Fecha | Cierre | DIF% | Max | Min | Open | Volumen |
12/12/2019 | 48,4200 | 0,96% | 48,6600 | 47,7600 | 47,9800 | 50218 |
11/12/2019 | 47,9600 | -0,42% | 48,4200 | 47,5200 | 48,4200 | 63000 |
10/12/2019 | 48,1600 | -1,11% | 48,7400 | 47,7000 | 48,7400 | 53791 |
09/12/2019 | 48,7000 | -0,12% | 48,9600 | 48,4400 | 48,9600 | 40236 |
06/12/2019 | 48,7600 | 0,12% | 48,8200 | 47,9800 | 48,7400 | 51419 |
05/12/2019 | 48,7000 | 0,00% | 48,9400 | 48,5000 | 48,6000 | 46238 |
04/12/2019 | 48,7000 | 2,61% | 48,7400 | 47,4200 | 47,5600 | 70722 |
03/12/2019 | 47,4600 | 0,34% | 47,5600 | 46,8800 | 47,5000 | 114976 |
02/12/2019 | 47,3000 | -2,15% | 48,7200 | 47,2000 | 48,5800 | 56464 |
29/11/2019 | 48,3400 | -1,39% | 49,2600 | 48,3400 | 48,7200 | 70164 |
28/11/2019 | 49,0200 | 2,42% | 49,0200 | 47,8000 | 47,8000 | 52945 |
27/11/2019 | 47,8600 | -0,75% | 48,4000 | 47,8200 | 48,3600 | 54480 |
26/11/2019 | 48,2200 | 1,13% | 48,3000 | 47,6000 | 47,7000 | 73736 |
25/11/2019 | 47,6800 | 0,08% | 47,9000 | 47,2400 | 47,8600 | 59106 |
22/11/2019 | 47,6400 | 1,40% | 47,6600 | 46,9600 | 47,1000 | 126890 |
21/11/2019 | 46,9800 | -1,84% | 47,8800 | 46,8800 | 47,7600 | 148402 |
20/11/2019 | 47,8600 | 0,25% | 47,9800 | 47,3400 | 47,7000 | 69843 |
19/11/2019 | 47,7400 | -0,04% | 47,9800 | 47,5800 | 47,7800 | 52930 |
18/11/2019 | 47,7600 | 0,08% | 48,0600 | 47,4000 | 48,0000 | 43644 |
15/11/2019 | 47,7200 | -0,54% | 48,0000 | 47,2200 | 48,0000 | 60706 |
14/11/2019 | 47,9800 | -0,04% | 48,1600 | 47,7200 | 48,0000 | 41248 |
13/11/2019 | 48,0000 | -0,99% | 48,6800 | 47,7600 | 48,4800 | 91371 |
12/11/2019 | 48,4800 | -1,82% | 49,4600 | 48,0400 | 49,4600 | 78569 |
11/11/2019 | 49,3800 | 0,73% | 50,0000 | 48,9400 | 50,0000 | 134686 |
08/11/2019 | 49,0200 | -1,09% | 49,5600 | 48,7200 | 49,5600 | 109823 |
07/11/2019 | 49,5600 | 1,39% | 49,7000 | 48,7000 | 48,7800 | 154674 |
06/11/2019 | 48,8800 | 0,62% | 48,8800 | 48,2400 | 48,4800 | 83522 |
05/11/2019 | 48,5800 | 0,16% | 49,1600 | 47,9200 | 48,2000 | 94186 |
04/11/2019 | 48,5000 | -0,78% | 49,0200 | 48,1000 | 49,0000 | 56883 |
01/11/2019 | 48,8800 | 0,62% | 49,1000 | 48,6000 | 48,9200 | 69356 |
31/10/2019 | 48,5800 | 1,42% | 48,7200 | 47,5400 | 48,0600 | 122686 |
30/10/2019 | 47,9000 | 0,67% | 47,9800 | 47,1000 | 47,6000 | 137357 |
29/10/2019 | 47,5800 | -0,08% | 47,9200 | 46,8600 | 47,3400 | 146458 |
28/10/2019 | 47,6200 | -3,95% | 49,7400 | 47,6200 | 49,1800 | 228474 |
25/10/2019 | 49,5800 | 17,10% | 49,6600 | 44,0000 | 44,0000 | 504377 |
24/10/2019 | 42,3400 | 1,15% | 43,2800 | 41,8600 | 42,0000 | 131696 |
23/10/2019 | 41,8600 | -0,29% | 42,6000 | 41,7400 | 41,7400 | 114762 |
22/10/2019 | 41,9800 | -0,14% | 42,7800 | 41,3800 | 41,8400 | 128634 |
21/10/2019 | 42,0400 | -0,24% | 42,8400 | 41,6800 | 42,0600 | 421071 |
18/10/2019 | 42,1400 | -0,28% | 42,5800 | 41,8200 | 42,0000 | 107415 |
17/10/2019 | 42,2600 | -0,89% | 43,1000 | 42,2400 | 42,6600 | 84118 |
16/10/2019 | 42,6400 | 0,57% | 42,9800 | 41,9200 | 42,3200 | 71825 |
15/10/2019 | 42,4000 | 0,90% | 42,7200 | 41,9200 | 42,0800 | 85271 |
14/10/2019 | 42,0200 | -0,99% | 42,3000 | 41,1000 | 42,3000 | 96905 |
11/10/2019 | 42,4400 | 2,07% | 42,4400 | 41,2200 | 41,6600 | 122574 |
10/10/2019 | 41,5800 | 0,19% | 41,8000 | 41,2400 | 41,5400 | 80331 |
09/10/2019 | 41,5000 | 0,78% | 41,7800 | 41,1400 | 41,3600 | 76133 |
08/10/2019 | 41,1800 | 1,18% | 41,4600 | 40,4400 | 40,8400 | 108914 |
07/10/2019 | 40,7000 | 0,74% | 40,8800 | 40,1800 | 40,5600 | 77267 |
04/10/2019 | 40,4000 | -0,59% | 40,8400 | 40,2000 | 40,8400 | 76116 |
03/10/2019 | 40,6400 | -0,15% | 40,8400 | 40,1400 | 40,7000 | 120403 |
02/10/2019 | 40,7000 | -3,87% | 42,5000 | 40,6400 | 42,5000 | 118700 |
01/10/2019 | 42,3400 | -1,53% | 43,3400 | 42,3000 | 43,2000 | 75528 |
30/09/2019 | 43,0000 | 1,46% | 43,0600 | 42,2800 | 42,3400 | 91288 |
27/09/2019 | 42,3800 | 1,19% | 42,7400 | 41,7800 | 42,1600 | 63039 |
26/09/2019 | 41,8800 | 1,36% | 42,1600 | 41,3800 | 41,4800 | 89702 |
25/09/2019 | 41,3200 | -2,50% | 42,3000 | 40,9000 | 42,3000 | 133394 |
24/09/2019 | 42,3800 | -0,38% | 43,0200 | 42,3400 | 42,7400 | 55813 |
23/09/2019 | 42,5400 | -2,65% | 43,7000 | 42,5400 | 43,4000 | 88627 |
20/09/2019 | 43,7000 | 0,64% | 43,8000 | 42,9200 | 43,5800 | 276264 |
