FechaAperturaMáximoMínimoCierreVolumen
01/06/20898,00912,00875,00901,0032.960
29/05/20877,00880,00841,00869,5075.807
28/05/20850,00896,00846,00877,5076.653
27/05/20874,00895,00845,00868,0070.843
26/05/20842,00880,00830,50872,0061.550
22/05/20849,50849,50790,00811,0064.889
21/05/20857,50880,00841,00858,0042.877
20/05/20812,00841,00810,00840,0053.898
19/05/20810,00825,00797,00801,0025.338
18/05/20790,00818,00785,00809,5088.073
15/05/20769,00802,00742,00757,0047.287
14/05/20748,00763,00720,00743,5067.555
13/05/20784,00793,00745,00766,5077.143
12/05/20801,00820,00784,00785,50179.546
11/05/20798,00800,00770,00783,0048.554
08/05/20785,00801,00775,00800,5065.507
07/05/20771,00771,00741,00758,0065.297
06/05/20799,00799,00751,50756,0059.791
05/05/20781,00810,00781,00804,0035.841
04/05/20768,00771,00727,50750,0032.695
30/04/20788,00804,00769,00782,0036.303
29/04/20802,00806,00741,00792,5086.001
28/04/20709,00770,00700,00769,00111.528
27/04/20640,00691,00640,00685,0061.079
24/04/20689,00689,00597,00628,50169.259
23/04/20716,00740,50703,00711,5050.125
22/04/20673,00705,00673,00702,50129.610
21/04/20630,00662,00620,00656,5048.080
20/04/20635,00666,00625,50661,5055.769
17/04/20636,00666,50625,50655,0058.856
16/04/20708,00709,00617,00636,00123.178
15/04/20695,00712,00672,00705,5063.759
14/04/20695,00770,50695,00716,50116.992
13/04/20638,00693,50620,50691,5090.275
08/04/20580,00658,00580,00646,00123.706
07/04/20581,00592,00567,00574,0094.824
06/04/20552,00553,00531,00549,5071.332
03/04/20526,00530,00492,00511,50107.791
02/04/20502,00558,00502,00523,50255.024
01/04/20460,00485,00455,00475,50110.102
30/03/20444,00456,50427,50454,5075.285
27/03/20455,00459,50440,00450,5088.269
26/03/20541,50541,50470,00487,50117.989
25/03/20475,50527,00463,00505,50128.744
20/03/20470,00482,50430,00440,00206.967
19/03/20400,00453,50370,00448,00134.094
18/03/20444,00444,00362,00375,50171.277
17/03/20475,00500,50457,50471,5067.614
16/03/20489,00530,00469,50477,50125.725
13/03/20542,00590,00490,00556,50182.074
12/03/20511,00518,00439,50489,00407.477
11/03/20658,50658,50580,00606,50132.911
10/03/20667,50684,00622,50673,00129.628
09/03/20709,00709,00598,00602,50371.906
06/03/20917,00917,00857,00859,50112.242
05/03/201.020,001.020,00937,00940,0017.886
04/03/201.029,001.029,00993,001.002,0026.659
03/03/201.035,001.054,00981,50993,0020.268
02/03/20974,001.039,50974,001.021,5014.397
28/02/20941,00980,00940,00978,5051.822
27/02/20999,001.008,00944,00989,5049.601
26/02/201.020,001.060,001.010,001.012,0014.638
21/02/201.172,001.172,001.113,001.118,5012.366
20/02/201.237,001.237,001.170,001.172,0015.760
19/02/201.200,001.215,001.198,001.211,5015.783
18/02/201.200,001.200,001.176,001.197,507.169
17/02/201.210,001.210,001.187,501.193,501.829
14/02/201.227,001.230,001.207,001.207,005.782
13/02/201.245,001.255,001.206,001.214,506.672
12/02/201.246,001.255,001.224,001.232,009.812
11/02/201.210,001.260,001.210,001.240,5015.780
10/02/201.226,001.250,001.195,001.203,503.618
07/02/201.268,001.268,001.210,001.226,003.554
06/02/201.219,001.260,001.219,001.230,0021.360
05/02/201.242,001.245,001.209,501.216,0012.684
04/02/201.230,001.235,001.208,501.218,008.983
03/02/201.200,001.220,001.179,001.185,503.081
31/01/201.215,001.215,001.186,001.201,506.602
30/01/201.178,001.208,001.175,001.198,5013.356
29/01/201.235,001.245,501.204,001.215,007.994
28/01/201.190,001.240,001.190,001.233,5014.475
27/01/201.215,001.215,001.144,001.195,002.911
24/01/201.265,001.265,001.211,501.224,0015.094
23/01/201.205,001.247,001.185,001.245,0015.493
22/01/201.225,001.225,001.200,001.210,009.367
21/01/201.220,001.220,001.194,001.195,006.740
20/01/201.185,001.235,001.185,001.224,504.382
17/01/201.205,001.240,001.205,001.225,5012.755
16/01/201.214,501.220,001.201,501.209,004.978
15/01/201.235,001.235,001.203,001.213,007.843
14/01/201.250,501.253,001.229,501.235,0014.630
13/01/201.245,001.259,001.228,501.244,5013.477
10/01/201.269,001.269,001.212,001.259,006.981
09/01/201.220,001.243,001.207,001.235,5012.386
08/01/201.251,001.268,001.216,001.220,0010.418
07/01/201.268,001.268,001.231,001.251,0019.074
06/01/201.223,001.270,001.220,001.259,508.305
03/01/201.250,001.260,001.215,001.215,5029.527
02/01/201.192,001.223,501.187,001.217,5010.071
30/12/191.230,001.230,001.160,001.189,0027.866