FechaAperturaMáximoMínimoCierreVolumen
23/10/20255,00255,00248,00253,50992.500
22/10/20254,00255,00250,00255,007.247
21/10/20263,00263,00257,00257,0083.011
20/10/20255,00263,00255,00263,0015.408
19/10/20250,00255,00245,00255,00101.955
16/10/20251,00255,00246,00255,00171.984
15/10/20256,00256,00245,00254,00139.750
14/10/20261,00261,00254,00256,0038.787
13/10/20264,00264,00256,00256,00257.576
09/10/20263,00263,00256,00256,00371.547
08/10/20264,00266,00263,00263,00301.300
07/10/20261,00264,00261,00264,0038.100
06/10/20267,00267,00263,00264,10279.106
05/10/20263,25267,00263,25264,251.276.277
02/10/20267,00271,00263,00265,00540.489
01/10/20265,00266,00260,00266,00392.847
30/09/20258,50265,00258,00263,00303.171
29/09/20262,00265,00258,00264,45295.114
28/09/20252,00262,00252,00261,00482.852
25/09/20261,50261,50253,00256,50146.349
24/09/20265,00265,00258,00259,00195.512
23/09/20261,00265,00259,00259,00326.950
22/09/20254,00265,00254,00262,00310.392
21/09/20260,00264,00259,00259,00544.848
18/09/20250,00264,00250,00264,00361.263
17/09/20247,00260,00240,20257,00616.571
16/09/20267,00267,00238,10254,101.443.337
15/09/20267,50268,00265,00265,0074.986
14/09/20268,00268,00256,50263,0032.700
11/09/20263,00265,00260,00263,50399.234
10/09/20260,00263,00255,00263,00380.930
09/09/20265,00268,00260,00264,00114.729
08/09/20267,00269,00258,10258,1074.190
07/09/20267,50267,50262,50266,50192.200
04/09/20266,00267,50260,00267,50609
03/09/20260,00266,00255,00266,00220.988
02/09/20270,00270,00270,00270,0048.865
01/09/20266,00269,00266,00267,00338.706
31/08/20268,00268,00259,00259,0080.470
28/08/20258,00269,00258,00269,0078.235
27/08/20257,00258,00257,00257,001.208.222
26/08/20264,00264,00257,00257,00601.505
25/08/20265,00265,00260,00264,00185.294
24/08/20270,00276,00257,00265,0078.434
21/08/20260,00268,00256,75268,0057.910
20/08/20255,00259,00253,00259,00439.818
19/08/20260,00260,00250,00255,00107.442
18/08/20267,50267,50245,00251,00209.861
14/08/20268,00268,00263,00267,5049.264
13/08/20263,00270,00263,00270,0043.034
12/08/20282,00282,00262,00268,00286.161
11/08/20269,00275,50255,00275,50597.073
10/08/20274,00274,00269,50269,50209.555
07/08/20274,00274,00268,00273,5061.515
06/08/20275,00275,00270,00274,00117.981
05/08/20270,00274,50265,00274,45449.094
04/08/20275,00277,00265,00270,00411.510
03/08/20266,00275,00266,00270,00541.874
31/07/20280,00280,00268,00268,002.540.329
30/07/20264,70286,50264,00269,502.229.525
29/07/20250,00257,00245,50257,00333.719
28/07/20250,00250,00243,00250,001.050.685
27/07/20246,00250,00246,00249,00168.298
24/07/20245,90248,00245,90247,5013.437
23/07/20245,00248,00243,00246,001.705.601
22/07/20237,10250,00237,10250,00120.797
21/07/20237,00238,00236,00238,001.434.533
20/07/20237,00238,00235,50235,50505.701
17/07/20232,00236,25232,00236,25548.580
16/07/20235,00236,75235,00235,00327.923
15/07/20233,00235,00233,00235,002.076.505
14/07/20239,00239,00233,00233,50162.142
13/07/20240,00240,00236,00236,00647.153
08/07/20238,50238,50234,00235,10704.153
07/07/20236,00239,00236,00236,001.403.630
06/07/20234,00236,90234,00235,00917.430
03/07/20235,00235,00230,00233,75718.371
02/07/20232,00233,00232,00232,75434.685
01/07/20230,00232,00227,00232,0019.423.028
30/06/20226,00228,00224,05228,00172.000
29/06/20224,00226,00223,00226,003.532.913
26/06/20225,50225,50223,00224,00556.024
25/06/20229,00229,00225,00228,00590.811
24/06/20224,00226,00219,00225,0042.301
23/06/20223,00223,00221,90222,007.195.356
22/06/20225,00229,00223,00223,00920.643
19/06/20217,00230,00217,00225,002.082.097
18/06/20219,00220,00215,00216,00491.898
17/06/20210,00222,00210,00218,7535.122.796
16/06/20212,00214,00208,00208,0050.320.104
12/06/20208,00212,00208,00208,0051.711.652
11/06/20205,00210,00205,00207,00269.391
10/06/20201,00205,00201,00205,00350.059
09/06/20206,00206,00200,00201,00173.604
08/06/20207,00207,00200,00207,00129.030
05/06/20211,00211,00207,00207,0018.147
04/06/20212,00212,00211,00211,0050.300
03/06/20213,00213,75211,00213,00218.210
02/06/20214,00214,00210,00210,00102.289
01/06/20211,00214,00211,00213,75357.369