128 |
24/2/2015 | 43,00 | 43,04 | +0,61% | 42,89 | 43,04 | 42,97 | 42,88 | 43,04 | 5 | 227.767 |
23/2/2015 | 43,45 | 42,78 | -1,09% | 42,69 | 43,45 | 42,77 | 42,30 | 43,17 | 5 | 282.300 |
20/2/2015 | 43,01 | 43,25 | -1,48% | 43,01 | 43,25 | 43,21 | 43,25 | 44,90 | 2 | 194.481 |
19/2/2015 | 44,50 | 43,90 | -1,10% | 43,87 | 44,71 | 44,36 | 43,60 | 44,50 | 11 | 1.441.885 |
18/2/2015 | 42,01 | 44,39 | +1,16% | 42,01 | 44,99 | 44,44 | 43,96 | 44,50 | 3 | 97.782 |
13/2/2015 | 44,00 | 43,88 | -1,99% | 43,05 | 44,00 | 43,31 | 43,75 | 43,80 | 9 | 766.678 |
12/2/2015 | 42,00 | 44,77 | +11,79% | 42,00 | 44,77 | 43,02 | 41,20 | 43,00 | 5 | 365.692 |
11/2/2015 | 41,00 | 40,05 | -5,68% | 40,00 | 41,00 | 40,22 | 40,00 | 40,90 | 5 | 132.744 |
10/2/2015 | 42,58 | 42,46 | -0,09% | 41,68 | 42,84 | 42,44 | 42,49 | 42,65 | 32 | 1.354.084 |
9/2/2015 | 42,60 | 42,50 | +0,28% | 42,50 | 42,99 | 42,62 | 42,50 | 44,97 | 11 | 1.300.127 |
6/2/2015 | 43,49 | 42,38 | -1,44% | 42,30 | 43,49 | 42,49 | 42,38 | 43,50 | 18 | 1.236.546 |
5/2/2015 | 44,00 | 43,00 | +0,70% | 42,19 | 44,00 | 42,78 | 43,00 | 43,18 | 11 | 727.319 |
4/2/2015 | 42,33 | 42,70 | +0,83% | 42,10 | 42,80 | 42,41 | 42,90 | 43,19 | 8 | 954.435 |
3/2/2015 | 41,99 | 42,35 | +3,49% | 41,86 | 42,35 | 42,02 | 42,00 | 44,00 | 15 | 1.239.605 |
2/2/2015 | 41,00 | 40,92 | +0,05% | 40,10 | 41,98 | 41,07 | 40,92 | 41,40 | 25 | 2.394.459 |
30/1/2015 | 41,00 | 40,90 | -1,45% | 40,90 | 41,40 | 41,00 | 40,35 | 40,90 | 4 | 241.900 |
29/1/2015 | 41,34 | 41,50 | +1,22% | 41,30 | 41,50 | 41,32 | 41,00 | 42,00 | 6 | 603.308 |
28/1/2015 | 40,78 | 41,00 | -0,49% | 40,78 | 41,01 | 40,89 | 41,33 | 41,70 | 3 | 457.981 |
27/1/2015 | 41,89 | 41,20 | -2,25% | 41,06 | 41,89 | 41,19 | 41,20 | 41,50 | 18 | 1.610.680 |
26/1/2015 | 41,90 | 42,15 | -1,01% | 41,31 | 42,24 | 41,91 | 42,10 | 43,09 | 20 | 1.404.200 |
23/1/2015 | 41,80 | 42,58 | +3,83% | 41,80 | 42,58 | 42,17 | 42,10 | 43,39 | 15 | 830.760 |
22/1/2015 | 42,84 | 41,01 | -5,35% | 41,01 | 42,84 | 42,01 | 41,01 | 42,40 | 13 | 739.376 |
21/1/2015 | 41,60 | 43,33 | +4,36% | 41,60 | 43,33 | 42,88 | 43,00 | 43,33 | 18 | 934.874 |
20/1/2015 | 41,00 | 41,52 | +4,14% | 39,87 | 41,52 | 40,95 | 41,52 | 41,60 | 15 | 1.007.556 |
19/1/2015 | 42,89 | 39,87 | -3,44% | 39,87 | 42,89 | 40,78 | 39,87 | 40,57 | 12 | 868.768 |
16/1/2015 | 40,25 | 41,29 | +2,71% | 40,25 | 41,38 | 40,86 | 40,83 | 41,29 | 11 | 633.439 |
15/1/2015 | 40,04 | 40,20 | +2,08% | 40,04 | 40,58 | 40,33 | 40,25 | 40,50 | 8 | 637.354 |
14/1/2015 | 37,29 | 39,38 | -0,18% | 37,29 | 40,05 | 39,02 | 39,20 | 40,05 | 14 | 1.482.934 |
13/1/2015 | 38,20 | 39,45 | +6,05% | 38,20 | 39,45 | 38,82 | 39,00 | 39,99 | 6 | 512.553 |
12/1/2015 | 38,89 | 37,20 | -2,18% | 37,20 | 38,89 | 37,79 | 37,20 | 37,65 | 18 | 574.453 |
9/1/2015 | 38,55 | 38,03 | -0,86% | 38,03 | 38,61 | 38,29 | 37,78 | 38,55 | 9 | 681.702 |
8/1/2015 | 37,40 | 38,36 | +3,09% | 37,39 | 38,36 | 37,83 | 38,36 | 38,85 | 11 | 692.337 |
7/1/2015 | 37,10 | 37,21 | +3,02% | 37,10 | 37,98 | 37,48 | 37,21 | 37,99 | 10 | 416.068 |
6/1/2015 | 37,10 | 36,12 | -2,90% | 36,12 | 37,36 | 36,88 | 36,12 | 39,88 | 14 | 792.996 |
5/1/2015 | 38,09 | 37,20 | -3,55% | 37,10 | 38,09 | 37,30 | 37,20 | 38,57 | 14 | 518.588 |
2/1/2015 | 38,52 | 38,57 | +0,18% | 37,10 | 38,57 | 37,81 | 38,09 | 38,58 | 6 | 434.851 |
30/12/2014 | 39,00 | 38,50 | 0,00% | 38,35 | 39,10 | 38,78 | 38,50 | 39,50 | 15 | 1.140.156 |
29/12/2014 | 37,80 | 38,50 | -1,28% | 37,80 | 38,66 | 38,47 | 38,50 | 40,00 | 7 | 750.312 |
26/12/2014 | 39,99 | 39,00 | -2,35% | 38,31 | 39,99 | 38,94 | 37,80 | 39,00 | 9 | 775.093 |
23/12/2014 | 38,50 | 39,94 | +5,16% | 37,82 | 39,94 | 38,19 | 37,82 | 40,00 | 13 | 890.000 |
22/12/2014 | 38,40 | 37,98 | -0,05% | 37,98 | 38,65 | 38,37 | 37,98 | 40,00 | 10 | 951.790 |
19/12/2014 | 37,50 | 38,00 | -7,25% | 37,50 | 38,78 | 38,18 | 38,00 | 40,00 | 22 | 1.237.036 |
18/12/2014 | 38,50 | 40,97 | +9,55% | 37,57 | 40,97 | 38,47 | 37,00 | 40,97 | 9 | 838.763 |
17/12/2014 | 38,10 | 37,40 | +0,62% | 36,75 | 38,11 | 37,11 | 37,62 | 38,26 | 18 | 1.495.874 |
16/12/2014 | 37,76 | 37,17 | -1,67% | 36,94 | 37,76 | 37,32 | 37,17 | 40,98 | 22 | 1.754.179 |
15/12/2014 | 38,50 | 37,80 | -1,69% | 37,80 | 38,51 | 38,48 | 37,76 | 38,90 | 13 | 750.425 |
12/12/2014 | 38,50 | 38,45 | -2,66% | 38,45 | 38,86 | 38,69 | 38,10 | 39,25 | 13 | 804.831 |
11/12/2014 | 39,00 | 39,50 | -1,23% | 38,80 | 39,50 | 38,97 | 39,30 | 39,90 | 9 | 401.427 |
10/12/2014 | 39,90 | 39,99 | +2,67% | 38,62 | 40,00 | 39,13 | 39,99 | 40,99 | 17 | 915.773 |
9/12/2014 | 39,30 | 38,95 | -1,39% | 38,95 | 39,30 | 39,05 | 38,95 | 39,50 | 9 | 527.176 |
8/12/2014 | 40,10 | 39,50 | -1,55% | 39,36 | 41,00 | 39,75 | 39,50 | 39,97 | 11 | 894.586 |
5/12/2014 | 40,00 | 40,12 | +0,33% | 39,77 | 40,40 | 39,96 | 39,75 | 40,10 | 10 | 1.394.925 |
4/12/2014 | 40,58 | 39,99 | +0,68% | 39,71 | 40,58 | 40,06 | 39,79 | 40,14 | 13 | 845.473 |
3/12/2014 | 40,40 | 39,72 | -1,56% | 39,72 | 40,40 | 40,11 | 39,72 | 40,39 | 15 | 625.767 |
2/12/2014 | 41,51 | 40,35 | -1,61% | 40,35 | 41,51 | 40,48 | 40,45 | 40,75 | 5 | 421.032 |
1/12/2014 | 42,79 | 41,01 | -5,42% | 41,01 | 42,79 | 41,49 | 41,01 | 41,22 | 14 | 995.892 |
28/11/2014 | 43,20 | 43,36 | -0,48% | 43,20 | 43,36 | 43,28 | 43,32 | 43,60 | 3 | 536.672 |
27/11/2014 | 42,75 | 43,57 | +1,66% | 42,75 | 43,99 | 43,41 | 42,71 | 43,57 | 6 | 429.821 |
26/11/2014 | 43,50 | 42,86 | -0,49% | 42,86 | 43,50 | 42,98 | 42,86 | 43,27 | 8 | 769.385 |
25/11/2014 | 42,95 | 43,07 | +0,07% | 42,75 | 44,00 | 43,13 | 43,07 | 43,34 | 11 | 1.134.562 |
24/11/2014 | 43,13 | 43,04 | +0,09% | 42,75 | 44,56 | 43,31 | 42,95 | 43,04 | 12 | 1.425.068 |
21/11/2014 | 42,26 | 43,00 | +2,38% | 42,26 | 43,19 | 43,03 | 42,32 | 43,20 | 15 | 1.420.116 |
19/11/2014 | 41,98 | 42,00 | +1,33% | 41,76 | 42,70 | 42,00 | 42,25 | 42,70 | 11 | 1.188.836 |
18/11/2014 | 41,45 | 41,45 | -0,22% | 41,32 | 41,50 | 41,45 | 41,10 | 41,49 | 7 | 725.403 |
17/11/2014 | 41,54 | 41,54 | +1,27% | 41,54 | 41,54 | 41,54 | 40,86 | 41,35 | 1 | 20.770 |
14/11/2014 | 41,39 | 41,02 | 0,00% | 40,35 | 41,40 | 40,57 | 41,02 | 41,53 | 11 | 738.461 |
13/11/2014 | 41,40 | 41,02 | -0,85% | 40,90 | 41,40 | 41,00 | 40,88 | 41,64 | 15 | 615.120 |
12/11/2014 | 41,20 | 41,37 | +1,40% | 40,98 | 41,65 | 41,31 | 40,93 | 41,37 | 19 | 937.776 |
11/11/2014 | 41,52 | 40,80 | -1,73% | 40,05 | 41,52 | 40,56 | 40,80 | 41,10 | 20 | 2.669.395 |
10/11/2014 | 40,90 | 41,52 | +1,96% | 40,90 | 41,52 | 41,34 | 41,30 | 41,52 | 11 | 814.463 |
7/11/2014 | 40,50 | 40,72 | +0,82% | 40,50 | 40,73 | 40,65 | 40,50 | 40,90 | 6 | 699.218 |
6/11/2014 | 40,30 | 40,39 | +0,12% | 39,81 | 40,49 | 40,08 | 40,20 | 40,77 | 17 | 821.780 |
5/11/2014 | 41,60 | 40,34 | -3,03% | 40,34 | 41,60 | 40,76 | 40,45 | 41,18 | 18 | 1.251.476 |
4/11/2014 | 41,50 | 41,60 | +0,68% | 41,50 | 41,78 | 41,57 | 41,60 | 42,20 | 13 | 1.105.921 |
3/11/2014 | 42,15 | 41,32 | +5,19% | 41,10 | 42,15 | 41,20 | 41,01 | 42,90 | 12 | 585.132 |
31/10/2014 | 39,89 | 39,28 | +1,50% | 39,28 | 41,40 | 40,24 | 39,28 | 41,40 | 19 | 708.344 |
30/10/2014 | 38,60 | 38,70 | -0,39% | 38,60 | 39,04 | 38,83 | 38,40 | 39,38 | 12 | 423.258 |
29/10/2014 | 39,00 | 38,85 | -0,38% | 38,75 | 39,00 | 38,82 | 38,50 | 39,09 | 6 | 326.160 |
28/10/2014 | 39,27 | 39,00 | -0,69% | 38,06 | 39,27 | 38,34 | 39,00 | 39,89 | 7 | 510.045 |
27/10/2014 | 38,98 | 39,27 | +0,82% | 38,25 | 39,27 | 38,86 | 39,27 | 39,80 | 9 | 505.237 |
24/10/2014 | 38,70 | 38,95 | -0,81% | 38,70 | 39,50 | 38,83 | 38,65 | 41,20 | 12 | 427.220 |
23/10/2014 | 38,01 | 39,27 | -0,08% | 38,01 | 39,66 | 38,95 | 38,00 | 39,50 | 21 | 1.133.731 |
22/10/2014 | 39,15 | 39,30 | +0,13% | 39,15 | 41,00 | 39,64 | 39,10 | 41,25 | 9 | 503.512 |
21/10/2014 | 38,85 | 39,25 | +0,62% | 37,05 | 39,99 | 38,08 | 38,73 | 40,00 | 23 | 1.938.657 |
20/10/2014 | 41,23 | 39,01 | +1,77% | 39,00 | 41,23 | 39,44 | 39,01 | 41,20 | 14 | 398.370 |
17/10/2014 | 41,00 | 38,33 | -2,84% | 38,33 | 41,00 | 38,81 | 38,33 | 39,60 | 16 | 958.783 |
16/10/2014 | 39,68 | 39,45 | -3,21% | 39,45 | 39,68 | 39,54 | 39,45 | 41,20 | 7 | 296.624 |
15/10/2014 | 38,76 | 40,76 | -0,10% | 38,76 | 40,76 | 40,14 | 40,40 | 40,68 | 9 | 935.441 |
14/10/2014 | 40,39 | 40,80 | +0,49% | 40,01 | 40,88 | 40,42 | 40,75 | 41,00 | 17 | 1.334.014 |
13/10/2014 | 39,50 | 40,60 | +4,08% | 39,30 | 40,60 | 40,13 | 39,96 | 40,30 | 10 | 1.199.947 |
10/10/2014 | 40,00 | 39,01 | -2,48% | 39,01 | 40,49 | 40,04 | 39,01 | 40,59 | 21 | 1.633.816 |
9/10/2014 | 41,00 | 40,00 | -2,08% | 40,00 | 41,00 | 40,30 | 40,00 | 41,26 | 11 | 951.231 |
8/10/2014 | 41,00 | 40,85 | -3,41% | 40,85 | 41,60 | 41,25 | 40,60 | 40,94 | 8 | 1.010.749 |
7/10/2014 | 42,33 | 42,29 | +0,69% | 41,27 | 42,33 | 41,66 | 41,61 | 43,20 | 11 | 829.107 |
6/10/2014 | 42,48 | 42,00 | -0,78% | 41,76 | 42,59 | 42,10 | 41,85 | 42,00 | 12 | 1.103.232 |
3/10/2014 | 42,25 | 42,33 | +7,11% | 41,01 | 42,50 | 42,21 | 41,21 | 42,48 | 8 | 780.996 |
2/10/2014 | 40,23 | 39,52 | -1,13% | 39,52 | 40,78 | 40,04 | 39,52 | 42,25 | 21 | 692.800 |
1/10/2014 | 41,99 | 39,97 | -1,06% | 39,97 | 41,99 | 40,17 | 39,97 | 42,00 | 9 | 1.052.633 |
30/9/2014 | 40,20 | 40,40 | -0,17% | 38,81 | 40,60 | 39,73 | 39,81 | 42,08 | 34 | 4.017.117 |
29/9/2014 | 41,00 | 40,47 | -1,77% | 40,10 | 41,00 | 40,48 | 40,20 | 41,05 | 9 | 870.433 |
26/9/2014 | 41,96 | 41,20 | -0,51% | 41,16 | 41,96 | 41,30 | 41,10 | 41,80 | 5 | 524.514 |
25/9/2014 | 41,10 | 41,41 | -1,40% | 40,86 | 41,55 | 41,12 | 40,61 | 42,09 | 11 | 995.209 |
24/9/2014 | 42,08 | 42,00 | -0,21% | 41,05 | 42,08 | 41,53 | 41,14 | 42,09 | 9 | 893.000 |
23/9/2014 | 41,90 | 42,09 | +0,45% | 41,00 | 42,09 | 41,47 | 41,02 | 42,09 | 7 | 481.076 |