19/09/2019 | 43,4200 | 0,00% | 44,4600 | 43,2400 | 43,5000 | 118031 |
18/09/2019 | 43,4200 | 0,23% | 43,6600 | 43,1000 | 43,1200 | 108572 |
17/09/2019 | 43,3200 | 0,74% | 43,4000 | 42,7800 | 42,8800 | 102612 |
16/09/2019 | 43,0000 | -1,65% | 43,6800 | 42,8600 | 43,6800 | 93041 |
13/09/2019 | 43,7200 | 0,23% | 44,1600 | 43,2000 | 43,7600 | 89470 |
12/09/2019 | 43,6200 | -3,11% | 45,5400 | 43,2400 | 45,2000 | 133378 |
11/09/2019 | 45,0200 | 0,22% | 45,3800 | 44,9000 | 45,1000 | 135324 |
10/09/2019 | 44,9200 | 2,18% | 44,9800 | 43,8400 | 44,0600 | 70672 |
09/09/2019 | 43,9600 | -0,09% | 44,4800 | 43,8400 | 44,0600 | 58479 |
06/09/2019 | 44,0000 | -1,35% | 44,9800 | 44,0000 | 44,5400 | 71555 |
05/09/2019 | 44,6000 | 1,00% | 44,8800 | 44,1600 | 44,4000 | 70855 |
04/09/2019 | 44,1600 | 1,42% | 44,2000 | 43,8000 | 43,8000 | 66843 |
03/09/2019 | 43,5400 | 0,14% | 43,8400 | 43,3000 | 43,5400 | 76225 |
02/09/2019 | 43,4800 | 2,60% | 43,4800 | 42,4400 | 42,4400 | 62717 |
30/08/2019 | 42,3800 | 0,00% | 42,6200 | 42,2200 | 42,4800 | 45281 |
29/08/2019 | 42,3800 | 1,19% | 42,5000 | 41,9400 | 42,0400 | 67589 |
28/08/2019 | 41,8800 | -1,32% | 42,5200 | 41,8400 | 42,3800 | 69965 |
27/08/2019 | 42,4400 | 0,14% | 42,7600 | 42,1800 | 42,3400 | 96182 |
26/08/2019 | 42,3800 | 0,62% | 42,6800 | 41,9400 | 42,0000 | 53083 |
23/08/2019 | 42,1200 | -0,80% | 43,0000 | 42,1200 | 42,8600 | 67774 |
22/08/2019 | 42,4600 | -1,30% | 43,0800 | 42,4400 | 42,8800 | 57369 |
21/08/2019 | 43,0200 | 0,99% | 43,3200 | 42,8000 | 42,8000 | 41761 |
20/08/2019 | 42,6000 | -2,34% | 43,9600 | 42,6000 | 43,5600 | 84004 |
19/08/2019 | 43,6200 | 1,21% | 43,6600 | 43,0400 | 43,1000 | 82019 |
16/08/2019 | 43,1000 | 1,22% | 43,3600 | 42,6200 | 42,6200 | 87645 |
15/08/2019 | 42,5800 | -0,61% | 42,9600 | 42,0000 | 42,9200 | 53319 |
14/08/2019 | 42,8400 | -0,93% | 43,4200 | 42,6600 | 43,1600 | 79373 |
13/08/2019 | 43,2400 | 0,42% | 43,6200 | 42,5600 | 42,9600 | 115267 |
12/08/2019 | 43,0600 | -1,24% | 44,0200 | 42,9600 | 43,7800 | 55681 |
09/08/2019 | 43,6000 | -2,68% | 44,7400 | 43,3400 | 44,7000 | 66989 |
08/08/2019 | 44,8000 | 1,91% | 44,8800 | 44,3800 | 44,4200 | 47469 |
07/08/2019 | 43,9600 | 0,23% | 44,3200 | 43,5200 | 44,2000 | 79284 |
06/08/2019 | 43,8600 | -3,09% | 45,6200 | 43,8600 | 45,3400 | 84524 |
05/08/2019 | 45,2600 | -2,12% | 46,0400 | 45,0600 | 45,8000 | 80813 |
02/08/2019 | 46,2400 | -2,53% | 47,1600 | 46,1800 | 46,3800 | 135890 |
01/08/2019 | 47,4400 | 7,04% | 47,5800 | 44,3000 | 44,4600 | 176312 |
31/07/2019 | 44,3200 | -2,51% | 44,5000 | 40,1200 | 44,5000 | 649074 |
30/07/2019 | 45,4600 | -4,09% | 47,3200 | 45,2800 | 47,3200 | 168007 |
29/07/2019 | 47,4000 | 0,64% | 47,4000 | 47,0000 | 47,3000 | 79561 |
26/07/2019 | 47,1000 | 0,13% | 47,2000 | 46,8000 | 47,1600 | 72313 |
25/07/2019 | 47,0400 | 0,60% | 47,2200 | 46,6400 | 46,8000 | 76135 |
24/07/2019 | 46,7600 | -0,21% | 46,9600 | 46,4800 | 46,6200 | 75565 |
23/07/2019 | 46,8600 | 0,43% | 47,4400 | 46,7200 | 46,9000 | 112011 |
22/07/2019 | 46,6600 | -0,72% | 46,9600 | 46,4800 | 46,9600 | 71079 |
19/07/2019 | 47,0000 | 0,04% | 47,4400 | 46,8000 | 47,2000 | 64442 |
18/07/2019 | 46,9800 | 0,17% | 47,0800 | 46,4400 | 46,7000 | 63862 |
17/07/2019 | 46,9000 | -0,72% | 47,3000 | 46,8800 | 47,3000 | 58086 |
16/07/2019 | 47,2400 | -0,38% | 47,5200 | 47,0400 | 47,3800 | 95151 |
15/07/2019 | 47,4200 | 0,89% | 47,4200 | 46,8200 | 46,8200 | 72024 |
12/07/2019 | 47,0000 | 0,69% | 47,1000 | 46,5800 | 46,5800 | 63053 |
11/07/2019 | 46,6800 | -0,04% | 46,8600 | 46,5000 | 46,5200 | 67502 |
10/07/2019 | 46,7000 | -0,21% | 46,7800 | 46,4400 | 46,6000 | 99105 |
09/07/2019 | 46,8000 | 0,65% | 46,8400 | 46,4400 | 46,5000 | 95358 |
08/07/2019 | 46,5000 | -0,21% | 46,8200 | 46,4400 | 46,6000 | 93298 |
05/07/2019 | 46,6000 | -0,60% | 46,9200 | 46,4600 | 46,7000 | 66937 |
04/07/2019 | 46,8800 | 0,04% | 47,0800 | 46,8000 | 46,9800 | 81965 |
03/07/2019 | 46,8600 | 0,90% | 47,2200 | 46,6000 | 46,8000 | 91838 |
02/07/2019 | 46,4400 | -0,21% | 46,6800 | 46,2000 | 46,5400 | 69302 |
01/07/2019 | 46,5400 | 1,04% | 46,6000 | 46,1200 | 46,1600 | 80686 |
28/06/2019 | 46,0600 | 0,44% | 46,1400 | 45,5400 | 45,7000 | 82727 |
