FechaAperturaMáximoMínimoCierreVolumen
02/12/201.879,001.895,001.840,001.875,00621.738
01/12/201.898,001.920,001.865,001.889,00207.506
30/11/201.885,001.885,001.860,001.874,50222.949
27/11/201.875,001.890,001.860,001.879,00563.375
26/11/201.868,001.890,001.860,001.875,00703.124
25/11/201.865,001.890,001.860,001.865,00490.722
24/11/201.865,001.890,001.820,001.870,00883.335
20/11/201.865,001.870,001.840,001.860,00465.318
19/11/201.859,001.860,001.846,001.859,001.144.806
18/11/201.863,001.865,001.845,001.845,00510.194
17/11/201.859,001.894,001.820,001.853,004.113.474
16/11/201.945,001.950,001.840,001.841,00998.363
13/11/201.867,001.965,001.867,001.925,005.928.769
12/11/201.800,001.895,001.800,001.886,007.703.876
11/11/201.748,001.800,001.740,001.800,0012.092.558
10/11/201.770,001.775,001.740,001.750,001.893.919
09/11/201.780,001.810,001.760,001.780,00799.736
06/11/201.750,001.750,001.710,001.730,00172.496
05/11/201.725,001.735,001.720,001.727,00932.068
04/11/201.706,001.764,001.706,001.725,00485.763
03/11/201.650,001.775,001.635,001.724,0010.847.209
02/11/201.681,001.681,001.650,001.650,00795.006
30/10/201.690,001.690,001.661,001.685,00224.642
29/10/201.600,001.660,001.594,001.660,001.284.807
28/10/201.640,001.643,001.600,001.610,00647.846
27/10/201.670,001.670,001.615,001.640,001.628.975
26/10/201.720,001.734,001.670,001.670,00638.129
23/10/201.729,001.740,001.715,001.720,002.737.984
22/10/201.780,001.780,001.723,001.729,00495.344
21/10/201.777,001.777,001.741,001.745,00780.042
20/10/201.755,001.779,001.755,001.777,004.065.786
19/10/201.761,001.819,001.740,001.750,00310.800
16/10/201.750,001.799,001.735,001.759,003.129.504
15/10/201.800,001.800,001.650,001.735,003.066.047
14/10/201.820,001.850,001.795,001.807,00609.718
13/10/201.869,001.870,001.815,001.820,00412.167
09/10/201.900,001.920,001.832,001.868,00293.812
08/10/201.990,001.990,001.900,001.910,00467.322
07/10/201.990,001.990,001.901,001.918,00388.617
06/10/201.998,001.998,001.917,001.937,0076.012
05/10/201.974,001.974,001.900,001.952,001.164.446
02/10/201.985,001.985,001.926,001.942,507.362.939
01/10/201.900,501.940,001.900,501.931,001.628.270
30/09/202.000,002.000,001.902,001.915,004.390.278
29/09/201.917,001.917,001.895,001.900,001.489.878
28/09/201.919,001.919,001.880,001.900,00993.247
25/09/201.999,001.999,001.900,001.919,004.405.891
24/09/201.918,001.940,001.907,001.917,00661.016
23/09/201.969,001.970,001.902,001.918,00913.728
22/09/201.971,001.984,001.970,001.978,0011.521.120
21/09/201.962,001.975,001.920,001.975,003.164.379
18/09/201.990,001.990,001.972,001.982,504.054.824
17/09/201.978,002.003,001.963,002.003,002.759.090
16/09/201.950,001.978,001.935,001.978,002.635.564
15/09/201.965,001.969,001.960,001.969,00485.942
14/09/201.965,001.967,001.959,001.964,001.377.771
11/09/201.972,001.977,001.955,001.965,00705.415
10/09/201.979,001.982,001.960,001.971,001.663.247
09/09/201.990,001.990,001.960,001.979,00576.684
08/09/201.965,001.990,001.965,001.990,001.913.557
07/09/201.950,002.010,001.950,001.996,00242.215
04/09/201.930,001.987,001.930,001.985,004.297.971
03/09/201.990,002.002,001.955,001.980,008.737.579
02/09/202.000,002.015,001.985,001.990,004.181.875
01/09/201.976,001.999,001.976,001.999,00797.567
31/08/201.950,001.990,001.910,001.980,004.236.337
28/08/201.950,001.950,001.905,001.945,007.053.132
27/08/201.901,001.925,001.890,001.908,006.222.969
26/08/201.990,001.990,001.905,501.925,002.324.574
25/08/201.960,002.004,001.960,001.978,005.318.374
24/08/202.050,002.050,001.990,002.000,003.270.062
21/08/202.001,002.025,001.975,002.017,5017.021.184
20/08/201.949,001.973,001.936,001.973,002.171.036
19/08/201.940,001.960,001.865,001.936,009.371.900
18/08/201.945,001.945,001.833,501.865,003.386.871
14/08/202.040,002.040,001.910,001.945,009.881.795
13/08/202.125,002.125,001.980,002.000,0012.797.764
12/08/202.182,002.195,002.090,002.100,003.557.225
11/08/202.169,002.195,002.154,002.182,004.587.282
10/08/202.200,002.200,002.100,002.155,0010.082.944
07/08/202.070,002.150,002.060,002.120,0011.301.743
06/08/202.000,002.085,001.981,002.057,0015.823.548
05/08/201.900,001.985,001.900,001.985,005.275.305
04/08/201.990,002.000,001.900,001.941,0012.016.298
03/08/201.900,001.980,001.900,001.965,006.780.918
31/07/201.900,001.925,001.835,001.920,003.193.493
30/07/201.805,001.850,001.791,001.850,006.843.749
29/07/201.800,001.810,001.780,001.805,005.279.418
28/07/201.790,001.799,001.760,001.790,007.451.169
27/07/201.750,001.790,001.750,001.782,5013.209.232
24/07/201.750,001.765,001.710,001.753,0017.119.564
23/07/201.700,001.739,501.700,001.719,009.194.850
22/07/201.680,001.719,001.650,001.710,008.381.449
21/07/201.600,001.630,001.580,001.629,007.244.247
20/07/201.600,001.619,501.581,001.598,00970.867
17/07/201.564,001.599,501.560,001.594,0011.767.875
16/07/201.595,001.595,001.560,001.564,5012.662.422
15/07/201.575,001.585,001.562,001.565,005.271.578
14/07/201.592,001.592,001.568,001.578,002.035.142
13/07/201.623,501.623,501.585,001.590,002.742.470