22/9/2014 | 42,00 | 41,90 | +0,24% | 41,02 | 42,01 | 41,91 | 41,90 | 42,09 | 12 | 1.026.821 |
19/9/2014 | 42,00 | 41,80 | +0,12% | 41,50 | 42,08 | 41,81 | 41,78 | 42,09 | 13 | 999.374 |
18/9/2014 | 41,53 | 41,75 | -0,60% | 41,32 | 41,75 | 41,66 | 40,60 | 41,73 | 6 | 566.665 |
17/9/2014 | 41,49 | 42,00 | +2,31% | 41,43 | 42,00 | 41,85 | 41,49 | 42,08 | 6 | 280.408 |
16/9/2014 | 41,50 | 41,05 | +0,98% | 41,05 | 42,03 | 41,47 | 41,05 | 41,30 | 30 | 2.542.289 |
15/9/2014 | 41,50 | 40,65 | -2,17% | 40,65 | 41,99 | 41,49 | 40,65 | 41,87 | 18 | 1.062.370 |
12/9/2014 | 40,70 | 41,55 | -0,24% | 40,70 | 41,59 | 40,93 | 41,00 | 41,55 | 6 | 638.615 |
11/9/2014 | 41,50 | 41,65 | +1,54% | 41,50 | 41,65 | 41,56 | 41,42 | 41,65 | 7 | 702.434 |
10/9/2014 | 41,69 | 41,02 | -1,28% | 41,00 | 41,69 | 41,08 | 41,02 | 41,50 | 16 | 899.852 |
9/9/2014 | 41,20 | 41,55 | +0,31% | 41,20 | 42,15 | 41,56 | 41,45 | 42,08 | 8 | 685.867 |
8/9/2014 | 42,10 | 41,42 | -1,40% | 41,42 | 42,35 | 42,20 | 41,42 | 42,32 | 20 | 1.730.337 |
5/9/2014 | 42,00 | 42,01 | -1,36% | 42,00 | 42,30 | 42,07 | 42,01 | 42,40 | 7 | 765.730 |
4/9/2014 | 42,99 | 42,59 | +0,80% | 42,00 | 43,19 | 42,60 | 41,72 | 42,59 | 15 | 1.065.040 |
3/9/2014 | 41,96 | 42,25 | +2,52% | 41,96 | 43,15 | 42,45 | 42,25 | 42,99 | 22 | 1.948.726 |
2/9/2014 | 41,80 | 41,21 | -1,88% | 41,21 | 41,91 | 41,37 | 41,15 | 41,69 | 9 | 653.692 |
1/9/2014 | 41,50 | 42,00 | +0,72% | 41,08 | 42,00 | 41,48 | 41,20 | 42,00 | 14 | 1.298.597 |
29/8/2014 | 38,98 | 41,70 | +9,42% | 38,50 | 41,70 | 40,31 | 41,20 | 42,19 | 31 | 3.152.804 |
28/8/2014 | 38,70 | 38,11 | -2,26% | 37,58 | 38,70 | 38,17 | 38,04 | 38,45 | 12 | 855.149 |
27/8/2014 | 38,89 | 38,99 | +2,77% | 38,80 | 39,20 | 38,92 | 38,12 | 38,90 | 13 | 486.509 |
26/8/2014 | 37,97 | 37,94 | -0,81% | 37,20 | 38,55 | 38,15 | 37,93 | 38,45 | 28 | 2.564.263 |
25/8/2014 | 37,99 | 38,25 | +2,35% | 37,91 | 38,25 | 38,01 | 38,20 | 38,25 | 11 | 1.193.784 |
22/8/2014 | 37,95 | 37,37 | -1,79% | 37,37 | 38,10 | 37,54 | 37,37 | 37,99 | 17 | 660.879 |
21/8/2014 | 37,88 | 38,05 | +1,20% | 37,71 | 38,50 | 38,02 | 37,93 | 38,05 | 21 | 1.608.532 |
20/8/2014 | 37,20 | 37,60 | +2,31% | 37,20 | 37,71 | 37,41 | 37,49 | 37,60 | 16 | 1.174.928 |
19/8/2014 | 37,58 | 36,75 | -0,54% | 36,71 | 37,58 | 36,84 | 36,75 | 37,58 | 13 | 1.367.032 |
18/8/2014 | 36,75 | 36,95 | -0,51% | 36,75 | 37,00 | 36,90 | 36,95 | 37,59 | 7 | 361.638 |
15/8/2014 | 36,77 | 37,14 | +0,38% | 36,50 | 37,59 | 36,76 | 36,50 | 38,80 | 16 | 970.634 |
14/8/2014 | 37,08 | 37,00 | -1,65% | 36,76 | 37,08 | 36,95 | 36,75 | 37,00 | 13 | 613.457 |
13/8/2014 | 38,10 | 37,62 | -0,08% | 37,50 | 38,10 | 37,73 | 37,23 | 38,88 | 12 | 773.625 |
12/8/2014 | 37,20 | 37,65 | -0,53% | 37,16 | 37,99 | 37,52 | 37,50 | 38,00 | 14 | 1.478.563 |
11/8/2014 | 37,50 | 37,85 | +2,99% | 36,70 | 38,96 | 37,39 | 37,40 | 38,97 | 8 | 703.080 |
8/8/2014 | 37,00 | 36,75 | -1,08% | 36,54 | 37,09 | 36,87 | 36,75 | 39,99 | 14 | 685.897 |
7/8/2014 | 37,53 | 37,15 | -1,01% | 37,00 | 37,53 | 37,16 | 37,05 | 37,10 | 16 | 769.331 |
6/8/2014 | 37,00 | 37,53 | +1,43% | 36,70 | 38,20 | 37,26 | 37,53 | 37,58 | 27 | 1.132.922 |
5/8/2014 | 39,25 | 37,00 | -5,80% | 37,00 | 39,25 | 37,90 | 37,00 | 37,80 | 52 | 3.085.624 |
4/8/2014 | 38,76 | 39,28 | +2,80% | 38,76 | 39,45 | 39,27 | 39,12 | 39,74 | 7 | 109.973 |
1/8/2014 | 39,24 | 38,21 | -3,02% | 38,21 | 39,24 | 38,42 | 38,30 | 38,74 | 11 | 530.302 |
31/7/2014 | 41,08 | 39,40 | +0,23% | 39,01 | 41,08 | 39,77 | 39,01 | 40,99 | 11 | 1.256.819 |
30/7/2014 | 39,01 | 39,31 | +2,32% | 39,01 | 40,14 | 39,33 | 39,31 | 41,17 | 19 | 1.089.611 |
29/7/2014 | 38,61 | 38,42 | -2,04% | 38,10 | 38,61 | 38,33 | 38,36 | 39,99 | 12 | 1.142.483 |
28/7/2014 | 38,62 | 39,22 | +1,58% | 38,62 | 39,70 | 38,88 | 38,87 | 39,22 | 11 | 458.874 |
25/7/2014 | 39,26 | 38,61 | -0,62% | 38,61 | 39,60 | 39,11 | 38,61 | 39,60 | 9 | 500.618 |
24/7/2014 | 38,35 | 38,85 | +1,44% | 38,35 | 38,85 | 38,50 | 38,70 | 39,21 | 8 | 831.725 |
23/7/2014 | 38,18 | 38,30 | -0,49% | 38,18 | 38,30 | 38,27 | 38,19 | 38,54 | 10 | 807.630 |
22/7/2014 | 38,39 | 38,49 | +1,56% | 38,21 | 38,49 | 38,26 | 38,03 | 39,99 | 16 | 1.285.584 |
21/7/2014 | 38,01 | 37,90 | +1,77% | 37,90 | 38,01 | 37,97 | 37,91 | 38,39 | 7 | 318.981 |
18/7/2014 | 38,39 | 37,24 | -2,00% | 37,24 | 38,39 | 38,07 | 37,24 | 38,12 | 19 | 1.362.911 |
17/7/2014 | 38,30 | 38,00 | +1,33% | 37,80 | 38,40 | 38,07 | 38,00 | 38,39 | 17 | 1.359.184 |
16/7/2014 | 37,56 | 37,50 | -0,79% | 37,23 | 38,30 | 37,99 | 37,50 | 38,25 | 21 | 1.212.127 |
15/7/2014 | 38,20 | 37,80 | -5,45% | 37,54 | 38,20 | 37,80 | 37,60 | 37,93 | 13 | 619.945 |
14/7/2014 | 37,84 | 39,98 | +6,70% | 37,80 | 39,98 | 38,27 | 37,88 | 39,98 | 16 | 1.699.293 |
11/7/2014 | 37,76 | 37,47 | +0,86% | 37,47 | 38,12 | 37,85 | 37,47 | 38,00 | 10 | 530.007 |
10/7/2014 | 37,70 | 37,15 | -1,46% | 37,15 | 38,49 | 37,66 | 37,00 | 37,15 | 12 | 482.083 |
8/7/2014 | 38,42 | 37,70 | -1,05% | 37,70 | 38,42 | 38,03 | 37,73 | 38,19 | 10 | 646.598 |
7/7/2014 | 38,79 | 38,10 | -0,65% | 38,10 | 38,79 | 38,32 | 37,91 | 40,00 | 7 | 302.755 |
4/7/2014 | 38,38 | 38,35 | 0,00% | 38,34 | 38,40 | 38,37 | 38,35 | 39,90 | 5 | 529.548 |
3/7/2014 | 40,00 | 38,35 | -0,23% | 36,41 | 40,00 | 38,31 | 38,38 | 38,99 | 7 | 333.352 |
2/7/2014 | 38,40 | 38,44 | +1,13% | 38,30 | 38,59 | 38,40 | 38,28 | 38,44 | 8 | 990.852 |
1/7/2014 | 36,58 | 38,01 | -0,89% | 36,58 | 39,10 | 38,56 | 38,30 | 39,09 | 9 | 651.772 |
30/6/2014 | 38,50 | 38,35 | +2,93% | 38,20 | 38,69 | 38,39 | 38,50 | 39,09 | 10 | 821.656 |
27/6/2014 | 37,21 | 37,26 | -0,61% | 37,21 | 38,82 | 37,86 | 37,24 | 37,85 | 7 | 1.185.310 |
26/6/2014 | 37,75 | 37,49 | -0,03% | 37,49 | 37,75 | 37,68 | 37,70 | 39,99 | 3 | 199.713 |
25/6/2014 | 36,27 | 37,50 | -0,53% | 36,27 | 37,82 | 37,45 | 37,49 | 37,80 | 20 | 1.404.708 |
24/6/2014 | 37,90 | 37,70 | +1,54% | 37,26 | 37,90 | 37,44 | 37,30 | 37,80 | 24 | 1.565.054 |
23/6/2014 | 38,10 | 37,13 | -2,62% | 37,13 | 38,10 | 37,50 | 37,13 | 37,40 | 18 | 956.436 |
20/6/2014 | 39,32 | 38,13 | -3,03% | 38,00 | 39,32 | 38,40 | 38,01 | 40,94 | 23 | 1.570.634 |
18/6/2014 | 39,33 | 39,32 | 0,00% | 39,32 | 40,04 | 39,45 | 39,32 | 40,04 | 16 | 1.298.084 |
17/6/2014 | 39,44 | 39,32 | -0,10% | 39,32 | 39,59 | 39,39 | 39,32 | 40,16 | 7 | 634.267 |
16/6/2014 | 40,00 | 39,36 | +0,54% | 39,36 | 40,14 | 39,81 | 39,37 | 40,13 | 10 | 891.834 |
13/6/2014 | 39,32 | 39,15 | -0,84% | 39,15 | 39,61 | 39,38 | 39,00 | 39,60 | 24 | 2.398.747 |
11/6/2014 | 40,03 | 39,48 | +0,79% | 39,48 | 40,03 | 39,61 | 39,12 | 39,67 | 7 | 974.616 |
10/6/2014 | 39,80 | 39,17 | -0,84% | 39,17 | 39,80 | 39,57 | 39,17 | 39,90 | 21 | 1.361.261 |
9/6/2014 | 40,00 | 39,50 | +1,28% | 38,61 | 40,00 | 39,24 | 39,27 | 40,00 | 27 | 1.550.154 |
6/6/2014 | 39,40 | 39,00 | -6,16% | 39,00 | 39,40 | 39,26 | 38,98 | 39,40 | 9 | 537.943 |
5/6/2014 | 39,11 | 41,56 | +7,17% | 39,11 | 41,56 | 40,45 | 39,12 | 41,56 | 4 | 161.831 |
4/6/2014 | 38,97 | 38,78 | -0,46% | 38,75 | 38,97 | 38,80 | 38,85 | 42,38 | 4 | 143.577 |
3/6/2014 | 39,64 | 38,96 | -0,10% | 38,96 | 39,64 | 39,25 | 38,96 | 42,36 | 8 | 310.146 |
2/6/2014 | 39,00 | 39,00 | +1,25% | 38,60 | 39,00 | 38,91 | 38,85 | 39,00 | 4 | 151.750 |
30/5/2014 | 39,56 | 38,52 | -1,93% | 38,52 | 39,56 | 39,09 | 38,68 | 39,20 | 10 | 562.973 |
29/5/2014 | 39,79 | 39,28 | -2,84% | 39,28 | 40,00 | 39,65 | 39,28 | 39,71 | 15 | 717.808 |
28/5/2014 | 39,71 | 40,43 | +1,58% | 39,50 | 40,48 | 40,14 | 39,60 | 40,44 | 17 | 1.673.936 |
27/5/2014 | 39,43 | 39,80 | +0,25% | 39,43 | 39,88 | 39,65 | 39,70 | 39,80 | 9 | 737.567 |
26/5/2014 | 39,00 | 39,70 | +1,72% | 39,00 | 40,47 | 39,87 | 39,50 | 39,99 | 8 | 267.152 |
23/5/2014 | 39,15 | 39,03 | -0,20% | 39,03 | 39,35 | 39,19 | 39,03 | 39,30 | 6 | 713.426 |
22/5/2014 | 38,63 | 39,11 | +2,25% | 38,63 | 39,11 | 38,64 | 39,11 | 40,37 | 2 | 378.766 |
21/5/2014 | 39,52 | 38,25 | -5,09% | 38,25 | 39,52 | 38,68 | 38,25 | 39,99 | 7 | 591.829 |
20/5/2014 | 39,80 | 40,30 | +0,22% | 39,80 | 40,30 | 40,23 | 40,01 | 40,75 | 6 | 446.630 |
19/5/2014 | 40,01 | 40,21 | -0,54% | 40,01 | 40,51 | 40,41 | 40,20 | 41,05 | 13 | 921.467 |
16/5/2014 | 40,70 | 40,43 | +0,30% | 40,20 | 40,70 | 40,42 | 40,43 | 41,05 | 6 | 594.289 |
15/5/2014 | 40,31 | 40,31 | -0,22% | 40,31 | 41,45 | 41,05 | 40,31 | 41,05 | 13 | 521.461 |
14/5/2014 | 40,30 | 40,40 | +0,25% | 40,30 | 40,76 | 40,34 | 40,40 | 40,99 | 8 | 411.502 |
13/5/2014 | 40,55 | 40,30 | -2,40% | 40,30 | 40,75 | 40,48 | 40,30 | 41,49 | 9 | 830.005 |
12/5/2014 | 40,31 | 41,29 | +3,69% | 40,31 | 41,47 | 40,56 | 40,51 | 41,20 | 8 | 348.862 |
9/5/2014 | 41,00 | 39,82 | -2,04% | 39,67 | 41,20 | 40,32 | 39,67 | 41,49 | 16 | 2.241.989 |
8/5/2014 | 40,00 | 40,65 | +0,77% | 40,00 | 40,98 | 40,51 | 40,20 | 40,65 | 19 | 1.235.571 |
7/5/2014 | 40,15 | 40,34 | -2,09% | 40,00 | 40,99 | 40,46 | 40,13 | 40,50 | 19 | 1.986.640 |
6/5/2014 | 40,70 | 41,20 | +1,73% | 40,70 | 41,20 | 41,10 | 41,20 | 43,00 | 4 | 250.770 |
5/5/2014 | 40,11 | 40,50 | +0,25% | 40,11 | 40,50 | 40,33 | 40,50 | 40,85 | 11 | 855.042 |
2/5/2014 | 40,30 | 40,40 | +1,79% | 40,14 | 40,41 | 40,24 | 40,48 | 40,94 | 11 | 913.461 |
30/4/2014 | 39,50 | 39,69 | -1,02% | 39,36 | 39,70 | 39,48 | 39,81 | 40,45 | 8 | 702.904 |
29/4/2014 | 39,15 | 40,10 | +2,04% | 39,01 | 40,10 | 39,63 | 39,60 | 40,11 | 8 | 348.827 |
28/4/2014 | 39,00 | 39,30 | +1,03% | 38,90 | 39,49 | 39,08 | 38,90 | 39,20 | 5 | 132.878 |
25/4/2014 | 39,00 | 38,90 | -0,77% | 38,89 | 39,00 | 38,95 | 39,10 | 39,24 | 5 | 222.026 |
24/4/2014 | 39,00 | 39,20 | +0,51% | 38,94 | 39,20 | 39,03 | 39,20 | 39,25 | 8 | 757.230 |
23/4/2014 | 40,49 | 39,00 | -0,15% | 39,00 | 40,49 | 39,45 | 39,00 | 39,24 | 21 | 974.447 |