27/06/2019 | 45,8600 | 0,57% | 45,8600 | 45,2400 | 45,7200 | 79906 |
26/06/2019 | 45,6000 | -1,43% | 46,6400 | 45,4800 | 46,6400 | 105186 |
25/06/2019 | 46,2600 | 0,39% | 46,6000 | 45,4400 | 46,2000 | 144778 |
24/06/2019 | 46,0800 | 0,74% | 46,0800 | 45,7000 | 45,7400 | 124963 |
21/06/2019 | 45,7400 | 0,53% | 45,9400 | 45,4400 | 45,6000 | 174268 |
20/06/2019 | 45,5000 | 1,56% | 45,6000 | 45,0000 | 45,0000 | 110643 |
19/06/2019 | 44,8000 | -0,67% | 45,1400 | 44,3200 | 45,1400 | 104669 |
18/06/2019 | 45,1000 | 0,22% | 45,3800 | 44,6000 | 45,1000 | 60034 |
17/06/2019 | 45,0000 | -0,18% | 45,2400 | 44,7800 | 45,2400 | 74361 |
14/06/2019 | 45,0800 | -0,53% | 45,4600 | 44,9400 | 45,3000 | 54663 |
13/06/2019 | 45,3200 | -0,48% | 45,7000 | 45,2600 | 45,5600 | 82328 |
12/06/2019 | 45,5400 | 0,04% | 45,6800 | 45,3200 | 45,3200 | 64505 |
11/06/2019 | 45,5200 | 0,26% | 45,7200 | 45,3200 | 45,3400 | 55640 |
10/06/2019 | 45,4000 | 0,62% | 45,5600 | 45,1200 | 45,1200 | 33015 |
07/06/2019 | 45,1200 | 0,45% | 45,4000 | 44,8000 | 44,9600 | 66045 |
06/06/2019 | 44,9200 | 0,13% | 45,2600 | 44,5800 | 45,2400 | 117835 |
05/06/2019 | 44,8600 | -0,71% | 45,4000 | 44,6600 | 45,3400 | 97657 |
04/06/2019 | 45,1800 | -0,92% | 45,3800 | 44,7200 | 45,1000 | 199561 |
03/06/2019 | 45,6000 | -1,94% | 46,6000 | 45,2400 | 46,6000 | 126754 |
31/05/2019 | 46,5000 | -1,36% | 47,2000 | 46,2000 | 47,0400 | 107315 |
30/05/2019 | 47,1400 | 0,60% | 47,2000 | 46,6600 | 46,8800 | 43521 |
29/05/2019 | 46,8600 | -1,35% | 47,4000 | 46,5800 | 47,3600 | 98970 |
28/05/2019 | 47,5000 | -1,94% | 48,7200 | 47,4200 | 48,7200 | 127246 |
27/05/2019 | 48,4400 | -0,04% | 48,9800 | 48,4400 | 48,6400 | 45393 |
24/05/2019 | 48,4600 | -0,37% | 49,1200 | 48,4600 | 49,1000 | 67710 |
23/05/2019 | 48,6400 | -1,30% | 49,1800 | 48,6400 | 49,1800 | 75279 |
22/05/2019 | 49,2800 | 0,37% | 49,4600 | 48,9000 | 49,2600 | 86104 |
21/05/2019 | 49,1000 | -0,32% | 49,3000 | 48,8200 | 49,3000 | 79101 |
20/05/2019 | 49,2600 | -1,20% | 50,1500 | 48,7600 | 50,1500 | 87501 |
17/05/2019 | 49,8600 | -0,08% | 50,1500 | 49,0800 | 49,8200 | 113109 |
16/05/2019 | 49,9000 | 1,01% | 49,9000 | 49,1000 | 49,6600 | 73066 |
15/05/2019 | 49,4000 | 0,65% | 49,4800 | 49,0000 | 49,3000 | 70405 |
14/05/2019 | 49,0800 | 0,49% | 49,5000 | 48,6400 | 49,2400 | 70590 |
13/05/2019 | 48,8400 | -0,04% | 49,0200 | 48,5800 | 49,0000 | 76468 |
10/05/2019 | 48,8600 | -0,08% | 49,3400 | 48,8000 | 48,9400 | 85976 |
09/05/2019 | 48,9000 | 1,49% | 49,2000 | 48,2200 | 48,5000 | 142715 |
08/05/2019 | 48,1800 | -8,84% | 52,4000 | 47,7800 | 52,3000 | 361293 |
07/05/2019 | 52,8500 | -0,09% | 53,1500 | 52,4500 | 52,4500 | 76993 |
06/05/2019 | 52,9000 | -0,38% | 53,0000 | 52,2500 | 52,4500 | 48478 |
03/05/2019 | 53,1000 | 0,66% | 53,1500 | 52,7000 | 53,0000 | 86359 |
02/05/2019 | 52,7500 | -1,49% | 53,8500 | 52,6000 | 53,3500 | 120541 |
30/04/2019 | 53,5500 | -0,74% | 54,0500 | 53,4500 | 53,9500 | 142488 |
29/04/2019 | 53,9500 | -0,09% | 54,0500 | 53,5000 | 53,7000 | 100122 |
26/04/2019 | 54,0000 | -2,96% | 54,6000 | 53,6000 | 54,6000 | 195537 |
25/04/2019 | 55,6500 | -0,36% | 55,8500 | 55,2500 | 55,6500 | 65793 |
24/04/2019 | 55,8500 | -0,62% | 56,2500 | 55,4500 | 56,2500 | 46179 |
23/04/2019 | 56,2000 | 0,99% | 56,2000 | 55,4000 | 55,7000 | 79707 |
18/04/2019 | 55,6500 | -0,45% | 56,1500 | 55,3000 | 55,5000 | 60316 |
17/04/2019 | 55,9000 | -0,18% | 55,9000 | 55,3000 | 55,7000 | 86101 |
16/04/2019 | 56,0000 | 0,81% | 56,0000 | 55,2000 | 55,7000 | 61378 |
15/04/2019 | 55,5500 | 1,00% | 55,5500 | 55,0000 | 55,2000 | 95220 |
12/04/2019 | 55,0000 | -0,27% | 55,3500 | 54,8000 | 55,1500 | 98427 |
11/04/2019 | 55,1500 | 1,47% | 55,1500 | 54,0500 | 54,5000 | 117025 |
10/04/2019 | 54,3500 | -0,46% | 55,3500 | 54,3000 | 55,3500 | 71013 |
09/04/2019 | 54,6000 | -0,18% | 54,7500 | 54,1500 | 54,5500 | 65638 |
08/04/2019 | 54,7000 | -0,36% | 55,1000 | 54,5000 | 55,1000 | 44082 |
05/04/2019 | 54,9000 | 1,01% | 55,4000 | 54,5000 | 54,5000 | 98418 |
04/04/2019 | 54,3500 | -0,55% | 55,1500 | 54,1000 | 54,8000 | 128283 |
03/04/2019 | 54,6500 | -2,24% | 56,2500 | 54,2500 | 56,2500 | 125261 |
02/04/2019 | 55,9000 | 0,18% | 56,2000 | 55,5500 | 55,8500 | 71246 |
01/04/2019 | 55,8000 | 0,09% | 56,5500 | 55,5500 | 55,8500 | 84148 |
29/03/2019 | 55,7500 | 1,00% | 55,7500 | 55,0000 | 55,0000 | 51511 |
28/03/2019 | 55,2000 | 1,01% | 55,2000 | 54,7500 | 54,9000 | 35091 |
27/03/2019 | 54,6500 | -0,46% | 55,1000 | 54,4000 | 55,0500 | 61011 |
26/03/2019 | 54,9000 | -0,54% | 55,5500 | 54,7500 | 55,0500 | 53310 |
25/03/2019 | 55,2000 | 0,18% | 55,2000 | 54,0500 | 55,0000 | 80504 |
22/03/2019 | 55,1000 | -0,45% | 55,5500 | 54,7500 | 55,5000 | 80064 |
21/03/2019 | 55,3500 | 1,00% | 55,4000 | 54,5500 | 54,9500 | 43778 |
20/03/2019 | 54,8000 | -0,81% | 55,4000 | 54,7000 | 54,9500 | 32316 |
19/03/2019 | 55,2500 | 0,82% | 55,2500 | 54,8000 | 55,2000 | 46476 |
18/03/2019 | 54,8000 | -0,36% | 55,0500 | 54,4000 | 54,9500 | 47250 |
15/03/2019 | 55,0000 | 1,20% | 55,2000 | 54,0500 | 54,3500 | 101252 |
14/03/2019 | 54,3500 | -0,91% | 55,0000 | 54,3000 | 54,8000 | 66239 |
13/03/2019 | 54,8500 | 0,64% | 54,8500 | 54,3500 | 54,5500 | 67323 |
12/03/2019 | 54,5000 | 0,37% | 54,7500 | 54,2500 | 54,5000 | 40560 |
11/03/2019 | 54,3000 | 0,46% | 54,3000 | 53,5500 | 54,2000 | 62146 |
08/03/2019 | 54,0500 | -0,18% | 54,6500 | 53,8000 | 54,1500 | 77136 |
07/03/2019 | 54,1500 | -1,19% | 54,9000 | 53,8000 | 54,8000 | 85729 |
06/03/2019 | 54,8000 | -1,08% | 55,6000 | 54,6500 | 55,4000 | 89624 |
05/03/2019 | 55,4000 | -0,36% | 55,8500 | 55,2500 | 55,8500 | 77475 |
04/03/2019 | 55,6000 | 2,58% | 55,9000 | 54,2000 | 54,3500 | 120353 |
01/03/2019 | 54,2000 | 5,55% | 56,1500 | 53,2500 | 55,0000 | 256571 |
28/02/2019 | 51,3500 | -0,58% | 51,6500 | 51,2000 | 51,4000 | 76033 |
27/02/2019 | 51,6500 | -0,96% | 53,0000 | 51,2500 | 52,9000 | 67004 |
26/02/2019 | 52,1500 | 1,76% | 52,3000 | 51,1000 | 51,1000 | 62773 |
25/02/2019 | 51,2500 | -0,58% | 52,2500 | 51,2000 | 51,4500 | 66760 |
22/02/2019 | 51,5500 | 0,10% | 51,5500 | 51,1500 | 51,4500 | 47789 |
21/02/2019 | 51,5000 | -1,15% | 52,2000 | 51,1000 | 52,1000 | 85524 |
20/02/2019 | 52,1000 | -0,10% | 52,6500 | 52,0000 | 52,5500 | 63169 |
19/02/2019 | 52,1500 | 0,00% | 52,7000 | 51,8000 | 52,2000 | 76263 |
18/02/2019 | 52,1500 | 1,56% | 52,1500 | 51,1000 | 51,1500 | 60207 |
15/02/2019 | 51,3500 | 0,20% | 51,9000 | 50,9500 | 51,2000 | 67250 |
14/02/2019 | 51,2500 | -0,19% | 52,0000 | 51,0000 | 51,6500 | 79135 |
13/02/2019 | 51,3500 | -0,10% | 51,9500 | 51,1500 | 51,7000 | 83908 |
12/02/2019 | 51,4000 | 0,19% | 51,7000 | 51,2500 | 51,7000 | 123907 |
11/02/2019 | 51,3000 | 2,19% | 51,8500 | 50,1500 | 50,5000 | 92035 |
08/02/2019 | 50,2000 | 1,46% | 50,4500 | 49,0800 | 49,2800 | 109410 |
07/02/2019 | 49,4800 | -0,16% | 49,6600 | 49,0400 | 49,2200 | 84010 |
06/02/2019 | 49,5600 | -0,28% | 49,8200 | 49,3200 | 49,6200 | 32594 |
05/02/2019 | 49,7000 | 0,81% | 49,8800 | 49,1000 | 49,3400 | 56509 |
04/02/2019 | 49,3000 | 0,33% | 49,3800 | 48,6600 | 49,3800 | 38228 |
01/02/2019 | 49,1400 | 1,03% | 49,3000 | 48,7000 | 49,0000 | 73725 |
31/01/2019 | 48,6400 | 0,25% | 49,0000 | 48,4000 | 48,8400 | 62410 |
30/01/2019 | 48,5200 | 0,46% | 48,7800 | 48,3200 | 48,3200 | 46940 |
29/01/2019 | 48,3000 | 1,13% | 48,6600 | 46,9000 | 47,8000 | 104544 |
28/01/2019 | 47,7600 | -2,01% | 49,1200 | 47,7400 | 48,8000 | 80186 |
25/01/2019 | 48,7400 | 0,04% | 49,0800 | 48,7000 | 48,7800 | 38974 |
24/01/2019 | 48,7200 | 0,04% | 49,2000 | 48,4400 | 49,0000 | 49727 |
23/01/2019 | 48,7000 | -0,41% | 49,0400 | 48,4000 | 48,5600 | 49391 |
22/01/2019 | 48,9000 | 0,41% | 49,0000 | 48,4400 | 48,7000 | 51514 |
21/01/2019 | 48,7000 | 2,48% | 48,7600 | 47,7600 | 47,7600 | 54818 |
18/01/2019 | 47,5200 | 1,76% | 47,8200 | 46,9200 | 46,9200 | 84671 |
17/01/2019 | 46,7000 | -1,10% | 47,3000 | 46,4800 | 47,2400 | 97294 |
16/01/2019 | 47,2200 | -0,30% | 48,0000 | 46,8600 | 48,0000 | 85601 |
15/01/2019 | 47,3600 | 0,47% | 47,7800 | 46,8400 | 47,6600 | 80165 |
14/01/2019 | 47,1400 | -2,28% | 48,3800 | 47,1400 | 48,0800 | 63630 |
11/01/2019 | 48,2400 | -0,82% | 48,9400 | 48,0400 | 48,3600 | 45313 |
10/01/2019 | 48,6400 | -0,25% | 48,8400 | 48,1600 | 48,6000 | 45553 |
09/01/2019 | 48,7600 | 0,45% | 49,7800 | 48,6400 | 48,9000 | 82607 |
08/01/2019 | 48,5400 | 1,97% | 48,7800 | 47,6000 | 47,6000 | 74428 |
07/01/2019 | 47,6000 | 0,34% | 47,9000 | 47,3400 | 47,6400 | 71963 |