22/4/2014 | 40,53 | 39,06 | -2,35% | 39,06 | 41,99 | 39,96 | 39,06 | 41,96 | 19 | 1.342.958 |
17/4/2014 | 39,21 | 40,00 | +1,01% | 39,21 | 40,00 | 39,79 | 40,00 | 42,98 | 11 | 1.548.143 |
16/4/2014 | 39,00 | 39,60 | +0,71% | 39,00 | 39,60 | 39,03 | 39,60 | 40,00 | 6 | 171.766 |
15/4/2014 | 39,80 | 39,32 | -0,71% | 39,20 | 39,80 | 39,31 | 39,20 | 42,83 | 5 | 369.555 |
14/4/2014 | 39,20 | 39,60 | +1,28% | 39,20 | 39,60 | 39,49 | 39,21 | 42,92 | 4 | 422.604 |
11/4/2014 | 39,11 | 39,10 | -0,38% | 39,10 | 39,11 | 39,10 | 39,30 | 41,90 | 3 | 316.767 |
10/4/2014 | 39,67 | 39,25 | -0,13% | 39,25 | 39,67 | 39,51 | 39,15 | 41,99 | 11 | 568.993 |
9/4/2014 | 41,97 | 39,30 | -1,26% | 39,21 | 41,97 | 39,77 | 39,50 | 40,09 | 10 | 437.567 |
8/4/2014 | 40,44 | 39,80 | -0,33% | 39,80 | 40,50 | 40,14 | 39,40 | 41,99 | 16 | 1.653.879 |
7/4/2014 | 39,70 | 39,93 | +1,09% | 39,70 | 40,00 | 39,92 | 39,93 | 40,44 | 8 | 463.166 |
4/4/2014 | 40,05 | 39,50 | -1,25% | 39,41 | 40,05 | 39,72 | 39,50 | 40,00 | 15 | 917.610 |
3/4/2014 | 40,80 | 40,00 | -1,04% | 40,00 | 40,80 | 40,20 | 39,91 | 40,43 | 10 | 844.304 |
2/4/2014 | 41,42 | 40,42 | +0,30% | 40,42 | 41,42 | 40,50 | 40,42 | 42,94 | 19 | 1.280.090 |
1/4/2014 | 41,45 | 40,30 | -0,84% | 40,30 | 41,45 | 40,53 | 40,30 | 41,39 | 10 | 364.827 |
31/3/2014 | 40,30 | 40,64 | +0,57% | 40,30 | 40,85 | 40,78 | 40,63 | 41,19 | 13 | 1.554.064 |
28/3/2014 | 42,89 | 40,41 | +1,03% | 40,00 | 42,89 | 40,24 | 40,01 | 42,98 | 10 | 454.759 |
27/3/2014 | 40,00 | 40,00 | -0,70% | 40,00 | 40,30 | 40,01 | 40,35 | 42,98 | 7 | 676.300 |
26/3/2014 | 39,50 | 40,28 | -0,40% | 39,50 | 40,45 | 40,07 | 39,36 | 40,29 | 7 | 432.837 |
25/3/2014 | 39,03 | 40,44 | +1,71% | 39,03 | 40,44 | 39,95 | 39,50 | 40,45 | 10 | 874.951 |
24/3/2014 | 39,03 | 39,76 | -0,05% | 39,03 | 40,00 | 39,61 | 38,87 | 40,00 | 8 | 610.029 |
21/3/2014 | 39,00 | 39,78 | +1,48% | 39,00 | 40,07 | 39,88 | 39,78 | 39,99 | 14 | 1.268.386 |
20/3/2014 | 38,35 | 39,20 | -2,17% | 38,35 | 39,20 | 38,61 | 38,90 | 39,80 | 7 | 633.217 |
19/3/2014 | 37,99 | 40,07 | +5,45% | 37,99 | 40,07 | 38,35 | 38,30 | 40,00 | 9 | 663.486 |
18/3/2014 | 37,50 | 38,00 | +1,33% | 37,50 | 39,55 | 38,20 | 38,01 | 39,56 | 7 | 970.405 |
17/3/2014 | 38,29 | 37,50 | +1,21% | 37,50 | 39,56 | 37,89 | 37,50 | 38,09 | 4 | 102.306 |
14/3/2014 | 38,20 | 37,05 | -2,27% | 37,05 | 38,24 | 37,46 | 37,05 | 38,25 | 17 | 850.367 |
13/3/2014 | 38,13 | 37,91 | -2,17% | 37,73 | 38,13 | 37,87 | 37,72 | 37,91 | 7 | 575.685 |
12/3/2014 | 38,39 | 38,75 | +0,68% | 38,39 | 39,28 | 38,79 | 38,02 | 38,75 | 10 | 892.323 |
11/3/2014 | 38,40 | 38,49 | +0,23% | 38,20 | 38,49 | 38,34 | 38,00 | 39,30 | 11 | 325.933 |
10/3/2014 | 37,94 | 38,40 | -2,91% | 37,88 | 38,40 | 38,06 | 38,25 | 38,90 | 4 | 102.778 |
7/3/2014 | 38,12 | 39,55 | +2,91% | 38,12 | 39,55 | 38,38 | 38,61 | 39,55 | 11 | 602.579 |
6/3/2014 | 39,00 | 38,43 | -2,81% | 38,36 | 39,54 | 38,51 | 38,43 | 38,59 | 13 | 866.492 |
5/3/2014 | 37,70 | 39,54 | +5,02% | 37,34 | 39,54 | 37,71 | 37,89 | 39,55 | 11 | 874.906 |
28/2/2014 | 37,50 | 37,65 | -0,05% | 37,30 | 37,65 | 37,42 | 37,45 | 37,65 | 10 | 666.209 |
27/2/2014 | 38,50 | 37,67 | +1,59% | 37,44 | 38,50 | 37,91 | 37,67 | 39,55 | 10 | 1.125.966 |
26/2/2014 | 38,00 | 37,08 | +0,32% | 37,08 | 38,00 | 37,68 | 37,08 | 37,81 | 11 | 787.578 |
25/2/2014 | 37,10 | 36,96 | -1,04% | 36,60 | 37,10 | 36,91 | 37,30 | 41,90 | 8 | 406.054 |
24/2/2014 | 37,27 | 37,35 | +0,65% | 37,27 | 37,41 | 37,35 | 37,25 | 37,35 | 4 | 493.084 |
21/2/2014 | 37,63 | 37,11 | -1,30% | 37,11 | 38,00 | 37,48 | 37,05 | 40,97 | 15 | 1.113.175 |
20/2/2014 | 37,60 | 37,60 | -0,27% | 37,60 | 39,55 | 37,71 | 37,63 | 39,56 | 6 | 192.345 |
19/2/2014 | 38,50 | 37,70 | -1,23% | 37,70 | 38,50 | 37,85 | 37,31 | 39,55 | 8 | 635.935 |
18/2/2014 | 38,55 | 38,17 | -1,88% | 38,17 | 38,61 | 38,50 | 37,71 | 39,56 | 11 | 608.308 |
17/2/2014 | 40,00 | 38,90 | +0,88% | 38,90 | 40,00 | 39,52 | 38,90 | 39,45 | 8 | 411.111 |
14/2/2014 | 39,00 | 38,56 | -2,75% | 38,56 | 39,86 | 39,19 | 38,56 | 40,35 | 13 | 591.782 |
13/2/2014 | 40,40 | 39,65 | -1,86% | 38,56 | 40,40 | 39,69 | 39,02 | 40,88 | 10 | 464.457 |
12/2/2014 | 39,50 | 40,40 | +0,50% | 39,50 | 40,40 | 40,28 | 39,93 | 40,40 | 13 | 1.035.282 |
11/2/2014 | 39,66 | 40,20 | +0,75% | 38,81 | 40,20 | 39,63 | 40,00 | 40,60 | 7 | 673.750 |
10/2/2014 | 38,55 | 39,90 | -0,25% | 38,55 | 40,00 | 39,60 | 38,72 | 42,40 | 8 | 221.813 |
7/2/2014 | 39,04 | 40,00 | +3,76% | 38,91 | 40,00 | 39,02 | 38,94 | 42,41 | 13 | 1.572.618 |
6/2/2014 | 39,00 | 38,55 | +1,45% | 38,55 | 39,56 | 39,17 | 38,55 | 39,19 | 12 | 1.535.655 |
5/2/2014 | 38,50 | 38,00 | +2,45% | 38,00 | 39,00 | 38,63 | 38,00 | 39,14 | 14 | 664.487 |
4/2/2014 | 39,30 | 37,09 | -5,12% | 37,09 | 39,30 | 38,33 | 37,09 | 42,31 | 15 | 1.023.468 |
3/2/2014 | 39,00 | 39,09 | -2,03% | 39,00 | 39,51 | 39,25 | 37,50 | 40,94 | 12 | 749.847 |
31/1/2014 | 39,33 | 39,90 | +2,84% | 38,56 | 40,69 | 39,23 | 39,00 | 39,90 | 22 | 2.436.538 |
30/1/2014 | 38,28 | 38,80 | +0,23% | 38,22 | 38,80 | 38,47 | 39,28 | 42,32 | 4 | 661.730 |
29/1/2014 | 38,82 | 38,71 | -2,12% | 38,71 | 39,39 | 38,85 | 38,71 | 42,20 | 13 | 1.029.641 |
28/1/2014 | 39,86 | 39,55 | -2,08% | 39,20 | 40,49 | 39,36 | 39,85 | 42,32 | 25 | 1.822.672 |
27/1/2014 | 41,02 | 40,39 | -1,51% | 40,39 | 41,10 | 40,78 | 39,97 | 40,59 | 6 | 693.400 |
24/1/2014 | 41,00 | 41,01 | +1,18% | 41,00 | 41,74 | 41,26 | 40,65 | 41,78 | 14 | 1.613.541 |
23/1/2014 | 41,00 | 40,53 | -2,57% | 40,53 | 42,00 | 41,51 | 40,53 | 42,32 | 12 | 1.012.896 |
22/1/2014 | 40,30 | 41,60 | +3,41% | 40,30 | 41,60 | 40,96 | 41,22 | 42,00 | 6 | 753.827 |
21/1/2014 | 40,20 | 40,23 | -1,37% | 40,11 | 41,04 | 40,50 | 40,23 | 40,70 | 20 | 1.766.221 |
20/1/2014 | 40,73 | 40,79 | +0,15% | 40,50 | 40,94 | 40,59 | 37,09 | 40,79 | 16 | 1.250.220 |
17/1/2014 | 41,15 | 40,73 | -2,37% | 40,73 | 41,15 | 40,99 | 40,70 | 41,17 | 4 | 262.380 |
16/1/2014 | 40,71 | 41,72 | +1,36% | 40,71 | 41,99 | 41,32 | 41,72 | 42,00 | 8 | 793.514 |
15/1/2014 | 40,00 | 41,16 | -0,34% | 40,00 | 41,39 | 41,12 | 41,16 | 41,49 | 13 | 1.097.936 |
14/1/2014 | 40,00 | 41,30 | +3,17% | 39,46 | 41,46 | 40,83 | 39,49 | 41,99 | 15 | 1.204.719 |
13/1/2014 | 41,00 | 40,03 | -1,86% | 40,03 | 41,00 | 40,72 | 40,04 | 41,17 | 11 | 427.568 |
10/1/2014 | 40,00 | 40,79 | +1,85% | 40,00 | 40,80 | 40,52 | 40,70 | 41,16 | 5 | 417.415 |
9/1/2014 | 40,20 | 40,05 | -1,35% | 39,67 | 40,20 | 39,85 | 40,05 | 41,05 | 10 | 761.196 |
8/1/2014 | 40,50 | 40,60 | 0,00% | 40,50 | 41,00 | 40,81 | 40,32 | 40,60 | 11 | 1.461.184 |
7/1/2014 | 40,41 | 40,60 | +1,60% | 40,00 | 40,70 | 40,44 | 39,99 | 42,00 | 17 | 1.634.055 |
6/1/2014 | 40,40 | 39,96 | -1,09% | 39,66 | 40,54 | 40,24 | 39,96 | 42,31 | 14 | 1.191.382 |
3/1/2014 | 39,00 | 40,40 | +3,88% | 38,55 | 40,40 | 39,15 | 39,09 | 40,38 | 7 | 356.295 |
2/1/2014 | 39,99 | 38,89 | -2,78% | 38,50 | 39,99 | 38,84 | 38,55 | 39,99 | 9 | 613.738 |
30/12/2013 | 39,39 | 40,00 | +2,51% | 39,31 | 40,00 | 39,90 | 39,60 | 40,00 | 8 | 586.634 |
27/12/2013 | 37,50 | 39,02 | +1,40% | 37,50 | 39,07 | 38,85 | 39,08 | 39,39 | 14 | 777.096 |
26/12/2013 | 38,25 | 38,48 | +0,44% | 37,70 | 38,67 | 38,16 | 37,51 | 38,78 | 22 | 1.080.022 |
23/12/2013 | 38,35 | 38,31 | +0,82% | 38,10 | 38,65 | 38,36 | 38,31 | 38,89 | 12 | 993.553 |
20/12/2013 | 38,25 | 38,00 | -0,78% | 38,00 | 38,56 | 38,15 | 38,00 | 38,25 | 16 | 1.320.014 |
19/12/2013 | 38,50 | 38,30 | +0,52% | 38,14 | 38,88 | 38,52 | 38,16 | 38,89 | 26 | 1.849.293 |
18/12/2013 | 38,42 | 38,10 | +0,18% | 38,10 | 38,80 | 38,59 | 38,10 | 39,39 | 18 | 1.250.592 |
17/12/2013 | 39,10 | 38,03 | -3,35% | 38,03 | 39,10 | 38,83 | 38,03 | 39,90 | 18 | 1.366.993 |
16/12/2013 | 39,70 | 39,35 | +0,92% | 39,05 | 39,99 | 39,79 | 39,33 | 42,32 | 7 | 608.789 |
13/12/2013 | 38,60 | 38,99 | -0,48% | 38,60 | 39,60 | 39,05 | 38,81 | 38,99 | 8 | 566.272 |
12/12/2013 | 39,22 | 39,18 | -0,05% | 38,80 | 39,22 | 39,03 | 38,90 | 40,99 | 11 | 702.650 |
11/12/2013 | 40,00 | 39,20 | -1,75% | 39,20 | 40,05 | 39,65 | 39,20 | 42,32 | 16 | 1.241.075 |
10/12/2013 | 40,95 | 39,90 | -2,56% | 39,90 | 41,00 | 40,73 | 39,90 | 40,50 | 27 | 2.615.143 |
9/12/2013 | 43,43 | 40,95 | -0,82% | 39,70 | 43,43 | 40,83 | 40,95 | 41,20 | 15 | 1.159.854 |
6/12/2013 | 40,48 | 41,29 | +2,00% | 40,48 | 41,29 | 40,85 | 40,41 | 41,29 | 11 | 984.555 |
5/12/2013 | 39,92 | 40,48 | +1,43% | 39,90 | 40,50 | 40,05 | 40,00 | 40,48 | 10 | 1.345.807 |
4/12/2013 | 40,00 | 39,91 | +0,91% | 39,48 | 40,38 | 39,87 | 39,42 | 40,37 | 22 | 1.949.710 |
3/12/2013 | 40,00 | 39,55 | -13,15% | 39,15 | 40,00 | 39,32 | 39,37 | 40,49 | 29 | 2.143.070 |
2/12/2013 | 40,02 | 45,54 | +13,54% | 39,70 | 45,54 | 40,00 | 39,85 | 45,54 | 16 | 672.133 |
29/11/2013 | 39,90 | 40,11 | +0,40% | 39,80 | 41,10 | 40,15 | 39,80 | 74,63 | 19 | 2.055.704 |
28/11/2013 | 40,06 | 39,95 | -0,37% | 39,76 | 40,51 | 40,24 | 39,75 | 40,85 | 14 | 1.690.315 |
27/11/2013 | 39,69 | 40,10 | +1,26% | 39,61 | 40,33 | 39,84 | 39,78 | 40,10 | 22 | 1.203.439 |
26/11/2013 | 40,00 | 39,60 | -3,04% | 39,60 | 40,52 | 40,01 | 39,60 | 40,34 | 21 | 1.944.491 |
25/11/2013 | 39,80 | 40,84 | +3,73% | 39,70 | 40,84 | 39,91 | 39,78 | 40,85 | 8 | 415.065 |
22/11/2013 | 39,30 | 39,37 | -0,76% | 39,30 | 39,75 | 39,38 | 39,37 | 40,85 | 13 | 1.189.471 |
21/11/2013 | 39,80 | 39,67 | -2,89% | 38,95 | 40,00 | 39,38 | 39,34 | 40,84 | 23 | 1.646.086 |
19/11/2013 | 40,04 | 40,85 | +1,87% | 39,70 | 40,85 | 40,13 | 39,32 | 40,85 | 26 | 2.934.035 |
18/11/2013 | 40,14 | 40,10 | +0,25% | 40,01 | 40,60 | 40,24 | 40,10 | 40,42 | 23 | 1.843.434 |
14/11/2013 | 40,00 | 40,00 | -1,96% | 39,91 | 40,80 | 40,13 | 39,70 | 40,84 | 9 | 501.685 |
13/11/2013 | 40,01 | 40,80 | +0,97% | 39,98 | 40,80 | 40,17 | 40,01 | 40,85 | 12 | 771.352 |