04/01/2019 | 47,4400 | 1,80% | 47,6800 | 46,7000 | 46,8600 | 58235 |
03/01/2019 | 46,6000 | -0,30% | 46,8600 | 45,8200 | 46,6000 | 77905 |
02/01/2019 | 46,7400 | -2,87% | 47,9000 | 46,6600 | 47,9000 | 91657 |
31/12/2018 | 48,1200 | 1,39% | 48,1200 | 47,5000 | 47,5000 | 34255 |
28/12/2018 | 47,4600 | 2,11% | 47,8000 | 47,1000 | 47,1200 | 65202 |
27/12/2018 | 46,4800 | -3,17% | 48,6000 | 46,2000 | 48,4800 | 110640 |
24/12/2018 | 48,0000 | -0,17% | 48,3200 | 47,5200 | 47,5200 | 30472 |
21/12/2018 | 48,0800 | -0,04% | 48,5400 | 47,7600 | 48,2400 | 208908 |
20/12/2018 | 48,1000 | -0,82% | 48,6400 | 47,5200 | 47,8600 | 74747 |
19/12/2018 | 48,5000 | 0,00% | 49,1000 | 48,4200 | 48,6400 | 110727 |
18/12/2018 | 48,5000 | 0,58% | 48,7400 | 47,2600 | 47,9800 | 176204 |
17/12/2018 | 48,2200 | -0,21% | 48,4800 | 47,4400 | 48,3600 | 139125 |
14/12/2018 | 48,3200 | -2,15% | 49,5000 | 48,0400 | 49,2000 | 135561 |
13/12/2018 | 49,3800 | -2,70% | 50,8000 | 49,3800 | 50,4500 | 120855 |
12/12/2018 | 50,7500 | 1,40% | 50,9000 | 50,0000 | 50,0000 | 85819 |
11/12/2018 | 50,0500 | 1,27% | 50,2500 | 49,0000 | 49,8600 | 82846 |
10/12/2018 | 49,4200 | -1,36% | 50,1000 | 49,3000 | 49,8000 | 155134 |
07/12/2018 | 50,1000 | -0,10% | 51,1500 | 49,9600 | 50,3000 | 64864 |
06/12/2018 | 50,1500 | -0,30% | 50,5000 | 49,8000 | 49,8000 | 91232 |
05/12/2018 | 50,3000 | -0,10% | 50,7500 | 49,7000 | 50,0000 | 81208 |
04/12/2018 | 50,3500 | -0,20% | 50,6500 | 50,2000 | 50,3000 | 56023 |
03/12/2018 | 50,4500 | 0,10% | 51,4500 | 49,7200 | 51,4500 | 122293 |
30/11/2018 | 50,4000 | -1,85% | 51,5000 | 50,4000 | 51,4000 | 120157 |
29/11/2018 | 51,3500 | 0,29% | 51,9500 | 51,0500 | 51,6500 | 88314 |
28/11/2018 | 51,2000 | -1,63% | 52,2000 | 50,9000 | 52,2000 | 110456 |
27/11/2018 | 52,0500 | -0,19% | 52,2000 | 51,5000 | 52,2000 | 82668 |
26/11/2018 | 52,1500 | 1,56% | 52,1500 | 51,4000 | 51,4000 | 88299 |
23/11/2018 | 51,3500 | 0,20% | 51,4500 | 50,9000 | 51,4000 | 62359 |
22/11/2018 | 51,2500 | 0,79% | 51,2500 | 50,6500 | 51,2000 | 88115 |
21/11/2018 | 50,8500 | 0,49% | 51,1000 | 50,5000 | 51,1000 | 85283 |
20/11/2018 | 50,6000 | -0,39% | 51,4000 | 50,0000 | 51,1500 | 124721 |
19/11/2018 | 50,8000 | 0,59% | 51,1500 | 50,4500 | 50,4500 | 79010 |
16/11/2018 | 50,5000 | 0,30% | 50,8500 | 50,1000 | 50,5000 | 115960 |
15/11/2018 | 50,3500 | -1,47% | 51,5000 | 49,9400 | 51,0500 | 134402 |
14/11/2018 | 51,1000 | -0,29% | 51,8000 | 50,8500 | 51,0000 | 99659 |
13/11/2018 | 51,2500 | -1,91% | 52,8000 | 50,7500 | 52,1500 | 176035 |
12/11/2018 | 52,2500 | -0,38% | 52,9000 | 51,6500 | 52,9000 | 88408 |
09/11/2018 | 52,4500 | 1,25% | 52,8500 | 51,3500 | 51,7500 | 84760 |
08/11/2018 | 51,8000 | -0,29% | 52,4500 | 51,5000 | 52,1000 | 75352 |
07/11/2018 | 51,9500 | 0,58% | 52,4500 | 51,1500 | 51,9500 | 96799 |
06/11/2018 | 51,6500 | 1,27% | 52,2000 | 51,0000 | 51,0500 | 119009 |
05/11/2018 | 51,0000 | -1,35% | 52,6500 | 51,0000 | 51,4500 | 156111 |
02/11/2018 | 51,7000 | -4,26% | 54,7000 | 51,5500 | 54,5500 | 131414 |
01/11/2018 | 54,0000 | 2,27% | 54,5000 | 52,8000 | 52,8500 | 140554 |
31/10/2018 | 52,8000 | 1,44% | 53,4000 | 52,1000 | 52,7000 | 200069 |
30/10/2018 | 52,0500 | 3,17% | 52,3000 | 50,4500 | 50,7000 | 189308 |
29/10/2018 | 50,4500 | 0,90% | 50,6000 | 48,0000 | 48,8000 | 356825 |
26/10/2018 | 50,0000 | -19,55% | 52,0000 | 47,9800 | 49,7200 | 1031385 |
25/10/2018 | 62,1500 | 0,32% | 62,3000 | 61,3000 | 61,5500 | 105283 |
24/10/2018 | 61,9500 | 0,24% | 62,7500 | 61,5500 | 62,0000 | 98433 |
23/10/2018 | 61,8000 | -1,83% | 63,0000 | 61,6000 | 62,8500 | 103105 |
22/10/2018 | 62,9500 | 1,37% | 63,3000 | 62,4500 | 62,9500 | 92190 |
19/10/2018 | 62,1000 | 2,48% | 62,4000 | 60,6500 | 61,0000 | 160530 |
18/10/2018 | 60,6000 | 0,83% | 61,6000 | 60,0500 | 60,0500 | 108452 |
17/10/2018 | 60,1000 | -1,56% | 61,6500 | 60,0500 | 61,2000 | 134144 |
16/10/2018 | 61,0500 | 3,13% | 61,1000 | 59,4000 | 59,5000 | 64648 |
15/10/2018 | 59,2000 | -0,75% | 59,8000 | 58,8500 | 59,3000 | 69870 |
12/10/2018 | 59,6500 | 0,42% | 60,2000 | 59,4000 | 59,4000 | 98894 |
11/10/2018 | 59,4000 | -2,46% | 60,5500 | 58,9500 | 60,0000 | 145121 |
10/10/2018 | 60,9000 | -3,26% | 63,0500 | 60,9000 | 62,7500 | 89812 |
09/10/2018 | 62,9500 | 0,24% | 63,0500 | 62,1000 | 63,0500 | 66486 |
08/10/2018 | 62,8000 | -0,71% | 63,5000 | 62,2500 | 63,4500 | 45565 |
05/10/2018 | 63,2500 | 1,20% | 63,8500 | 62,1500 | 62,6500 | 82255 |
04/10/2018 | 62,5000 | -2,04% | 63,6000 | 62,3000 | 63,6000 | 55412 |
03/10/2018 | 63,8000 | 0,71% | 63,9500 | 63,3000 | 63,5500 | 67318 |
02/10/2018 | 63,3500 | -1,25% | 64,2000 | 63,1000 | 63,7500 | 109754 |
01/10/2018 | 64,1500 | 2,15% | 64,1500 | 62,8500 | 62,9000 | 83509 |
28/09/2018 | 62,8000 | 0,00% | 63,1500 | 62,5500 | 62,7500 | 94127 |
27/09/2018 | 62,8000 | -0,71% | 63,2500 | 62,2500 | 63,2000 | 52360 |
26/09/2018 | 63,2500 | 0,56% | 63,4000 | 62,9000 | 63,1000 | 58533 |
25/09/2018 | 62,9000 | 0,88% | 63,2500 | 62,1500 | 62,3500 | 81729 |
24/09/2018 | 62,3500 | 0,08% | 62,4000 | 61,7500 | 61,7500 | 91157 |
21/09/2018 | 62,3000 | -3,34% | 63,7500 | 61,9000 | 63,2500 | 267083 |
20/09/2018 | 64,4500 | -0,15% | 64,7500 | 64,1000 | 64,7000 | 65132 |
19/09/2018 | 64,5500 | -1,38% | 65,8500 | 64,5500 | 65,8500 | 91420 |
18/09/2018 | 65,4500 | 1,47% | 66,2000 | 64,4000 | 64,6500 | 117380 |
17/09/2018 | 64,5000 | 0,39% | 64,7500 | 64,0500 | 64,3500 | 63740 |
14/09/2018 | 64,2500 | 1,26% | 64,5500 | 63,4000 | 63,5000 | 70534 |
13/09/2018 | 63,4500 | 0,55% | 63,6000 | 62,8500 | 63,3500 | 44025 |
12/09/2018 | 63,1000 | 0,40% | 63,3000 | 62,7000 | 62,8000 | 60793 |
11/09/2018 | 62,8500 | 0,56% | 62,8500 | 61,7500 | 62,3500 | 88532 |
10/09/2018 | 62,5000 | -0,40% | 62,7500 | 61,6500 | 62,7500 | 67834 |
07/09/2018 | 62,7500 | 1,21% | 62,8500 | 61,7500 | 61,7500 | 104564 |
06/09/2018 | 62,0000 | 1,56% | 62,2500 | 60,9500 | 61,0000 | 121034 |
05/09/2018 | 61,0500 | -1,37% | 61,8000 | 60,5000 | 61,8000 | 92022 |
04/09/2018 | 61,9000 | -1,98% | 63,3500 | 60,9500 | 63,2000 | 110071 |
03/09/2018 | 63,1500 | 0,64% | 63,3500 | 62,5000 | 62,5500 | 83103 |
31/08/2018 | 62,7500 | -0,40% | 62,9000 | 62,4500 | 62,9000 | 61877 |
30/08/2018 | 63,0000 | 0,00% | 63,0500 | 62,7000 | 63,0500 | 58241 |
29/08/2018 | 63,0000 | 0,96% | 63,0500 | 62,5000 | 62,7000 | 48252 |
28/08/2018 | 62,4000 | 0,56% | 62,7000 | 62,0000 | 62,1000 | 60514 |
27/08/2018 | 62,0500 | -0,16% | 62,3000 | 61,8000 | 62,2000 | 33403 |
24/08/2018 | 62,1500 | 0,57% | 62,1500 | 61,7000 | 62,1500 | 32301 |
23/08/2018 | 61,8000 | 0,16% | 62,2000 | 61,8000 | 61,8500 | 46812 |
22/08/2018 | 61,7000 | 0,57% | 61,8000 | 61,1000 | 61,5500 | 32701 |
21/08/2018 | 61,3500 | 1,07% | 61,5500 | 60,8500 | 61,0000 | 35945 |
20/08/2018 | 60,7000 | -0,08% | 61,0500 | 60,7000 | 61,0000 | 34294 |
17/08/2018 | 60,7500 | 0,83% | 60,8000 | 60,2500 | 60,3000 | 42353 |
16/08/2018 | 60,2500 | 0,25% | 60,4500 | 59,9500 | 59,9500 | 70892 |
15/08/2018 | 60,1000 | -1,39% | 61,0000 | 59,8000 | 61,0000 | 61629 |
14/08/2018 | 60,9500 | -0,16% | 62,1000 | 60,9000 | 61,4000 | 77643 |
13/08/2018 | 61,0500 | 0,66% | 61,4000 | 60,1000 | 60,2000 | 48020 |
10/08/2018 | 60,6500 | -1,14% | 61,0000 | 60,3000 | 60,8000 | 57483 |
09/08/2018 | 61,3500 | 1,24% | 61,3500 | 60,5000 | 60,7000 | 45599 |
08/08/2018 | 60,6000 | 0,17% | 60,7000 | 59,8500 | 60,4000 | 45308 |
07/08/2018 | 60,5000 | -1,14% | 61,3500 | 60,5000 | 61,0000 | 64067 |
06/08/2018 | 61,2000 | 0,91% | 61,2000 | 60,7000 | 60,9000 | 68099 |
03/08/2018 | 60,6500 | 1,25% | 60,7000 | 59,7000 | 60,1000 | 51287 |
02/08/2018 | 59,9000 | 0,00% | 60,7000 | 59,6000 | 59,8500 | 87527 |
01/08/2018 | 59,9000 | 1,53% | 60,0000 | 58,8000 | 58,8000 | 98826 |
31/07/2018 | 59,0000 | -2,40% | 60,5500 | 58,8500 | 60,5500 | 147063 |
30/07/2018 | 60,4500 | -1,06% | 61,4500 | 60,3500 | 60,7500 | 96757 |
27/07/2018 | 61,1000 | 4,62% | 61,4500 | 58,1000 | 58,2500 | 160275 |
26/07/2018 | 58,4000 | 0,17% | 58,9500 | 58,0000 | 58,9500 | 57490 |
25/07/2018 | 58,3000 | 0,00% | 58,5000 | 58,0500 | 58,3000 | 44077 |
24/07/2018 | 58,3000 | -0,77% | 58,5500 | 58,0000 | 58,5500 | 72819 |
23/07/2018 | 58,7500 | -0,09% | 59,0000 | 58,5500 | 59,0000 | 52637 |
20/07/2018 | 58,8000 | 0,60% | 59,1500 | 58,4000 | 58,4500 | 93644 |
19/07/2018 | 58,4500 | 0,09% | 58,6500 | 58,2000 | 58,3500 | 72237 |
18/07/2018 | 58,4000 | -0,17% | 58,9000 | 58,3000 | 58,7500 | 65382 |
17/07/2018 | 58,5000 | -0,85% | 59,0000 | 58,3000 | 58,9500 | 140125 |