12/11/2013 | 40,68 | 40,41 | -0,66% | 40,02 | 40,68 | 40,39 | 40,01 | 40,98 | 14 | 1.131.196 |
11/11/2013 | 40,70 | 40,68 | +0,77% | 40,68 | 40,70 | 40,69 | 40,69 | 43,90 | 4 | 248.268 |
8/11/2013 | 43,99 | 40,37 | -1,99% | 40,10 | 43,99 | 40,66 | 40,37 | 40,80 | 15 | 1.451.635 |
7/11/2013 | 40,80 | 41,19 | -1,48% | 40,50 | 41,51 | 40,76 | 40,60 | 44,98 | 15 | 770.364 |
6/11/2013 | 42,88 | 41,81 | -3,57% | 41,81 | 42,88 | 41,98 | 41,85 | 42,30 | 6 | 717.984 |
5/11/2013 | 44,80 | 43,36 | -3,19% | 43,12 | 44,80 | 43,33 | 43,36 | 44,80 | 13 | 949.121 |
4/11/2013 | 43,44 | 44,79 | +5,36% | 43,29 | 44,80 | 44,06 | 43,30 | 44,80 | 11 | 638.884 |
1/11/2013 | 43,07 | 42,51 | -3,50% | 42,51 | 43,07 | 42,74 | 42,51 | 43,69 | 9 | 1.393.363 |
31/10/2013 | 43,40 | 44,05 | +1,24% | 43,40 | 44,05 | 43,69 | 44,05 | 44,90 | 16 | 1.590.476 |
30/10/2013 | 43,81 | 43,51 | +0,25% | 43,41 | 43,81 | 43,62 | 43,02 | 44,00 | 11 | 1.749.337 |
29/10/2013 | 43,50 | 43,40 | -2,03% | 43,15 | 43,60 | 43,40 | 42,83 | 44,00 | 13 | 868.095 |
28/10/2013 | 43,40 | 44,30 | +5,45% | 43,40 | 44,30 | 43,59 | 43,55 | 44,20 | 8 | 998.421 |
25/10/2013 | 44,50 | 42,01 | -2,33% | 42,01 | 44,50 | 43,15 | 42,00 | 44,95 | 12 | 323.699 |
24/10/2013 | 43,75 | 43,01 | -0,21% | 43,01 | 45,00 | 43,87 | 43,01 | 45,00 | 11 | 640.546 |
23/10/2013 | 43,80 | 43,10 | -2,05% | 43,10 | 43,80 | 43,51 | 43,10 | 45,00 | 8 | 944.228 |
22/10/2013 | 43,70 | 44,00 | 0,00% | 43,20 | 44,97 | 43,70 | 43,85 | 44,40 | 8 | 520.145 |
21/10/2013 | 42,93 | 44,00 | +0,02% | 42,93 | 44,00 | 43,13 | 43,70 | 45,00 | 4 | 375.310 |
18/10/2013 | 40,86 | 43,99 | +5,37% | 40,86 | 43,99 | 42,18 | 42,30 | 45,23 | 10 | 1.240.205 |
17/10/2013 | 45,23 | 41,75 | -0,24% | 41,61 | 45,23 | 42,05 | 41,75 | 45,20 | 16 | 756.963 |
16/10/2013 | 41,54 | 41,85 | +1,82% | 41,51 | 42,05 | 41,81 | 41,02 | 45,00 | 8 | 635.628 |
15/10/2013 | 42,01 | 41,10 | -2,19% | 41,00 | 42,01 | 41,37 | 41,10 | 43,99 | 19 | 2.081.348 |
14/10/2013 | 42,03 | 42,02 | -1,38% | 42,02 | 42,03 | 42,02 | 42,14 | 42,85 | 3 | 151.296 |
11/10/2013 | 42,00 | 42,61 | +1,82% | 42,00 | 42,61 | 42,35 | 42,61 | 45,00 | 10 | 681.988 |
10/10/2013 | 41,90 | 41,85 | +1,55% | 41,82 | 42,10 | 41,92 | 41,81 | 42,24 | 11 | 951.745 |
9/10/2013 | 40,80 | 41,21 | +3,03% | 40,80 | 41,65 | 41,08 | 41,21 | 41,99 | 11 | 825.731 |
8/10/2013 | 42,09 | 40,00 | -3,61% | 40,00 | 42,09 | 40,89 | 40,00 | 41,90 | 16 | 969.233 |
7/10/2013 | 42,20 | 41,50 | -1,19% | 41,50 | 42,49 | 41,83 | 41,43 | 41,85 | 7 | 912.095 |
4/10/2013 | 42,48 | 42,00 | -3,45% | 42,00 | 42,62 | 42,37 | 42,00 | 42,95 | 16 | 1.207.611 |
3/10/2013 | 43,34 | 43,50 | -1,14% | 43,21 | 43,50 | 43,32 | 43,10 | 44,99 | 7 | 472.189 |
2/10/2013 | 43,90 | 44,00 | +0,80% | 43,20 | 44,00 | 43,82 | 43,36 | 45,49 | 11 | 727.543 |
1/10/2013 | 43,00 | 43,65 | +0,90% | 43,00 | 43,65 | 43,29 | 43,00 | 44,03 | 8 | 567.229 |
30/9/2013 | 44,70 | 43,26 | -1,93% | 43,15 | 44,70 | 43,52 | 43,26 | 45,00 | 17 | 1.027.264 |
27/9/2013 | 44,45 | 44,11 | -0,88% | 44,11 | 44,45 | 44,27 | 43,92 | 44,70 | 24 | 2.944.424 |
26/9/2013 | 44,28 | 44,50 | +0,79% | 44,18 | 44,50 | 44,24 | 44,21 | 45,00 | 5 | 601.678 |
25/9/2013 | 44,80 | 44,15 | -1,58% | 42,62 | 44,80 | 44,10 | 44,15 | 44,85 | 14 | 1.164.263 |
24/9/2013 | 44,98 | 44,86 | +2,61% | 43,97 | 45,00 | 44,53 | 44,86 | 45,00 | 6 | 694.751 |
23/9/2013 | 44,50 | 43,72 | -0,18% | 43,72 | 44,50 | 44,17 | 42,51 | 44,54 | 11 | 1.170.573 |
20/9/2013 | 44,30 | 43,80 | -0,70% | 43,80 | 44,40 | 44,06 | 43,80 | 44,98 | 8 | 942.894 |
19/9/2013 | 44,31 | 44,11 | -0,34% | 44,11 | 44,44 | 44,35 | 44,11 | 45,72 | 6 | 496.812 |
18/9/2013 | 44,89 | 44,26 | -0,34% | 44,20 | 44,89 | 44,47 | 43,96 | 45,70 | 11 | 1.071.939 |
17/9/2013 | 44,61 | 44,41 | -0,45% | 44,39 | 44,61 | 44,48 | 44,41 | 44,70 | 11 | 471.582 |
16/9/2013 | 44,70 | 44,61 | +2,60% | 44,61 | 45,00 | 44,90 | 44,61 | 45,72 | 13 | 1.338.268 |
13/9/2013 | 44,50 | 43,48 | -1,29% | 43,48 | 45,09 | 44,48 | 43,48 | 44,70 | 13 | 1.338.921 |
12/9/2013 | 44,42 | 44,05 | +0,57% | 42,10 | 44,46 | 44,09 | 43,94 | 44,49 | 8 | 820.226 |
11/9/2013 | 44,49 | 43,80 | -1,55% | 43,80 | 45,70 | 44,52 | 43,80 | 45,72 | 33 | 1.847.697 |
10/9/2013 | 44,00 | 44,49 | +1,34% | 44,00 | 44,49 | 44,00 | 44,00 | 44,49 | 8 | 734.849 |
9/9/2013 | 41,07 | 43,90 | +3,37% | 41,07 | 44,49 | 43,65 | 43,71 | 44,49 | 21 | 2.195.758 |
6/9/2013 | 45,00 | 42,47 | +0,52% | 42,30 | 45,00 | 42,72 | 42,28 | 43,19 | 14 | 1.388.521 |
5/9/2013 | 42,05 | 42,25 | +1,81% | 41,97 | 42,25 | 42,07 | 42,00 | 74,63 | 7 | 399.706 |
4/9/2013 | 41,40 | 41,50 | +1,07% | 41,30 | 41,70 | 41,54 | 41,50 | 74,63 | 12 | 1.013.600 |
3/9/2013 | 40,90 | 41,06 | +0,15% | 40,90 | 41,90 | 41,28 | 38,06 | 74,63 | 25 | 2.588.840 |
2/9/2013 | 40,10 | 41,00 | +1,46% | 40,10 | 41,95 | 41,02 | 41,00 | 41,95 | 17 | 1.398.914 |
30/8/2013 | 41,15 | 40,41 | -1,70% | 40,41 | 42,00 | 40,87 | 40,41 | 42,00 | 14 | 981.103 |
29/8/2013 | 41,14 | 41,11 | -0,44% | 41,11 | 41,71 | 41,26 | 41,11 | 41,73 | 22 | 2.549.984 |
28/8/2013 | 41,64 | 41,29 | -0,84% | 40,50 | 41,64 | 40,58 | 40,67 | 51,00 | 5 | 783.225 |
27/8/2013 | 41,17 | 41,64 | +0,31% | 41,17 | 41,82 | 41,55 | 41,36 | 41,65 | 5 | 619.218 |
26/8/2013 | 41,92 | 41,51 | -1,19% | 41,41 | 42,70 | 41,61 | 41,43 | 51,00 | 12 | 1.023.749 |
23/8/2013 | 41,61 | 42,01 | -1,04% | 41,61 | 42,30 | 41,92 | 42,01 | 43,25 | 9 | 784.071 |
22/8/2013 | 43,25 | 42,45 | +0,35% | 42,36 | 43,25 | 42,49 | 42,36 | 43,25 | 17 | 1.759.088 |
21/8/2013 | 40,74 | 42,30 | +0,95% | 40,74 | 42,30 | 41,61 | 42,30 | 43,25 | 20 | 1.752.075 |
20/8/2013 | 43,00 | 41,90 | -2,58% | 41,85 | 43,00 | 42,30 | 40,55 | 42,51 | 15 | 981.531 |
19/8/2013 | 43,40 | 43,01 | -1,13% | 43,01 | 43,40 | 43,32 | 43,00 | 43,25 | 5 | 129.971 |
16/8/2013 | 40,06 | 43,50 | +0,42% | 40,06 | 44,34 | 42,51 | 43,31 | 45,95 | 7 | 556.935 |
15/8/2013 | 43,34 | 43,32 | -0,18% | 43,32 | 43,34 | 43,32 | 43,63 | 46,00 | 7 | 402.922 |
14/8/2013 | 45,15 | 43,40 | -1,25% | 43,35 | 46,00 | 44,18 | 43,40 | 46,00 | 13 | 1.025.187 |
13/8/2013 | 43,91 | 43,95 | -2,66% | 43,91 | 44,30 | 44,00 | 43,93 | 45,15 | 7 | 501.635 |
12/8/2013 | 44,00 | 45,15 | +3,84% | 44,00 | 45,15 | 44,14 | 44,01 | 45,95 | 12 | 1.522.849 |
9/8/2013 | 43,74 | 43,48 | -2,01% | 43,48 | 43,74 | 43,56 | 43,48 | 44,00 | 2 | 39.210 |
8/8/2013 | 41,17 | 44,37 | +5,62% | 41,17 | 44,37 | 43,05 | 42,71 | 44,38 | 16 | 1.071.980 |
7/8/2013 | 41,40 | 42,01 | -1,85% | 41,40 | 42,70 | 42,11 | 42,01 | 43,69 | 8 | 303.195 |
6/8/2013 | 44,10 | 42,80 | -3,15% | 42,10 | 44,10 | 43,12 | 42,55 | 44,10 | 21 | 2.290.048 |
5/8/2013 | 43,36 | 44,19 | +2,29% | 43,36 | 44,30 | 43,96 | 43,56 | 44,19 | 8 | 672.731 |
2/8/2013 | 43,35 | 43,20 | +0,77% | 43,20 | 44,45 | 43,75 | 43,00 | 44,39 | 10 | 980.179 |
1/8/2013 | 43,80 | 42,87 | -2,12% | 42,82 | 44,49 | 43,16 | 42,87 | 44,47 | 12 | 1.290.688 |
31/7/2013 | 41,45 | 43,80 | -0,68% | 41,45 | 44,13 | 43,42 | 42,86 | 45,00 | 9 | 1.732.803 |
30/7/2013 | 44,00 | 44,10 | +1,31% | 43,85 | 44,10 | 43,92 | 43,53 | 45,87 | 5 | 698.445 |
29/7/2013 | 43,73 | 43,53 | -2,18% | 43,52 | 43,80 | 43,64 | 42,21 | 44,09 | 9 | 344.821 |
26/7/2013 | 42,11 | 44,50 | +3,20% | 42,11 | 44,60 | 43,51 | 42,19 | 45,90 | 11 | 718.040 |
25/7/2013 | 43,25 | 43,12 | -2,44% | 43,10 | 43,85 | 43,24 | 43,12 | 45,96 | 11 | 968.659 |
24/7/2013 | 43,50 | 44,20 | +1,47% | 42,61 | 44,20 | 42,92 | 42,81 | 44,20 | 28 | 1.378.043 |
23/7/2013 | 43,51 | 43,56 | -1,38% | 43,51 | 43,80 | 43,61 | 43,56 | 44,20 | 4 | 209.347 |
22/7/2013 | 43,50 | 44,17 | +1,68% | 43,50 | 45,79 | 44,16 | 43,52 | 45,79 | 4 | 432.775 |
19/7/2013 | 42,30 | 43,44 | +2,24% | 42,30 | 43,44 | 42,85 | 42,71 | 46,00 | 10 | 629.922 |
18/7/2013 | 42,80 | 42,49 | -0,26% | 42,00 | 42,98 | 42,57 | 42,35 | 42,99 | 14 | 1.230.489 |
17/7/2013 | 42,17 | 42,60 | -0,79% | 42,17 | 43,50 | 42,88 | 42,05 | 43,84 | 19 | 1.745.268 |
16/7/2013 | 43,50 | 42,94 | +3,77% | 41,97 | 43,50 | 42,67 | 42,55 | 42,94 | 27 | 1.800.909 |
15/7/2013 | 41,24 | 41,38 | -0,22% | 41,15 | 41,50 | 41,28 | 41,16 | 44,80 | 7 | 776.200 |
12/7/2013 | 43,84 | 41,47 | +0,36% | 41,45 | 43,84 | 41,94 | 41,47 | 45,93 | 11 | 511.670 |
11/7/2013 | 41,60 | 41,32 | -1,12% | 41,32 | 41,60 | 41,54 | 41,81 | 42,30 | 3 | 324.060 |
10/7/2013 | 42,30 | 41,79 | -2,72% | 41,79 | 42,51 | 42,26 | 41,78 | 41,98 | 9 | 629.747 |
8/7/2013 | 45,99 | 42,96 | -0,09% | 42,40 | 45,99 | 43,75 | 42,20 | 42,96 | 13 | 1.386.967 |
5/7/2013 | 40,84 | 43,00 | 0,00% | 40,84 | 43,00 | 42,62 | 42,50 | 45,91 | 9 | 613.752 |
4/7/2013 | 43,91 | 43,00 | +0,70% | 42,76 | 43,91 | 43,11 | 43,00 | 43,78 | 13 | 1.371.070 |
3/7/2013 | 43,86 | 42,70 | -2,62% | 42,21 | 43,86 | 42,91 | 42,70 | 43,20 | 19 | 1.278.875 |
2/7/2013 | 45,05 | 43,85 | -1,77% | 43,85 | 45,99 | 44,25 | 42,80 | 45,98 | 7 | 588.541 |
1/7/2013 | 46,00 | 44,64 | -0,80% | 44,51 | 46,00 | 44,83 | 44,37 | 46,00 | 7 | 587.293 |
28/6/2013 | 45,35 | 45,00 | +1,47% | 43,76 | 45,35 | 44,75 | 44,21 | 46,92 | 14 | 1.042.861 |
27/6/2013 | 43,40 | 44,35 | +1,56% | 43,00 | 44,57 | 43,63 | 42,90 | 46,61 | 15 | 1.675.639 |
26/6/2013 | 43,22 | 43,67 | +0,85% | 43,22 | 43,95 | 43,59 | 43,41 | 46,90 | 19 | 1.765.400 |
25/6/2013 | 42,96 | 43,30 | -1,37% | 42,89 | 43,30 | 43,03 | 43,23 | 48,90 | 5 | 533.582 |
24/6/2013 | 43,60 | 43,90 | +0,92% | 42,81 | 44,02 | 43,38 | 43,40 | 47,58 | 10 | 793.911 |
21/6/2013 | 43,26 | 43,50 | +0,32% | 43,26 | 45,27 | 44,23 | 43,25 | 43,48 | 8 | 959.889 |
20/6/2013 | 44,10 | 43,36 | -4,60% | 43,10 | 44,90 | 43,62 | 43,11 | 46,87 | 19 | 2.141.871 |
19/6/2013 | 45,31 | 45,45 | -0,81% | 45,31 | 45,61 | 45,51 | 45,10 | 50,00 | 7 | 814.634 |
18/6/2013 | 44,27 | 45,82 | +0,44% | 44,27 | 45,82 | 45,40 | 45,80 | 48,00 | 6 | 690.116 |
17/6/2013 | 45,90 | 45,62 | +0,55% | 45,62 | 46,49 | 46,08 | 44,65 | 49,50 | 7 | 414.741 |
14/6/2013 | 46,10 | 45,37 | -0,07% | 45,37 | 49,98 | 47,79 | 45,37 | 45,90 | 10 | 951.036 |
13/6/2013 | 45,85 | 45,40 | +0,33% | 45,08 | 46,19 | 45,33 | 45,33 | 46,49 | 5 | 507.705 |
12/6/2013 | 45,31 | 45,25 | -0,46% | 44,60 | 48,97 | 45,69 | 44,90 | 45,99 | 13 | 1.608.360 |
11/6/2013 | 45,50 | 45,46 | -7,22% | 45,35 | 46,27 | 45,79 | 45,46 | 47,14 | 12 | 911.343 |
10/6/2013 | 46,40 | 49,00 | +6,06% | 45,92 | 49,00 | 47,21 | 47,11 | 50,00 | 9 | 1.194.413 |
7/6/2013 | 45,53 | 46,20 | -1,70% | 45,53 | 46,20 | 45,99 | 45,57 | 48,34 | 7 | 271.354 |
6/6/2013 | 46,70 | 47,00 | +1,29% | 46,00 | 47,00 | 46,47 | 46,11 | 48,00 | 12 | 2.268.142 |
5/6/2013 | 45,40 | 46,40 | -4,33% | 45,40 | 46,70 | 45,91 | 45,38 | 47,30 | 15 | 1.349.981 |
4/6/2013 | 45,52 | 48,50 | +3,92% | 45,52 | 48,50 | 46,76 | 46,96 | 49,29 | 13 | 1.360.995 |
3/6/2013 | 46,20 | 46,67 | -6,62% | 45,57 | 49,98 | 46,55 | 46,25 | 49,99 | 13 | 1.848.390 |
31/5/2013 | 47,35 | 49,98 | +5,89% | 46,50 | 49,98 | 47,20 | 46,51 | 49,98 | 11 | 1.085.625 |
29/5/2013 | 49,99 | 47,20 | -2,48% | 47,12 | 49,99 | 47,51 | 47,20 | 47,83 | 22 | 1.895.688 |
28/5/2013 | 47,99 | 48,40 | +0,85% | 47,77 | 48,40 | 48,10 | 47,08 | 48,40 | 12 | 1.409.431 |
27/5/2013 | 48,00 | 47,99 | -0,02% | 47,41 | 48,40 | 47,96 | 47,85 | 50,00 | 5 | 119.900 |
24/5/2013 | 46,60 | 48,00 | +3,00% | 46,60 | 48,00 | 47,44 | 47,60 | 47,94 | 19 | 1.138.623 |
23/5/2013 | 46,51 | 46,60 | -0,85% | 46,51 | 47,50 | 46,82 | 46,60 | 48,00 | 11 | 1.072.383 |
22/5/2013 | 47,30 | 47,00 | 0,00% | 47,00 | 47,36 | 47,08 | 47,01 | 47,99 | 17 | 1.511.560 |
21/5/2013 | 46,71 | 47,00 | -0,04% | 46,71 | 47,15 | 47,01 | 47,00 | 47,32 | 5 | 611.224 |
20/5/2013 | 47,59 | 47,02 | +0,13% | 46,81 | 47,68 | 47,06 | 47,02 | 48,00 | 11 | 508.266 |
17/5/2013 | 46,91 | 46,96 | +0,28% | 46,91 | 47,19 | 46,99 | 46,96 | 47,59 | 8 | 780.192 |
16/5/2013 | 46,95 | 46,83 | -1,58% | 46,83 | 47,10 | 46,93 | 45,25 | 47,59 | 12 | 1.131.047 |
15/5/2013 | 46,30 | 47,58 | +2,34% | 46,30 | 47,58 | 46,80 | 47,10 | 47,59 | 13 | 1.259.086 |
14/5/2013 | 46,04 | 46,49 | +0,96% | 45,38 | 46,66 | 46,20 | 46,49 | 47,59 | 16 | 2.028.521 |
13/5/2013 | 45,90 | 46,05 | +0,11% | 45,90 | 46,90 | 46,28 | 45,25 | 0,00 | 13 | 1.434.734 |
10/5/2013 | 46,07 | 46,00 | -1,81% | 45,47 | 46,07 | 45,79 | 45,90 | 47,59 | 14 | 1.066.955 |
9/5/2013 | 47,97 | 46,85 | -1,55% | 46,01 | 47,97 | 46,56 | 45,25 | 48,00 | 15 | 1.848.783 |
8/5/2013 | 46,00 | 47,59 | +4,99% | 45,89 | 47,59 | 46,25 | 46,80 | 48,00 | 29 | 2.742.879 |
7/5/2013 | 46,42 | 45,33 | -5,35% | 45,32 | 46,42 | 45,58 | 45,33 | 45,60 | 12 | 1.153.421 |
6/5/2013 | 47,58 | 47,89 | +0,65% | 46,51 | 48,40 | 47,85 | 46,42 | 48,29 | 23 | 2.966.933 |
3/5/2013 | 47,16 | 47,58 | +4,99% | 45,35 | 47,58 | 46,44 | 45,45 | 47,35 | 11 | 1.128.541 |
2/5/2013 | 45,26 | 45,32 | -1,05% | 45,26 | 46,60 | 45,98 | 45,32 | 46,30 | 10 | 1.526.630 |
30/4/2013 | 45,28 | 45,80 | -0,02% | 45,28 | 46,20 | 45,88 | 45,27 | 46,09 | 24 | 2.377.096 |
29/4/2013 | 45,87 | 45,81 | -0,41% | 45,81 | 46,31 | 45,97 | 45,80 | 46,39 | 9 | 910.297 |
26/4/2013 | 47,20 | 46,00 | -0,02% | 46,00 | 47,20 | 46,57 | 45,76 | 47,19 | 10 | 875.541 |
25/4/2013 | 45,23 | 46,01 | -0,56% | 45,23 | 47,20 | 46,26 | 46,00 | 47,20 | 20 | 1.684.224 |
24/4/2013 | 45,34 | 46,27 | -0,06% | 44,01 | 46,70 | 46,36 | 44,00 | 47,16 | 9 | 598.077 |
23/4/2013 | 45,69 | 46,30 | +0,76% | 45,69 | 46,33 | 46,24 | 45,48 | 46,46 | 3 | 490.247 |
22/4/2013 | 45,35 | 45,95 | +0,75% | 45,35 | 45,95 | 45,42 | 45,69 | 46,20 | 6 | 690.400 |
19/4/2013 | 44,05 | 45,61 | -0,83% | 44,05 | 46,00 | 45,36 | 45,60 | 46,47 | 7 | 385.582 |
18/4/2013 | 46,10 | 45,99 | +2,13% | 45,65 | 46,10 | 45,88 | 44,05 | 45,99 | 8 | 871.828 |
17/4/2013 | 47,00 | 45,03 | -2,21% | 44,00 | 47,00 | 45,03 | 45,02 | 47,02 | 19 | 2.260.697 |
16/4/2013 | 46,15 | 46,05 | -0,95% | 46,05 | 46,15 | 46,14 | 44,20 | 47,16 | 2 | 493.715 |
15/4/2013 | 44,01 | 46,49 | -2,29% | 44,01 | 46,49 | 45,98 | 45,80 | 46,49 | 7 | 542.672 |
12/4/2013 | 44,25 | 47,58 | +3,21% | 44,25 | 47,58 | 45,98 | 44,38 | 47,58 | 8 | 1.057.579 |
11/4/2013 | 46,00 | 46,10 | -0,45% | 46,00 | 46,30 | 46,09 | 45,60 | 46,45 | 13 | 682.171 |
10/4/2013 | 46,50 | 46,31 | +1,78% | 46,30 | 46,81 | 46,44 | 46,00 | 47,99 | 12 | 817.454 |
9/4/2013 | 45,20 | 45,50 | -0,55% | 44,81 | 45,50 | 44,97 | 45,12 | 46,50 | 8 | 445.259 |
8/4/2013 | 45,00 | 45,75 | +1,55% | 45,00 | 46,00 | 45,26 | 45,11 | 45,75 | 5 | 624.715 |
5/4/2013 | 46,00 | 45,05 | -2,49% | 44,70 | 46,00 | 45,25 | 45,11 | 46,40 | 8 | 434.437 |
4/4/2013 | 46,41 | 46,20 | +0,39% | 46,01 | 46,50 | 46,29 | 46,02 | 46,50 | 11 | 541.629 |
3/4/2013 | 46,90 | 46,02 | -0,26% | 46,02 | 46,90 | 46,22 | 46,02 | 46,55 | 5 | 198.759 |
2/4/2013 | 46,42 | 46,14 | -0,26% | 46,14 | 47,10 | 46,50 | 46,14 | 48,23 | 8 | 757.995 |
1/4/2013 | 47,50 | 46,26 | -3,60% | 46,26 | 48,22 | 46,94 | 46,26 | 47,10 | 16 | 1.525.795 |
28/3/2013 | 46,00 | 47,99 | +1,27% | 46,00 | 47,99 | 47,18 | 46,50 | 48,00 | 8 | 1.316.402 |
27/3/2013 | 46,83 | 47,39 | -0,23% | 46,76 | 47,39 | 47,27 | 46,78 | 47,39 | 8 | 387.638 |
26/3/2013 | 46,60 | 47,50 | +1,91% | 46,60 | 47,50 | 46,87 | 47,00 | 47,49 | 4 | 210.940 |
25/3/2013 | 46,00 | 46,61 | -1,44% | 46,00 | 47,18 | 46,91 | 46,65 | 47,98 | 14 | 1.407.365 |
22/3/2013 | 46,00 | 47,29 | +5,07% | 46,00 | 48,00 | 46,97 | 46,10 | 47,99 | 25 | 3.513.416 |
21/3/2013 | 46,00 | 45,01 | -2,26% | 45,01 | 46,50 | 46,22 | 45,02 | 47,86 | 20 | 2.098.410 |
20/3/2013 | 44,17 | 46,05 | -0,82% | 44,17 | 46,67 | 46,04 | 46,00 | 47,88 | 11 | 1.464.248 |
19/3/2013 | 46,80 | 46,43 | +0,80% | 46,38 | 46,80 | 46,55 | 46,31 | 46,67 | 11 | 1.187.047 |
18/3/2013 | 45,38 | 46,06 | -2,15% | 45,38 | 47,15 | 46,21 | 46,06 | 46,90 | 19 | 1.511.102 |
15/3/2013 | 46,00 | 47,07 | -0,21% | 46,00 | 47,07 | 46,51 | 46,01 | 47,83 | 2 | 125.591 |
14/3/2013 | 47,50 | 47,17 | -1,50% | 46,10 | 47,50 | 46,85 | 46,06 | 47,89 | 20 | 2.136.584 |
13/3/2013 | 46,40 | 47,89 | +2,20% | 46,40 | 47,89 | 46,89 | 47,00 | 47,89 | 12 | 586.129 |
12/3/2013 | 46,80 | 46,86 | -0,30% | 46,57 | 47,27 | 46,78 | 46,61 | 47,09 | 9 | 1.108.701 |
11/3/2013 | 46,85 | 47,00 | +0,32% | 46,85 | 47,89 | 47,29 | 46,72 | 47,87 | 12 | 1.026.391 |
8/3/2013 | 45,61 | 46,85 | -0,85% | 45,61 | 46,89 | 46,66 | 45,60 | 46,84 | 12 | 1.852.573 |
7/3/2013 | 46,45 | 47,25 | +1,79% | 45,60 | 47,25 | 46,22 | 46,55 | 47,25 | 9 | 623.997 |
6/3/2013 | 46,30 | 46,42 | +0,15% | 45,41 | 46,52 | 46,06 | 46,42 | 46,85 | 17 | 1.731.858 |
5/3/2013 | 45,80 | 46,35 | +0,83% | 44,23 | 46,35 | 45,86 | 45,00 | 46,35 | 11 | 1.031.986 |
4/3/2013 | 46,20 | 45,97 | -0,04% | 44,08 | 47,71 | 45,84 | 45,22 | 46,20 | 22 | 2.879.166 |
1/3/2013 | 44,03 | 45,99 | +0,94% | 44,03 | 45,99 | 45,57 | 45,41 | 46,00 | 11 | 952.589 |
28/2/2013 | 45,00 | 45,56 | -1,39% | 45,00 | 46,05 | 45,63 | 45,56 | 45,98 | 9 | 1.035.813 |
27/2/2013 | 45,00 | 46,20 | +2,67% | 45,00 | 46,20 | 45,76 | 45,85 | 46,09 | 22 | 2.206.036 |
26/2/2013 | 44,15 | 45,00 | +4,55% | 44,15 | 45,00 | 44,43 | 45,11 | 45,25 | 11 | 795.320 |
25/2/2013 | 44,00 | 43,04 | -0,65% | 43,04 | 44,49 | 43,91 | 43,04 | 44,50 | 18 | 2.112.303 |
22/2/2013 | 43,00 | 43,32 | +0,63% | 42,86 | 43,32 | 42,97 | 41,02 | 43,32 | 7 | 605.949 |
21/2/2013 | 43,90 | 43,05 | -0,37% | 42,57 | 43,90 | 43,42 | 42,85 | 43,89 | 8 | 799.010 |
20/2/2013 | 43,51 | 43,21 | -0,89% | 43,21 | 43,51 | 43,40 | 43,21 | 43,89 | 5 | 546.946 |
19/2/2013 | 43,30 | 43,60 | +0,93% | 43,11 | 43,60 | 43,28 | 43,30 | 43,60 | 20 | 2.004.004 |
18/2/2013 | 43,94 | 43,20 | +1,55% | 42,57 | 43,94 | 42,79 | 42,51 | 43,20 | 13 | 1.262.356 |
15/2/2013 | 43,50 | 42,54 | -2,61% | 42,54 | 43,65 | 43,30 | 42,01 | 46,00 | 11 | 900.788 |
14/2/2013 | 44,01 | 43,68 | -2,17% | 43,68 | 44,03 | 43,98 | 43,53 | 44,09 | 17 | 1.623.152 |
13/2/2013 | 44,60 | 44,65 | +3,81% | 43,51 | 44,65 | 44,35 | 43,52 | 45,10 | 4 | 88.705 |
8/2/2013 | 44,50 | 43,01 | -2,25% | 43,01 | 44,50 | 44,40 | 43,00 | 44,00 | 4 | 284.175 |
7/2/2013 | 44,60 | 44,00 | -0,29% | 43,96 | 45,00 | 44,51 | 44,00 | 45,80 | 7 | 667.693 |
6/2/2013 | 43,50 | 44,13 | -1,05% | 43,50 | 44,50 | 44,28 | 43,51 | 44,59 | 9 | 549.142 |
5/2/2013 | 44,00 | 44,60 | +0,43% | 44,00 | 44,60 | 44,13 | 44,00 | 44,60 | 3 | 467.840 |
4/2/2013 | 45,14 | 44,41 | -0,20% | 42,53 | 45,14 | 44,27 | 43,50 | 44,85 | 8 | 885.546 |
1/2/2013 | 44,00 | 44,50 | +1,37% | 44,00 | 45,89 | 44,45 | 44,10 | 45,80 | 7 | 671.205 |
31/1/2013 | 42,90 | 43,90 | +1,81% | 42,30 | 43,90 | 43,36 | 43,36 | 43,90 | 8 | 381.570 |
30/1/2013 | 42,38 | 43,12 | -0,87% | 42,38 | 43,60 | 43,23 | 43,12 | 43,99 | 9 | 1.041.875 |
29/1/2013 | 44,00 | 43,50 | 0,00% | 43,11 | 44,00 | 43,29 | 42,96 | 43,23 | 8 | 480.591 |
28/1/2013 | 43,80 | 43,50 | -0,68% | 42,31 | 43,80 | 42,78 | 42,40 | 43,50 | 5 | 449.287 |
24/1/2013 | 44,01 | 43,80 | -0,18% | 43,80 | 44,40 | 43,99 | 43,80 | 45,79 | 12 | 1.038.258 |
23/1/2013 | 44,02 | 43,88 | -0,95% | 43,88 | 44,07 | 43,93 | 43,87 | 44,50 | 15 | 1.260.817 |
22/1/2013 | 44,00 | 44,30 | -4,42% | 44,00 | 44,30 | 44,02 | 42,39 | 45,77 | 7 | 383.020 |
21/1/2013 | 46,25 | 46,35 | +1,51% | 45,90 | 46,94 | 46,48 | 45,76 | 46,98 | 11 | 776.292 |
18/1/2013 | 46,20 | 45,66 | -0,76% | 45,63 | 46,20 | 45,83 | 45,65 | 46,00 | 5 | 316.293 |
17/1/2013 | 46,00 | 46,01 | +0,26% | 45,43 | 46,42 | 46,13 | 46,00 | 46,18 | 22 | 2.301.906 |
16/1/2013 | 45,53 | 45,89 | +1,30% | 45,25 | 45,99 | 45,60 | 45,38 | 46,00 | 7 | 606.605 |
15/1/2013 | 45,70 | 45,30 | +0,11% | 45,00 | 45,70 | 45,22 | 45,07 | 45,99 | 6 | 904.571 |