16/07/2018 | 59,0000 | 0,08% | 59,2000 | 58,6500 | 58,8000 | 36498 |
13/07/2018 | 58,9500 | -0,51% | 59,7500 | 58,9000 | 59,6500 | 62368 |
12/07/2018 | 59,2500 | 0,00% | 59,5000 | 59,2000 | 59,3500 | 87396 |
11/07/2018 | 59,2500 | -0,50% | 59,7000 | 59,1500 | 59,2000 | 109756 |
10/07/2018 | 59,5500 | 0,42% | 59,6500 | 59,0500 | 59,2000 | 44395 |
09/07/2018 | 59,3000 | -0,50% | 60,1000 | 59,3000 | 59,7000 | 61818 |
06/07/2018 | 59,6000 | 0,17% | 60,1000 | 59,3000 | 59,5000 | 81511 |
05/07/2018 | 59,5000 | -0,25% | 59,9000 | 59,0500 | 59,7000 | 73844 |
04/07/2018 | 59,6500 | 0,51% | 59,7000 | 59,1000 | 59,5000 | 70612 |
03/07/2018 | 59,3500 | 1,63% | 59,7500 | 58,5000 | 58,6000 | 83208 |
02/07/2018 | 58,4000 | 0,09% | 58,6500 | 57,7000 | 58,0000 | 82712 |
29/06/2018 | 58,3500 | 1,66% | 58,4000 | 57,3000 | 58,0000 | 102122 |
28/06/2018 | 57,4000 | -0,52% | 58,2000 | 57,1500 | 57,6000 | 88366 |
27/06/2018 | 57,7000 | 0,79% | 57,8500 | 56,8000 | 57,1500 | 78227 |
26/06/2018 | 57,2500 | -0,35% | 57,7500 | 57,2500 | 57,5500 | 65329 |
25/06/2018 | 57,4500 | -1,03% | 57,9000 | 57,3500 | 57,6000 | 70144 |
22/06/2018 | 58,0500 | 1,49% | 58,0500 | 57,2000 | 57,2000 | 92231 |
21/06/2018 | 57,2000 | -0,52% | 57,7500 | 57,1000 | 57,5000 | 91188 |
20/06/2018 | 57,5000 | 0,61% | 57,7500 | 57,2500 | 57,3500 | 91553 |
19/06/2018 | 57,1500 | 0,00% | 57,1500 | 56,6000 | 56,9500 | 89241 |
18/06/2018 | 57,1500 | -1,30% | 58,0000 | 56,8500 | 58,0000 | 101753 |
15/06/2018 | 57,9000 | -0,26% | 58,4500 | 57,6500 | 58,3000 | 189330 |
14/06/2018 | 58,0500 | -0,34% | 58,5500 | 57,5000 | 58,2000 | 190623 |
13/06/2018 | 58,2500 | 0,26% | 58,6500 | 58,0000 | 58,1000 | 104973 |
12/06/2018 | 58,1000 | 0,69% | 58,2000 | 57,6500 | 57,9000 | 86421 |
11/06/2018 | 57,7000 | -0,09% | 58,2000 | 57,5500 | 57,9500 | 85199 |
08/06/2018 | 57,7500 | 1,40% | 57,9500 | 56,5000 | 56,7500 | 85346 |
07/06/2018 | 56,9500 | -0,87% | 57,6500 | 56,9500 | 57,6500 | 59405 |
06/06/2018 | 57,4500 | 0,00% | 57,6000 | 57,0000 | 57,5000 | 94170 |
05/06/2018 | 57,4500 | -0,95% | 57,9500 | 56,9500 | 57,1500 | 80406 |
04/06/2018 | 58,0000 | 1,31% | 58,1000 | 57,6000 | 57,6000 | 110623 |
01/06/2018 | 57,2500 | 0,53% | 57,6000 | 56,9500 | 56,9500 | 599713 |
31/05/2018 | 56,9500 | -0,78% | 57,7000 | 56,4000 | 57,5000 | 149637 |
30/05/2018 | 57,4000 | 0,35% | 57,6000 | 56,8000 | 57,1000 | 107321 |
29/05/2018 | 57,2000 | -1,12% | 57,4500 | 56,6500 | 57,4500 | 93387 |
28/05/2018 | 57,8500 | 0,43% | 57,9500 | 57,4500 | 57,4500 | 54621 |
25/05/2018 | 57,6000 | -1,03% | 58,5000 | 57,2000 | 58,2000 | 193249 |
24/05/2018 | 58,2000 | 0,00% | 58,3000 | 57,1500 | 58,1000 | 154734 |
23/05/2018 | 58,2000 | 0,17% | 58,2000 | 57,6000 | 58,1500 | 249804 |
22/05/2018 | 58,1000 | 0,35% | 58,3000 | 57,7000 | 57,8000 | 83772 |
21/05/2018 | 57,9000 | 0,35% | 58,1000 | 57,8000 | 58,0000 | 35741 |
18/05/2018 | 57,7000 | -0,35% | 58,2500 | 57,6000 | 58,0000 | 185301 |
17/05/2018 | 57,9000 | 0,61% | 57,9000 | 57,3500 | 57,8000 | 68716 |
16/05/2018 | 57,5500 | -0,17% | 57,7500 | 57,3500 | 57,6000 | 113108 |
15/05/2018 | 57,6500 | -0,26% | 57,9000 | 57,3000 | 57,8500 | 93255 |
14/05/2018 | 57,8000 | 0,00% | 57,8000 | 57,3000 | 57,3000 | 70767 |
11/05/2018 | 57,8000 | 0,70% | 57,9000 | 57,3000 | 57,3000 | 112937 |
10/05/2018 | 57,4000 | -0,43% | 57,7500 | 57,4000 | 57,6000 | 68955 |
09/05/2018 | 57,6500 | 0,70% | 57,6500 | 56,9000 | 57,2500 | 105873 |
08/05/2018 | 57,2500 | 0,70% | 57,2500 | 56,5500 | 56,9500 | 114802 |
07/05/2018 | 56,8500 | 1,70% | 56,8500 | 55,9000 | 55,9500 | 95129 |
04/05/2018 | 55,9000 | 0,90% | 56,0000 | 55,2000 | 55,4000 | 157230 |
03/05/2018 | 55,4000 | 0,36% | 55,5000 | 55,0000 | 55,3000 | 90463 |
02/05/2018 | 55,2000 | 0,36% | 55,3500 | 54,6000 | 54,9500 | 121653 |
30/04/2018 | 55,0000 | -2,14% | 55,4000 | 54,4000 | 55,2000 | 156616 |
27/04/2018 | 56,2000 | 0,09% | 56,4500 | 54,7000 | 55,3500 | 101659 |
26/04/2018 | 56,1500 | 0,72% | 56,1500 | 55,4500 | 55,9500 | 61599 |
25/04/2018 | 55,7500 | 1,00% | 55,8000 | 54,8500 | 55,1500 | 96751 |
24/04/2018 | 55,2000 | 0,00% | 55,4000 | 54,7000 | 55,3500 | 83993 |
23/04/2018 | 55,2000 | -0,63% | 55,4000 | 54,8000 | 55,4000 | 92184 |
20/04/2018 | 55,5500 | -0,36% | 56,1000 | 55,4000 | 55,6000 | 58961 |