14/1/2013 | 45,25 | 45,25 | +0,33% | 44,95 | 45,25 | 45,13 | 44,95 | 45,25 | 10 | 491.935 |
11/1/2013 | 45,00 | 45,10 | +0,24% | 45,00 | 45,99 | 45,35 | 45,07 | 45,98 | 10 | 1.265.308 |
10/1/2013 | 43,99 | 44,99 | +1,10% | 43,99 | 44,99 | 44,28 | 43,39 | 45,93 | 10 | 991.935 |
9/1/2013 | 44,50 | 44,50 | 0,00% | 44,50 | 44,94 | 44,61 | 44,37 | 44,80 | 5 | 343.530 |
8/1/2013 | 44,20 | 44,50 | +0,43% | 42,11 | 44,50 | 43,66 | 44,02 | 44,93 | 13 | 1.130.992 |
7/1/2013 | 43,30 | 44,31 | +0,93% | 42,76 | 44,31 | 43,29 | 44,00 | 44,94 | 7 | 432.924 |
4/1/2013 | 44,90 | 43,90 | -0,45% | 43,90 | 44,90 | 44,00 | 43,90 | 44,90 | 14 | 1.610.474 |
3/1/2013 | 44,00 | 44,10 | +0,23% | 43,09 | 44,10 | 43,83 | 42,61 | 44,90 | 10 | 929.199 |
2/1/2013 | 44,00 | 44,00 | 0,00% | 43,11 | 44,00 | 43,96 | 44,00 | 44,94 | 7 | 505.582 |
28/12/2012 | 43,26 | 42,60 | -1,50% | 42,32 | 43,26 | 42,86 | 42,30 | 43,00 | 22 | 1.080.158 |
27/12/2012 | 44,00 | 43,25 | +1,65% | 43,00 | 44,00 | 43,04 | 43,01 | 43,99 | 12 | 891.050 |
26/12/2012 | 42,50 | 42,55 | +0,12% | 42,50 | 42,55 | 42,50 | 42,99 | 43,20 | 3 | 221.035 |
21/12/2012 | 40,26 | 42,50 | +0,71% | 40,26 | 42,74 | 42,01 | 42,51 | 42,90 | 17 | 1.621.678 |
20/12/2012 | 40,01 | 42,20 | +0,93% | 40,01 | 42,20 | 41,43 | 41,47 | 42,50 | 17 | 1.371.366 |
19/12/2012 | 41,23 | 41,81 | +2,17% | 41,18 | 41,95 | 41,57 | 40,01 | 42,10 | 12 | 977.018 |
18/12/2012 | 40,20 | 40,92 | +0,10% | 40,20 | 41,00 | 40,68 | 39,85 | 41,23 | 13 | 1.183.947 |
17/12/2012 | 41,00 | 40,88 | -0,29% | 40,88 | 41,10 | 40,97 | 40,60 | 41,00 | 19 | 651.580 |
14/12/2012 | 40,60 | 41,00 | +1,99% | 40,00 | 41,00 | 40,49 | 39,58 | 41,00 | 18 | 1.320.015 |
13/12/2012 | 40,00 | 40,20 | +0,50% | 39,67 | 40,20 | 39,99 | 39,94 | 40,59 | 6 | 423.967 |
12/12/2012 | 39,76 | 40,00 | +0,13% | 39,56 | 40,09 | 39,81 | 39,92 | 40,60 | 17 | 1.309.935 |
11/12/2012 | 40,25 | 39,95 | +1,11% | 39,85 | 40,25 | 40,12 | 39,95 | 40,50 | 10 | 854.612 |
10/12/2012 | 39,51 | 39,51 | -1,62% | 39,51 | 40,40 | 39,93 | 39,51 | 39,95 | 13 | 734.795 |
7/12/2012 | 40,60 | 40,16 | +0,32% | 39,61 | 40,60 | 39,87 | 39,72 | 40,16 | 14 | 1.415.603 |
6/12/2012 | 39,98 | 40,03 | +0,08% | 39,01 | 40,03 | 39,38 | 39,50 | 40,60 | 10 | 929.600 |
5/12/2012 | 38,80 | 40,00 | +2,51% | 38,80 | 40,00 | 39,13 | 39,98 | 40,20 | 5 | 234.800 |
4/12/2012 | 39,71 | 39,02 | -0,64% | 38,32 | 39,71 | 39,00 | 38,85 | 40,60 | 7 | 245.737 |
3/12/2012 | 40,00 | 39,27 | -3,51% | 38,21 | 40,34 | 39,83 | 39,36 | 40,58 | 17 | 1.234.769 |
30/11/2012 | 40,08 | 40,70 | -1,69% | 40,08 | 41,50 | 40,66 | 40,60 | 42,60 | 9 | 1.032.938 |
29/11/2012 | 40,63 | 41,40 | +1,22% | 40,40 | 41,40 | 40,81 | 40,77 | 41,24 | 5 | 1.056.995 |
28/11/2012 | 40,90 | 40,90 | +1,36% | 40,90 | 40,90 | 40,90 | 40,59 | 42,63 | 1 | 40.900 |
27/11/2012 | 44,01 | 40,35 | -1,66% | 40,16 | 44,01 | 40,30 | 40,23 | 42,63 | 10 | 870.584 |
26/11/2012 | 42,40 | 41,03 | -3,23% | 40,10 | 42,40 | 41,14 | 40,37 | 43,09 | 28 | 2.345.244 |
23/11/2012 | 41,00 | 42,40 | +2,17% | 41,00 | 42,80 | 42,13 | 42,00 | 42,74 | 11 | 1.428.277 |
22/11/2012 | 41,60 | 41,50 | +2,98% | 41,00 | 41,99 | 41,43 | 41,01 | 42,00 | 5 | 621.482 |
21/11/2012 | 40,26 | 40,30 | -2,66% | 40,25 | 41,55 | 40,76 | 40,31 | 41,54 | 12 | 961.985 |
19/11/2012 | 41,10 | 41,40 | +0,49% | 40,26 | 41,45 | 40,60 | 40,28 | 41,50 | 5 | 507.601 |
16/11/2012 | 40,21 | 41,20 | -1,08% | 40,21 | 41,24 | 40,29 | 41,04 | 42,00 | 10 | 753.488 |
14/11/2012 | 40,06 | 41,65 | +3,22% | 40,06 | 41,65 | 40,88 | 41,35 | 41,60 | 10 | 404.802 |
13/11/2012 | 42,00 | 40,35 | -2,75% | 40,35 | 42,00 | 41,02 | 40,35 | 41,99 | 10 | 722.071 |
12/11/2012 | 41,13 | 41,49 | +0,88% | 40,65 | 41,79 | 41,01 | 40,71 | 41,39 | 19 | 1.279.626 |
9/11/2012 | 40,72 | 41,13 | +0,37% | 40,60 | 41,13 | 40,83 | 40,70 | 41,13 | 13 | 857.502 |
8/11/2012 | 40,00 | 40,98 | +3,02% | 39,81 | 40,99 | 40,27 | 40,10 | 40,99 | 29 | 2.210.897 |
7/11/2012 | 40,00 | 39,78 | -0,67% | 39,55 | 40,00 | 39,87 | 39,78 | 40,69 | 23 | 1.770.563 |
6/11/2012 | 39,60 | 40,05 | +0,13% | 39,47 | 40,05 | 39,73 | 40,05 | 40,85 | 9 | 413.251 |
5/11/2012 | 39,00 | 40,00 | +1,01% | 39,00 | 40,00 | 39,59 | 39,34 | 40,85 | 6 | 831.580 |
1/11/2012 | 38,23 | 39,60 | +3,26% | 38,23 | 39,60 | 39,14 | 39,00 | 39,36 | 10 | 892.457 |
31/10/2012 | 38,31 | 38,35 | +0,87% | 37,72 | 38,35 | 38,10 | 37,91 | 38,59 | 19 | 1.261.184 |
30/10/2012 | 37,90 | 38,02 | -2,41% | 37,90 | 38,50 | 38,01 | 38,02 | 38,95 | 15 | 1.022.479 |
29/10/2012 | 38,11 | 38,96 | +3,70% | 37,75 | 38,96 | 38,04 | 38,08 | 38,96 | 7 | 407.045 |
26/10/2012 | 37,53 | 37,57 | -0,58% | 37,53 | 37,80 | 37,68 | 37,52 | 38,50 | 6 | 456.023 |
25/10/2012 | 37,90 | 37,79 | -0,47% | 37,29 | 37,99 | 37,71 | 37,76 | 38,50 | 14 | 1.112.630 |
24/10/2012 | 38,20 | 37,97 | -0,21% | 37,92 | 38,60 | 38,04 | 37,90 | 39,59 | 24 | 1.316.472 |
23/10/2012 | 38,50 | 38,05 | -0,89% | 38,01 | 38,53 | 38,19 | 38,05 | 38,53 | 20 | 1.241.488 |
22/10/2012 | 38,88 | 38,39 | -1,26% | 38,01 | 38,88 | 38,35 | 38,34 | 39,00 | 23 | 1.821.852 |
19/10/2012 | 38,81 | 38,88 | -1,97% | 38,25 | 38,88 | 38,55 | 38,87 | 39,35 | 14 | 1.337.831 |
18/10/2012 | 39,41 | 39,66 | +4,34% | 39,41 | 39,66 | 39,56 | 39,30 | 40,79 | 4 | 118.680 |
17/10/2012 | 40,27 | 38,01 | -4,09% | 38,01 | 40,27 | 39,77 | 39,50 | 40,85 | 19 | 1.280.671 |
16/10/2012 | 39,61 | 39,63 | +0,79% | 39,61 | 40,00 | 39,84 | 40,00 | 40,95 | 16 | 948.400 |
15/10/2012 | 40,33 | 39,32 | -2,79% | 39,32 | 40,33 | 39,71 | 39,51 | 40,40 | 15 | 659.187 |
11/10/2012 | 40,00 | 40,45 | +1,13% | 39,55 | 41,00 | 40,11 | 40,00 | 40,90 | 11 | 798.247 |
10/10/2012 | 40,50 | 40,00 | 0,00% | 39,27 | 45,62 | 40,95 | 39,50 | 41,19 | 16 | 1.216.317 |
9/10/2012 | 40,00 | 40,00 | -0,74% | 40,00 | 40,01 | 40,00 | 39,70 | 40,50 | 9 | 1.048.078 |
8/10/2012 | 40,60 | 40,30 | -0,67% | 39,50 | 40,60 | 39,99 | 39,90 | 41,80 | 7 | 559.936 |
5/10/2012 | 39,51 | 40,57 | +2,84% | 39,51 | 40,57 | 40,32 | 40,15 | 42,83 | 7 | 504.003 |
4/10/2012 | 39,21 | 39,45 | -0,25% | 39,21 | 39,45 | 39,28 | 39,44 | 40,70 | 4 | 318.225 |
3/10/2012 | 39,20 | 39,55 | -7,55% | 39,20 | 39,99 | 39,50 | 39,22 | 40,00 | 8 | 185.666 |
2/10/2012 | 40,00 | 42,78 | +4,34% | 39,28 | 42,78 | 39,91 | 39,34 | 42,78 | 19 | 985.800 |
1/10/2012 | 40,39 | 41,00 | +3,98% | 38,60 | 41,00 | 39,16 | 39,06 | 41,00 | 10 | 540.451 |
28/9/2012 | 39,11 | 39,43 | +0,41% | 38,81 | 41,99 | 39,39 | 39,43 | 40,57 | 20 | 1.481.346 |
27/9/2012 | 39,57 | 39,27 | -0,33% | 39,08 | 39,65 | 39,40 | 39,28 | 40,22 | 24 | 1.260.932 |
26/9/2012 | 39,22 | 39,40 | +0,43% | 39,22 | 39,50 | 39,35 | 39,38 | 40,15 | 15 | 1.479.574 |
25/9/2012 | 39,40 | 39,23 | -0,43% | 39,15 | 40,00 | 39,47 | 39,23 | 41,90 | 23 | 1.160.643 |
24/9/2012 | 39,24 | 39,40 | -0,28% | 39,10 | 39,50 | 39,35 | 39,40 | 41,96 | 12 | 704.434 |
21/9/2012 | 40,30 | 39,51 | -2,35% | 39,41 | 40,30 | 39,67 | 39,51 | 40,00 | 28 | 1.301.194 |
20/9/2012 | 40,45 | 40,46 | -1,12% | 40,01 | 40,46 | 40,26 | 40,30 | 40,46 | 10 | 265.724 |
19/9/2012 | 40,60 | 40,92 | +0,64% | 40,60 | 41,05 | 40,89 | 40,71 | 41,43 | 7 | 331.282 |
18/9/2012 | 40,26 | 40,66 | -0,95% | 40,26 | 40,80 | 40,54 | 40,60 | 41,00 | 12 | 1.119.035 |
17/9/2012 | 41,99 | 41,05 | +0,12% | 40,66 | 41,99 | 41,24 | 40,71 | 41,05 | 11 | 754.757 |
14/9/2012 | 40,73 | 41,00 | -0,61% | 40,73 | 41,00 | 40,77 | 41,28 | 41,99 | 4 | 468.918 |
13/9/2012 | 41,10 | 41,25 | +1,23% | 40,73 | 41,25 | 41,00 | 40,93 | 41,25 | 11 | 1.172.795 |
12/9/2012 | 40,73 | 40,75 | -0,37% | 40,70 | 42,15 | 41,15 | 41,00 | 42,24 | 22 | 1.399.394 |
11/9/2012 | 40,25 | 40,90 | +1,74% | 40,25 | 41,00 | 40,67 | 40,55 | 40,90 | 11 | 968.050 |
10/9/2012 | 40,48 | 40,20 | -0,12% | 40,17 | 40,51 | 40,30 | 40,20 | 40,80 | 18 | 858.417 |
6/9/2012 | 40,00 | 40,25 | +0,63% | 40,00 | 41,39 | 40,46 | 40,25 | 41,00 | 14 | 728.404 |
5/9/2012 | 39,56 | 40,00 | +0,23% | 39,56 | 40,85 | 40,22 | 40,00 | 40,86 | 18 | 1.194.651 |
4/9/2012 | 39,67 | 39,91 | +1,27% | 39,48 | 40,00 | 39,80 | 40,25 | 40,64 | 9 | 346.325 |
3/9/2012 | 38,06 | 39,41 | +1,52% | 38,06 | 40,50 | 39,62 | 39,45 | 40,59 | 11 | 467.516 |
31/8/2012 | 41,00 | 38,82 | -2,95% | 38,82 | 41,00 | 39,14 | 38,82 | 39,88 | 24 | 1.440.536 |
30/8/2012 | 40,80 | 40,00 | -0,92% | 40,00 | 40,80 | 40,07 | 40,00 | 40,25 | 21 | 1.294.311 |
29/8/2012 | 40,26 | 40,37 | -2,72% | 40,01 | 40,65 | 40,35 | 40,18 | 41,00 | 21 | 1.218.723 |
28/8/2012 | 41,80 | 41,50 | -1,17% | 40,01 | 41,80 | 40,90 | 40,62 | 41,50 | 22 | 1.292.627 |
27/8/2012 | 41,01 | 41,99 | +0,17% | 41,00 | 41,99 | 41,35 | 41,47 | 41,99 | 21 | 1.385.346 |
24/8/2012 | 41,72 | 41,92 | -0,19% | 41,71 | 41,92 | 41,83 | 41,70 | 42,30 | 11 | 978.941 |
23/8/2012 | 41,60 | 42,00 | -1,36% | 41,60 | 42,48 | 42,01 | 41,96 | 42,69 | 14 | 915.962 |
22/8/2012 | 42,69 | 42,58 | -1,09% | 42,55 | 42,70 | 42,61 | 42,59 | 42,70 | 8 | 630.631 |
21/8/2012 | 44,00 | 43,05 | -4,59% | 42,90 | 44,10 | 43,80 | 42,79 | 43,50 | 25 | 2.102.820 |
20/8/2012 | 44,06 | 45,12 | +1,12% | 44,06 | 45,20 | 44,49 | 44,57 | 46,76 | 5 | 302.542 |
17/8/2012 | 45,20 | 44,62 | -1,28% | 44,60 | 45,20 | 44,84 | 44,55 | 46,76 | 8 | 354.274 |
16/8/2012 | 45,36 | 45,20 | +1,01% | 44,69 | 45,36 | 44,80 | 45,00 | 45,20 | 11 | 891.521 |
15/8/2012 | 45,00 | 44,75 | -0,67% | 44,40 | 45,36 | 44,78 | 44,72 | 45,00 | 13 | 1.374.776 |
14/8/2012 | 45,85 | 45,05 | +0,45% | 44,99 | 45,85 | 45,40 | 45,05 | 45,71 | 12 | 1.026.216 |
13/8/2012 | 44,79 | 44,85 | -0,64% | 44,38 | 44,85 | 44,45 | 44,31 | 44,85 | 8 | 1.040.212 |
10/8/2012 | 42,96 | 45,14 | +1,07% | 42,96 | 45,14 | 44,54 | 44,77 | 45,14 | 25 | 2.017.805 |
9/8/2012 | 44,40 | 44,66 | +0,65% | 44,30 | 45,09 | 44,44 | 44,16 | 45,10 | 13 | 1.622.365 |
8/8/2012 | 44,00 | 44,37 | +0,11% | 43,95 | 44,93 | 44,15 | 44,36 | 45,50 | 8 | 578.398 |
7/8/2012 | 44,50 | 44,32 | +0,23% | 44,32 | 44,54 | 44,50 | 44,20 | 44,54 | 3 | 480.660 |
6/8/2012 | 43,90 | 44,22 | +0,84% | 43,61 | 44,30 | 44,04 | 44,22 | 46,00 | 11 | 999.880 |
3/8/2012 | 43,71 | 43,85 | +1,83% | 43,70 | 44,00 | 43,76 | 43,90 | 44,20 | 7 | 463.959 |
2/8/2012 | 43,20 | 43,06 | -0,53% | 42,63 | 43,32 | 43,05 | 43,07 | 43,58 | 13 | 1.252.890 |
1/8/2012 | 43,90 | 43,29 | +1,50% | 43,00 | 43,90 | 43,66 | 43,30 | 44,29 | 4 | 135.347 |
31/7/2012 | 42,65 | 42,65 | -0,30% | 42,65 | 42,65 | 42,65 | 43,00 | 43,74 | 3 | 319.875 |
30/7/2012 | 42,91 | 42,78 | -2,55% | 42,64 | 42,91 | 42,81 | 42,65 | 43,88 | 9 | 860.666 |
27/7/2012 | 42,80 | 43,90 | +3,54% | 42,31 | 43,90 | 42,68 | 42,96 | 43,65 | 6 | 665.955 |
26/7/2012 | 41,91 | 42,40 | +1,95% | 41,00 | 42,50 | 41,94 | 42,25 | 43,16 | 8 | 939.500 |
25/7/2012 | 41,88 | 41,59 | -0,26% | 40,66 | 41,88 | 40,90 | 41,15 | 42,95 | 7 | 478.642 |
24/7/2012 | 42,22 | 41,70 | -1,65% | 41,31 | 42,22 | 41,70 | 41,70 | 42,42 | 24 | 2.055.907 |
23/7/2012 | 42,05 | 42,40 | -1,17% | 41,67 | 42,87 | 42,10 | 42,24 | 42,88 | 19 | 1.376.874 |
20/7/2012 | 42,26 | 42,90 | -1,72% | 42,26 | 42,90 | 42,61 | 42,90 | 43,39 | 8 | 485.769 |
19/7/2012 | 43,90 | 43,65 | -0,57% | 43,00 | 43,90 | 43,15 | 42,51 | 44,39 | 8 | 742.260 |
18/7/2012 | 43,50 | 43,90 | +0,69% | 43,42 | 44,34 | 43,64 | 43,01 | 44,80 | 12 | 955.828 |
17/7/2012 | 43,60 | 43,60 | -0,77% | 43,50 | 44,29 | 43,83 | 43,60 | 44,30 | 13 | 1.288.884 |
16/7/2012 | 44,00 | 43,94 | -1,04% | 43,16 | 44,00 | 43,56 | 43,55 | 43,94 | 18 | 1.180.729 |
13/7/2012 | 45,02 | 44,40 | -3,48% | 44,23 | 45,02 | 44,58 | 44,26 | 44,50 | 19 | 2.599.526 |
12/7/2012 | 44,92 | 46,00 | -0,11% | 44,92 | 46,00 | 45,07 | 45,30 | 46,00 | 5 | 202.857 |
11/7/2012 | 46,33 | 46,05 | -0,35% | 45,86 | 47,29 | 46,69 | 45,51 | 46,40 | 9 | 971.211 |
10/7/2012 | 46,80 | 46,21 | -1,43% | 46,21 | 47,07 | 46,38 | 46,21 | 47,49 | 19 | 1.257.110 |
6/7/2012 | 45,00 | 46,88 | +1,32% | 45,00 | 47,06 | 45,81 | 46,06 | 47,07 | 14 | 1.447.843 |
5/7/2012 | 46,00 | 46,27 | +0,63% | 45,85 | 46,28 | 46,20 | 44,76 | 46,95 | 7 | 1.011.953 |
4/7/2012 | 45,79 | 45,98 | +0,92% | 45,79 | 47,03 | 46,01 | 46,00 | 47,04 | 7 | 782.226 |
3/7/2012 | 46,00 | 45,56 | +3,50% | 45,52 | 46,70 | 46,12 | 45,56 | 47,07 | 19 | 1.443.747 |
2/7/2012 | 45,60 | 44,02 | -1,26% | 44,00 | 46,42 | 45,36 | 44,21 | 46,20 | 18 | 1.637.497 |
29/6/2012 | 44,80 | 44,58 | -10,30% | 44,58 | 44,83 | 44,69 | 44,57 | 47,06 | 6 | 710.668 |
28/6/2012 | 44,01 | 49,70 | +15,02% | 44,01 | 49,70 | 44,73 | 44,56 | 49,70 | 11 | 366.813 |
27/6/2012 | 44,11 | 43,21 | -0,23% | 43,21 | 44,50 | 44,26 | 43,21 | 44,70 | 14 | 1.354.478 |
26/6/2012 | 43,81 | 43,31 | -1,79% | 43,31 | 44,84 | 44,29 | 44,00 | 46,14 | 18 | 1.151.561 |
25/6/2012 | 43,13 | 44,10 | +1,24% | 43,13 | 44,30 | 43,89 | 43,13 | 45,00 | 5 | 158.024 |
22/6/2012 | 44,00 | 43,56 | +0,14% | 43,36 | 44,00 | 43,72 | 43,40 | 46,14 | 7 | 734.654 |
21/6/2012 | 44,35 | 43,50 | -1,94% | 43,50 | 44,35 | 43,68 | 43,50 | 45,69 | 13 | 1.376.024 |
20/6/2012 | 44,20 | 44,36 | -0,54% | 43,95 | 44,58 | 44,26 | 44,35 | 45,90 | 17 | 1.495.998 |
19/6/2012 | 43,01 | 44,60 | +6,04% | 43,01 | 45,50 | 44,57 | 44,01 | 49,50 | 21 | 2.563.164 |
18/6/2012 | 43,80 | 42,06 | -4,06% | 42,06 | 43,85 | 43,64 | 43,15 | 44,51 | 9 | 589.161 |
15/6/2012 | 44,40 | 43,84 | -0,79% | 43,41 | 44,40 | 43,88 | 43,84 | 44,30 | 16 | 631.899 |
14/6/2012 | 43,60 | 44,19 | -1,01% | 43,45 | 44,19 | 44,06 | 43,30 | 44,10 | 5 | 396.620 |
13/6/2012 | 45,00 | 44,64 | +0,43% | 44,16 | 45,00 | 44,48 | 42,63 | 45,15 | 12 | 978.585 |
12/6/2012 | 44,06 | 44,45 | +2,87% | 44,06 | 44,45 | 44,22 | 44,06 | 45,27 | 12 | 849.163 |
11/6/2012 | 43,46 | 43,21 | +1,50% | 43,21 | 44,04 | 43,47 | 43,21 | 44,20 | 12 | 1.243.452 |
8/6/2012 | 43,50 | 42,57 | -1,34% | 42,01 | 43,50 | 42,63 | 42,82 | 43,58 | 18 | 2.059.286 |
6/6/2012 | 43,66 | 43,15 | -1,71% | 43,15 | 43,75 | 43,54 | 43,00 | 44,99 | 18 | 1.123.547 |
5/6/2012 | 43,90 | 43,90 | +1,34% | 43,90 | 43,90 | 43,90 | 43,65 | 44,85 | 2 | 175.600 |
4/6/2012 | 44,90 | 43,32 | -1,79% | 43,32 | 44,90 | 44,69 | 44,00 | 44,30 | 7 | 201.144 |
1/6/2012 | 43,42 | 44,11 | +0,50% | 43,42 | 45,50 | 43,96 | 43,95 | 48,10 | 10 | 699.032 |
31/5/2012 | 43,25 | 43,89 | -0,25% | 42,57 | 43,89 | 42,99 | 43,50 | 45,80 | 22 | 2.915.326 |
30/5/2012 | 44,50 | 44,00 | -0,92% | 44,00 | 44,50 | 44,21 | 43,50 | 45,00 | 17 | 1.534.312 |
29/5/2012 | 45,00 | 44,41 | -2,18% | 44,00 | 45,00 | 44,49 | 43,00 | 44,99 | 12 | 1.085.710 |
28/5/2012 | 45,00 | 45,40 | +1,66% | 44,45 | 45,40 | 44,89 | 45,32 | 46,08 | 5 | 583.618 |
25/5/2012 | 44,01 | 44,66 | -0,73% | 44,01 | 45,26 | 44,41 | 44,23 | 45,20 | 10 | 901.616 |
24/5/2012 | 44,71 | 44,99 | +0,07% | 42,51 | 44,99 | 44,25 | 44,10 | 46,00 | 17 | 1.256.859 |
23/5/2012 | 46,80 | 44,96 | -4,34% | 44,96 | 46,80 | 45,26 | 44,97 | 46,80 | 9 | 1.041.025 |
22/5/2012 | 46,63 | 47,00 | -3,73% | 46,02 | 47,39 | 46,70 | 46,05 | 48,94 | 11 | 1.233.125 |
21/5/2012 | 46,26 | 48,82 | +5,67% | 46,26 | 48,82 | 46,57 | 46,41 | 48,82 | 7 | 996.636 |
18/5/2012 | 46,00 | 46,20 | -1,09% | 45,57 | 47,97 | 46,10 | 46,05 | 48,90 | 17 | 1.770.275 |
17/5/2012 | 46,60 | 46,71 | -0,62% | 45,10 | 46,71 | 45,84 | 45,30 | 47,60 | 28 | 2.411.400 |
16/5/2012 | 47,50 | 47,00 | +1,34% | 46,59 | 47,50 | 46,69 | 46,70 | 48,00 | 10 | 1.326.264 |
15/5/2012 | 48,00 | 46,38 | -1,32% | 46,38 | 48,00 | 46,53 | 46,50 | 47,00 | 8 | 479.300 |
14/5/2012 | 46,93 | 47,00 | -2,35% | 46,56 | 47,00 | 46,90 | 46,01 | 49,00 | 7 | 764.508 |
11/5/2012 | 50,00 | 48,13 | -1,41% | 48,13 | 50,00 | 49,10 | 47,80 | 49,70 | 9 | 697.283 |
10/5/2012 | 49,54 | 48,82 | +0,78% | 48,46 | 49,54 | 48,76 | 48,25 | 48,82 | 13 | 1.121.486 |
9/5/2012 | 49,49 | 48,44 | +0,48% | 48,31 | 49,49 | 48,68 | 48,01 | 48,95 | 14 | 1.801.248 |
8/5/2012 | 48,45 | 48,21 | +0,44% | 48,05 | 48,57 | 48,21 | 48,35 | 49,00 | 5 | 491.750 |
7/5/2012 | 49,02 | 48,00 | -4,38% | 48,00 | 49,49 | 48,57 | 47,20 | 49,40 | 13 | 1.296.864 |
4/5/2012 | 48,76 | 50,20 | +2,89% | 48,76 | 50,20 | 49,13 | 49,26 | 50,20 | 14 | 1.125.180 |
3/5/2012 | 50,00 | 48,79 | -2,42% | 48,40 | 50,00 | 48,82 | 48,78 | 49,00 | 25 | 2.529.263 |
2/5/2012 | 48,51 | 50,00 | +3,52% | 48,51 | 50,00 | 49,04 | 49,50 | 50,27 | 13 | 1.005.362 |
30/4/2012 | 47,77 | 48,30 | +1,05% | 47,02 | 48,30 | 47,77 | 47,05 | 49,23 | 9 | 1.203.917 |
27/4/2012 | 47,00 | 47,80 | +0,87% | 47,00 | 47,81 | 47,57 | 47,80 | 50,99 | 8 | 1.184.594 |
26/4/2012 | 47,65 | 47,39 | -0,44% | 47,31 | 47,65 | 47,46 | 47,37 | 47,75 | 3 | 223.107 |
25/4/2012 | 48,17 | 47,60 | -0,31% | 47,36 | 48,17 | 47,61 | 47,55 | 47,97 | 14 | 1.100.016 |
24/4/2012 | 48,31 | 47,75 | -1,75% | 47,75 | 48,40 | 48,26 | 47,30 | 50,90 | 8 | 748.152 |
23/4/2012 | 48,02 | 48,60 | -0,59% | 48,02 | 49,00 | 48,64 | 48,60 | 48,75 | 10 | 1.065.376 |
20/4/2012 | 48,80 | 48,89 | +0,70% | 48,70 | 48,89 | 48,80 | 49,13 | 49,45 | 9 | 844.353 |
19/4/2012 | 50,99 | 48,55 | -0,10% | 48,55 | 50,99 | 49,17 | 48,52 | 49,27 | 10 | 1.160.486 |
18/4/2012 | 48,40 | 48,60 | -0,23% | 47,84 | 48,60 | 48,25 | 48,37 | 50,95 | 5 | 1.394.454 |
17/4/2012 | 49,80 | 48,71 | -0,79% | 48,71 | 49,80 | 49,23 | 47,55 | 50,79 | 13 | 1.068.506 |
16/4/2012 | 45,38 | 49,10 | -0,67% | 45,38 | 49,30 | 47,94 | 49,10 | 50,00 | 8 | 1.400.092 |
13/4/2012 | 49,51 | 49,43 | -0,54% | 48,88 | 49,51 | 49,43 | 48,88 | 49,43 | 5 | 182.900 |
12/4/2012 | 49,61 | 49,70 | -4,42% | 49,61 | 50,00 | 49,84 | 49,70 | 51,00 | 17 | 2.048.713 |
11/4/2012 | 51,00 | 52,00 | +3,38% | 50,96 | 52,00 | 51,03 | 51,20 | 52,00 | 12 | 1.964.845 |
10/4/2012 | 50,00 | 50,30 | +1,09% | 50,00 | 51,00 | 50,59 | 50,03 | 50,60 | 20 | 1.882.292 |
9/4/2012 | 50,04 | 49,76 | -1,56% | 49,76 | 50,99 | 50,36 | 49,76 | 50,79 | 10 | 997.272 |
5/4/2012 | 50,00 | 50,55 | +1,08% | 50,00 | 51,62 | 50,36 | 50,56 | 52,00 | 9 | 941.819 |
4/4/2012 | 49,57 | 50,01 | -0,91% | 49,57 | 50,36 | 50,21 | 50,26 | 50,80 | 8 | 838.548 |
3/4/2012 | 50,35 | 50,47 | -0,08% | 50,35 | 50,59 | 50,46 | 50,23 | 51,59 | 7 | 999.114 |
2/4/2012 | 48,27 | 50,51 | +0,32% | 48,27 | 50,66 | 50,17 | 50,30 | 51,61 | 14 | 2.162.726 |
30/3/2012 | 49,90 | 50,35 | +1,23% | 49,90 | 50,80 | 50,28 | 50,35 | 51,20 | 18 | 1.181.799 |
29/3/2012 | 50,15 | 49,74 | +0,93% | 49,30 | 50,15 | 49,40 | 49,76 | 50,00 | 12 | 1.916.817 |
28/3/2012 | 49,76 | 49,28 | -1,83% | 49,20 | 50,19 | 49,58 | 49,27 | 49,60 | 11 | 1.413.174 |
27/3/2012 | 48,81 | 50,20 | +1,56% | 48,81 | 50,61 | 50,00 | 49,10 | 50,85 | 18 | 1.710.092 |
26/3/2012 | 48,63 | 49,43 | +1,50% | 48,47 | 49,51 | 48,98 | 49,30 | 49,90 | 10 | 1.234.371 |
23/3/2012 | 49,11 | 48,70 | -1,42% | 48,70 | 49,26 | 49,04 | 48,70 | 49,90 | 14 | 392.322 |
22/3/2012 | 49,60 | 49,40 | -1,59% | 49,01 | 49,78 | 49,42 | 49,31 | 49,90 | 11 | 1.487.607 |
21/3/2012 | 49,42 | 50,20 | +1,17% | 49,42 | 50,41 | 49,98 | 50,20 | 50,79 | 6 | 409.869 |
20/3/2012 | 49,76 | 49,62 | -2,13% | 49,62 | 49,97 | 49,76 | 49,60 | 50,29 | 15 | 1.861.243 |
19/3/2012 | 50,20 | 50,70 | +3,26% | 50,01 | 50,70 | 50,27 | 50,21 | 51,23 | 13 | 1.176.457 |
16/3/2012 | 48,97 | 49,10 | +0,20% | 48,97 | 49,70 | 49,42 | 48,76 | 50,00 | 7 | 1.027.981 |
15/3/2012 | 48,30 | 49,00 | -2,00% | 48,30 | 49,23 | 48,89 | 48,90 | 49,39 | 5 | 347.146 |
14/3/2012 | 50,00 | 50,00 | -0,99% | 49,21 | 50,00 | 49,54 | 48,20 | 50,00 | 12 | 599.514 |
13/3/2012 | 48,50 | 50,50 | +3,04% | 48,50 | 50,50 | 49,63 | 49,35 | 50,50 | 20 | 1.578.501 |
12/3/2012 | 48,00 | 49,01 | -0,47% | 47,81 | 49,01 | 48,04 | 47,90 | 49,01 | 7 | 1.085.876 |
9/3/2012 | 47,80 | 49,24 | +2,80% | 47,80 | 49,24 | 48,65 | 48,75 | 49,45 | 17 | 1.498.593 |
8/3/2012 | 47,31 | 47,90 | +3,12% | 46,90 | 47,90 | 47,41 | 47,80 | 47,90 | 7 | 412.480 |
7/3/2012 | 46,40 | 46,45 | +2,09% | 45,92 | 46,45 | 46,10 | 45,73 | 47,00 | 12 | 1.461.491 |
6/3/2012 | 44,66 | 45,50 | -1,83% | 44,66 | 47,86 | 45,92 | 45,06 | 47,87 | 18 | 2.135.378 |
5/3/2012 | 46,20 | 46,35 | -0,77% | 44,92 | 46,51 | 46,22 | 44,90 | 46,91 | 14 | 1.645.668 |
2/3/2012 | 46,30 | 46,71 | +0,84% | 46,07 | 47,84 | 46,75 | 44,87 | 47,68 | 14 | 2.440.849 |
1/3/2012 | 46,15 | 46,32 | +0,43% | 46,15 | 46,50 | 46,24 | 46,16 | 47,79 | 9 | 471.745 |
29/2/2012 | 46,24 | 46,12 | -1,22% | 46,00 | 46,50 | 46,32 | 46,02 | 46,40 | 14 | 1.524.126 |
28/2/2012 | 45,53 | 46,69 | +2,26% | 45,53 | 46,69 | 46,03 | 46,28 | 46,69 | 14 | 1.261.313 |
27/2/2012 | 45,50 | 45,66 | -2,23% | 45,50 | 46,10 | 45,61 | 44,81 | 46,40 | 7 | 729.804 |
24/2/2012 | 46,00 | 46,70 | +0,65% | 46,00 | 46,70 | 46,39 | 45,80 | 46,60 | 12 | 1.127.355 |
23/2/2012 | 46,90 | 46,40 | -0,73% | 46,00 | 47,00 | 46,76 | 46,01 | 46,99 | 9 | 762.345 |
22/2/2012 | 46,50 | 46,74 | +0,52% | 46,50 | 47,38 | 46,97 | 46,50 | 47,39 | 7 | 643.620 |
17/2/2012 | 45,36 | 46,50 | +3,31% | 42,91 | 46,50 | 44,91 | 45,70 | 46,49 | 21 | 1.185.729 |
16/2/2012 | 45,89 | 45,01 | +2,30% | 44,52 | 45,89 | 44,88 | 45,01 | 45,50 | 13 | 1.184.929 |
15/2/2012 | 43,17 | 44,00 | +1,22% | 43,17 | 44,00 | 43,64 | 43,51 | 45,90 | 18 | 1.955.146 |
14/2/2012 | 43,15 | 43,47 | -0,37% | 43,15 | 44,13 | 43,45 | 43,41 | 44,00 | 10 | 1.186.238 |
13/2/2012 | 43,05 | 43,63 | +1,70% | 43,01 | 43,63 | 43,37 | 43,05 | 44,30 | 4 | 550.879 |
10/2/2012 | 42,80 | 42,90 | +0,56% | 42,52 | 42,90 | 42,77 | 42,74 | 45,50 | 10 | 778.459 |
9/2/2012 | 42,90 | 42,66 | -0,79% | 42,66 | 43,05 | 42,86 | 42,70 | 43,30 | 12 | 754.504 |
8/2/2012 | 43,51 | 43,00 | -1,40% | 42,83 | 43,90 | 43,36 | 42,85 | 43,20 | 20 | 2.059.614 |
7/2/2012 | 43,40 | 43,61 | +1,54% | 43,08 | 43,98 | 43,51 | 43,59 | 44,50 | 9 | 1.013.971 |
6/2/2012 | 43,10 | 42,95 | -0,46% | 42,90 | 43,10 | 43,04 | 43,15 | 44,00 | 11 | 443.359 |
3/2/2012 | 43,65 | 43,15 | +0,23% | 43,15 | 44,76 | 43,81 | 43,30 | 43,60 | 13 | 1.463.453 |
2/2/2012 | 43,16 | 43,05 | -3,02% | 43,05 | 43,93 | 43,35 | 43,05 | 44,00 | 24 | 2.098.350 |
1/2/2012 | 44,00 | 44,39 | +2,99% | 43,51 | 44,39 | 43,76 | 43,51 | 44,39 | 12 | 1.982.685 |
31/1/2012 | 43,50 | 43,10 | -0,30% | 43,10 | 43,50 | 43,31 | 43,10 | 44,30 | 19 | 1.554.919 |
30/1/2012 | 43,09 | 43,23 | +0,07% | 43,09 | 43,80 | 43,28 | 43,20 | 44,48 | 24 | 2.449.856 |
27/1/2012 | 43,61 | 43,20 | -0,94% | 43,20 | 43,76 | 43,58 | 43,29 | 43,60 | 14 | 1.233.594 |
26/1/2012 | 44,61 | 43,61 | -2,00% | 43,61 | 45,00 | 44,41 | 43,63 | 44,19 | 30 | 3.349.111 |
24/1/2012 | 44,32 | 44,50 | -0,45% | 44,32 | 44,76 | 44,46 | 44,40 | 46,90 | 10 | 1.391.599 |
23/1/2012 | 45,00 | 44,70 | -1,15% | 44,70 | 45,25 | 45,01 | 44,70 | 45,49 | 11 | 1.413.562 |
20/1/2012 | 45,30 | 45,22 | -0,26% | 45,00 | 45,37 | 45,24 | 45,22 | 47,00 | 11 | 1.008.852 |
19/1/2012 | 45,31 | 45,34 | -0,11% | 45,31 | 45,45 | 45,31 | 44,92 | 47,00 | 3 | 430.523 |
18/1/2012 | 44,80 | 45,39 | +1,41% | 44,80 | 45,89 | 45,30 | 45,44 | 45,80 | 8 | 883.398 |
17/1/2012 | 44,11 | 44,76 | +1,73% | 44,11 | 44,92 | 44,70 | 44,76 | 45,80 | 9 | 1.622.780 |
16/1/2012 | 45,00 | 44,00 | -0,07% | 44,00 | 45,20 | 44,76 | 43,81 | 45,90 | 18 | 1.795.256 |
13/1/2012 | 44,80 | 44,03 | -2,26% | 44,03 | 45,48 | 44,81 | 44,03 | 44,80 | 6 | 654.298 |
12/1/2012 | 45,12 | 45,05 | -0,33% | 44,87 | 45,50 | 45,23 | 45,05 | 45,90 | 10 | 954.387 |
11/1/2012 | 45,16 | 45,20 | -1,14% | 45,16 | 45,64 | 45,32 | 45,20 | 45,80 | 15 | 2.388.865 |
10/1/2012 | 46,00 | 45,72 | +0,90% | 45,72 | 46,00 | 45,77 | 45,40 | 46,10 | 12 | 975.013 |
9/1/2012 | 45,64 | 45,31 | -1,50% | 45,31 | 46,00 | 45,47 | 45,22 | 46,50 | 6 | 763.931 |
6/1/2012 | 45,99 | 46,00 | +0,66% | 45,09 | 47,89 | 45,90 | 45,50 | 47,90 | 15 | 1.349.504 |
5/1/2012 | 46,00 | 45,70 | -3,38% | 45,70 | 46,40 | 46,10 | 45,80 | 48,90 | 8 | 719.248 |
4/1/2012 | 46,02 | 47,30 | +2,43% | 46,02 | 47,30 | 46,36 | 46,55 | 47,30 | 16 | 1.590.194 |
3/1/2012 | 47,00 | 46,18 | +0,39% | 46,00 | 47,90 | 46,32 | 46,10 | 47,05 | 19 | 1.482.530 |
2/1/2012 | 46,00 | 46,00 | -0,67% | 46,00 | 46,00 | 46,00 | 46,08 | 47,90 | 4 | 170.200 |
29/12/2011 | 49,00 | 46,31 | -0,41% | 46,31 | 49,00 | 46,94 | 46,31 | 49,00 | 5 | 610.289 |
28/12/2011 | 47,00 | 46,50 | -0,66% | 46,21 | 48,00 | 46,72 | 46,50 | 46,51 | 10 | 1.074.673 |
27/12/2011 | 46,81 | 46,81 | +1,65% | 46,42 | 50,00 | 46,99 | 46,81 | 47,00 | 21 | 2.194.808 |
26/12/2011 | 46,00 | 46,05 | +2,31% | 45,00 | 46,30 | 45,67 | 46,00 | 46,81 | 9 | 1.338.216 |
23/12/2011 | 46,00 | 45,01 | -0,86% | 45,01 | 46,14 | 45,42 | 45,01 | 46,79 | 16 | 1.862.279 |
22/12/2011 | 44,22 | 45,40 | -1,20% | 44,22 | 46,01 | 45,16 | 45,40 | 46,81 | 18 | 1.513.101 |
21/12/2011 | 44,22 | 45,95 | +1,86% | 44,22 | 45,95 | 45,22 | 44,95 | 46,37 | 14 | 1.021.988 |
20/12/2011 | 44,22 | 45,11 | -1,29% | 44,22 | 45,28 | 44,59 | 45,11 | 46,00 | 6 | 1.061.377 |
19/12/2011 | 45,00 | 45,70 | +1,65% | 44,45 | 45,70 | 44,70 | 44,45 | 45,70 | 6 | 205.662 |
16/12/2011 | 44,21 | 44,96 | +0,56% | 44,21 | 45,80 | 44,63 | 44,21 | 44,80 | 11 | 1.080.264 |
15/12/2011 | 44,06 | 44,71 | -0,53% | 44,06 | 44,90 | 44,33 | 44,80 | 45,79 | 9 | 1.001.968 |
14/12/2011 | 43,61 | 44,95 | +1,01% | 43,61 | 44,95 | 44,17 | 44,98 | 45,85 | 8 | 658.165 |
13/12/2011 | 44,01 | 44,50 | +1,27% | 44,01 | 44,74 | 44,40 | 44,00 | 44,50 | 5 | 861.470 |
12/12/2011 | 43,69 | 43,94 | +0,34% | 43,60 | 44,87 | 43,77 | 43,94 | 44,81 | 13 | 722.361 |
9/12/2011 | 44,12 | 43,79 | -1,55% | 43,40 | 44,12 | 43,84 | 43,46 | 43,80 | 19 | 2.499.355 |
8/12/2011 | 44,70 | 44,48 | +0,54% | 44,00 | 44,70 | 44,32 | 43,70 | 44,52 | 9 | 1.551.483 |
7/12/2011 | 45,00 | 44,24 | -1,43% | 44,21 | 46,79 | 44,78 | 44,24 | 46,80 | 5 | 573.237 |
6/12/2011 | 44,50 | 44,88 | +0,85% | 44,50 | 45,39 | 44,80 | 44,66 | 45,50 | 9 | 1.138.162 |
5/12/2011 | 44,40 | 44,50 | +0,23% | 44,31 | 44,95 | 44,32 | 44,10 | 44,50 | 10 | 722.574 |
2/12/2011 | 44,40 | 44,40 | -2,07% | 44,01 | 46,00 | 44,27 | 43,72 | 44,40 | 20 | 2.227.012 |
1/12/2011 | 44,01 | 45,34 | +1,89% | 43,81 | 45,34 | 44,40 | 44,51 | 45,34 | 31 | 1.856.312 |
30/11/2011 | 44,20 | 44,50 | +0,68% | 44,20 | 45,00 | 44,68 | 44,50 | 44,99 | 17 | 822.138 |
29/11/2011 | 44,22 | 44,20 | -0,56% | 44,20 | 44,59 | 44,24 | 44,01 | 44,80 | 13 | 1.088.394 |
28/11/2011 | 44,00 | 44,45 | +2,51% | 44,00 | 45,10 | 44,78 | 44,03 | 45,00 | 9 | 376.219 |
25/11/2011 | 43,06 | 43,36 | +0,58% | 43,06 | 44,90 | 43,44 | 43,36 | 45,43 | 14 | 686.386 |
24/11/2011 | 44,00 | 43,11 | -2,02% | 43,11 | 44,00 | 43,60 | 43,11 | 43,73 | 21 | 1.765.868 |
23/11/2011 | 44,43 | 44,00 | -0,90% | 44,00 | 46,00 | 44,54 | 43,74 | 45,69 | 18 | 1.563.625 |
22/11/2011 | 45,09 | 44,40 | +0,91% | 44,01 | 45,09 | 44,69 | 44,01 | 45,09 | 11 | 831.373 |
21/11/2011 | 44,89 | 44,00 | +0,09% | 43,44 | 44,89 | 44,11 | 44,00 | 44,99 | 17 | 1.213.129 |
18/11/2011 | 43,51 | 43,96 | +1,03% | 43,50 | 43,96 | 43,51 | 43,97 | 45,20 | 6 | 517.795 |
17/11/2011 | 44,51 | 43,51 | -2,11% | 43,51 | 45,00 | 44,53 | 43,51 | 44,00 | 13 | 1.140.059 |
16/11/2011 | 44,40 | 44,45 | +0,54% | 44,40 | 45,05 | 44,78 | 44,45 | 45,05 | 8 | 739.000 |
14/11/2011 | 44,21 | 44,21 | -1,97% | 44,21 | 45,20 | 44,26 | 44,28 | 45,00 | 7 | 283.322 |
11/11/2011 | 44,45 | 45,10 | +2,01% | 44,23 | 45,10 | 44,49 | 44,80 | 45,10 | 8 | 752.028 |
10/11/2011 | 45,30 | 44,21 | -0,81% | 44,20 | 46,00 | 44,90 | 44,20 | 44,22 | 25 | 2.231.631 |
9/11/2011 | 44,52 | 44,57 | -0,51% | 44,52 | 44,94 | 44,63 | 44,57 | 45,94 | 12 | 1.298.885 |
8/11/2011 | 44,84 | 44,80 | -0,20% | 44,70 | 45,40 | 44,87 | 44,84 | 45,00 | 8 | 269.263 |
7/11/2011 | 46,00 | 44,89 | -4,47% | 44,80 | 46,00 | 45,06 | 44,70 | 45,00 | 15 | 1.058.923 |
4/11/2011 | 46,00 | 46,99 | +2,15% | 45,01 | 46,99 | 45,58 | 45,10 | 46,98 | 11 | 642.724 |
3/11/2011 | 45,59 | 46,00 | +2,22% | 45,59 | 47,48 | 46,44 | 46,00 | 46,20 | 9 | 589.883 |
1/11/2011 | 44,50 | 45,00 | -0,66% | 44,50 | 45,50 | 45,14 | 44,90 | 47,46 | 8 | 821.636 |
31/10/2011 | 44,62 | 45,30 | -0,90% | 44,62 | 46,49 | 45,17 | 45,16 | 46,49 | 9 | 682.130 |
28/10/2011 | 44,80 | 45,71 | +0,46% | 44,54 | 45,71 | 44,62 | 44,95 | 45,71 | 9 | 1.080.031 |
27/10/2011 | 45,00 | 45,50 | -1,09% | 44,53 | 45,50 | 44,85 | 45,05 | 45,85 | 7 | 313.975 |
26/10/2011 | 45,51 | 46,00 | 0,00% | 45,15 | 46,00 | 45,47 | 45,41 | 46,50 | 8 | 331.947 |
25/10/2011 | 44,80 | 46,00 | +2,66% | 44,80 | 46,50 | 44,95 | 44,83 | 46,10 | 5 | 341.690 |
24/10/2011 | 45,00 | 44,81 | -0,69% | 44,51 | 45,40 | 45,04 | 44,81 | 46,45 | 6 | 292.768 |
21/10/2011 | 45,50 | 45,12 | +1,37% | 44,26 | 46,00 | 45,64 | 45,12 | 46,35 | 9 | 661.910 |
20/10/2011 | 45,01 | 44,51 | -5,30% | 44,28 | 45,10 | 44,55 | 44,50 | 46,00 | 6 | 605.949 |
19/10/2011 | 45,45 | 47,00 | +5,15% | 45,45 | 47,00 | 46,08 | 45,01 | 47,00 | 18 | 1.101.509 |
18/10/2011 | 44,50 | 44,70 | +1,59% | 44,13 | 44,70 | 44,41 | 44,30 | 45,40 | 5 | 440.545 |
17/10/2011 | 43,27 | 44,00 | +0,92% | 42,51 | 44,00 | 42,91 | 43,65 | 44,00 | 9 | 1.076.009 |
14/10/2011 | 43,00 | 43,60 | +1,40% | 43,00 | 43,71 | 43,30 | 42,81 | 44,20 | 19 | 1.723.649 |
13/10/2011 | 42,00 | 43,00 | +1,22% | 40,51 | 43,00 | 42,44 | 42,85 | 43,00 | 11 | 369.302 |
11/10/2011 | 44,00 | 42,48 | -2,39% | 41,69 | 44,24 | 42,73 | 42,46 | 42,62 | 32 | 2.093.712 |
10/10/2011 | 43,60 | 43,52 | -0,18% | 43,52 | 43,60 | 43,52 | 44,00 | 45,66 | 5 | 313.438 |
7/10/2011 | 43,00 | 43,60 | +3,07% | 43,00 | 44,76 | 43,28 | 43,50 | 44,90 | 9 | 510.790 |
6/10/2011 | 41,84 | 42,30 | 0,00% | 41,84 | 43,00 | 42,34 | 42,32 | 43,00 | 8 | 262.569 |