19/04/2018 | 55,7500 | -0,09% | 56,2000 | 55,3500 | 55,9500 | 83809 |
18/04/2018 | 55,8000 | -1,67% | 56,9000 | 55,6500 | 56,9000 | 124452 |
17/04/2018 | 56,7500 | 1,52% | 56,8000 | 55,8000 | 55,9000 | 86736 |
16/04/2018 | 55,9000 | 0,36% | 56,1500 | 55,4500 | 55,8500 | 73979 |
13/04/2018 | 55,7000 | 0,72% | 56,1000 | 55,2000 | 55,3000 | 115646 |
12/04/2018 | 55,3000 | 0,27% | 55,5000 | 55,0000 | 55,1000 | 92528 |
11/04/2018 | 55,1500 | -1,43% | 55,8000 | 54,7000 | 55,6500 | 104594 |
10/04/2018 | 55,9500 | -0,09% | 56,2500 | 55,6500 | 56,2500 | 58991 |
09/04/2018 | 56,0000 | -0,44% | 56,6000 | 55,9000 | 56,6000 | 60802 |
06/04/2018 | 56,2500 | 0,63% | 56,5000 | 55,6500 | 55,7500 | 75391 |
05/04/2018 | 55,9000 | 0,99% | 56,1500 | 55,7500 | 55,9000 | 113774 |
04/04/2018 | 55,3500 | -0,18% | 55,7000 | 54,8000 | 55,4000 | 120041 |
03/04/2018 | 55,4500 | -1,16% | 55,9500 | 55,4500 | 55,8000 | 107197 |
29/03/2018 | 56,1000 | 1,63% | 56,4000 | 55,2000 | 55,2000 | 96652 |
28/03/2018 | 55,2000 | 1,01% | 55,2000 | 54,0000 | 54,5000 | 76676 |
27/03/2018 | 54,6500 | 1,20% | 54,7000 | 53,8000 | 53,9000 | 76229 |
26/03/2018 | 54,0000 | -0,74% | 54,4500 | 53,7500 | 54,4000 | 77070 |
23/03/2018 | 54,4000 | -0,55% | 54,4500 | 53,7000 | 54,2000 | 74161 |
22/03/2018 | 54,7000 | 0,46% | 54,8500 | 54,2500 | 54,3000 | 72108 |
21/03/2018 | 54,4500 | -0,91% | 55,1000 | 54,4500 | 55,0000 | 62193 |
20/03/2018 | 54,9500 | -0,36% | 55,2500 | 54,6000 | 55,0500 | 68537 |
19/03/2018 | 55,1500 | -0,27% | 55,4500 | 54,3000 | 55,0000 | 91844 |
16/03/2018 | 55,3000 | -1,25% | 56,1000 | 55,2000 | 56,0000 | 108998 |
15/03/2018 | 56,0000 | 1,27% | 56,1000 | 55,1500 | 55,2500 | 106330 |
14/03/2018 | 55,3000 | 0,55% | 55,4500 | 55,0500 | 55,0500 | 121271 |
13/03/2018 | 55,0000 | -0,72% | 55,6000 | 55,0000 | 55,4000 | 75827 |
12/03/2018 | 55,4000 | -0,09% | 55,7500 | 55,2500 | 55,6500 | 111699 |
09/03/2018 | 55,4500 | 1,28% | 55,5500 | 54,5000 | 54,8000 | 126337 |
08/03/2018 | 54,7500 | 1,39% | 54,8500 | 53,5000 | 54,2000 | 97719 |
07/03/2018 | 54,0000 | 1,79% | 54,0500 | 52,9000 | 52,9000 | 102584 |
06/03/2018 | 53,0500 | 0,47% | 53,4000 | 52,6000 | 53,1000 | 109383 |
05/03/2018 | 52,8000 | 1,93% | 52,8500 | 51,5000 | 51,5000 | 153750 |
02/03/2018 | 51,8000 | -1,80% | 52,8000 | 51,6500 | 52,8000 | 218875 |
01/03/2018 | 52,7500 | 0,86% | 52,9000 | 52,0000 | 52,2500 | 193488 |
28/02/2018 | 52,3000 | -2,06% | 53,2000 | 52,3000 | 52,7000 | 96697 |
27/02/2018 | 53,4000 | 0,47% | 53,6000 | 52,8500 | 53,2500 | 69994 |
26/02/2018 | 53,1500 | -0,28% | 54,0000 | 53,1500 | 53,6000 | 95009 |
23/02/2018 | 53,3000 | 0,66% | 53,3000 | 52,7500 | 53,1500 | 98997 |
22/02/2018 | 52,9500 | -0,19% | 53,2500 | 52,4000 | 52,5000 | 70514 |
21/02/2018 | 53,0500 | -0,09% | 53,3000 | 52,7000 | 53,1000 | 87593 |
20/02/2018 | 53,1000 | -1,85% | 54,1500 | 52,9500 | 54,1000 | 97522 |
19/02/2018 | 54,1000 | -0,64% | 54,7000 | 53,9000 | 54,3500 | 62355 |
16/02/2018 | 54,4500 | 0,74% | 54,7500 | 54,1000 | 54,3000 | 82110 |
15/02/2018 | 54,0500 | 0,93% | 54,2000 | 53,4500 | 53,5500 | 87535 |
14/02/2018 | 53,5500 | 1,71% | 53,7000 | 52,8000 | 52,8500 | 138888 |
13/02/2018 | 52,6500 | -0,09% | 53,0000 | 52,3000 | 52,8000 | 75108 |
12/02/2018 | 52,7000 | 0,76% | 53,2500 | 52,4500 | 52,5500 | 73135 |
09/02/2018 | 52,3000 | -0,48% | 53,2000 | 52,0500 | 52,4500 | 104445 |
08/02/2018 | 52,5500 | -1,96% | 53,6000 | 52,4000 | 53,3000 | 87141 |
07/02/2018 | 53,6000 | 2,49% | 53,6500 | 52,3000 | 52,7000 | 118285 |
06/02/2018 | 52,3000 | -2,33% | 53,2500 | 51,0500 | 52,3500 | 170769 |
05/02/2018 | 53,5500 | -2,64% | 54,5500 | 53,4000 | 53,5500 | 116596 |
02/02/2018 | 55,0000 | -2,22% | 56,1000 | 54,2500 | 56,1000 | 143683 |
01/02/2018 | 56,2500 | -0,09% | 56,9000 | 56,1000 | 56,5500 | 136979 |
31/01/2018 | 56,3000 | -0,09% | 56,5500 | 55,9500 | 56,3500 | 119580 |
30/01/2018 | 56,3500 | -0,27% | 56,9000 | 56,1000 | 56,4000 | 56569 |
29/01/2018 | 56,5000 | -0,88% | 57,0500 | 56,5000 | 57,0500 | 67689 |
26/01/2018 | 57,0000 | 0,53% | 57,4000 | 56,6000 | 56,8500 | 48194 |
25/01/2018 | 56,7000 | -0,44% | 57,1500 | 56,5000 | 56,7500 | 64959 |
24/01/2018 | 56,9500 | -0,26% | 57,5500 | 56,9500 | 57,2500 | 76146 |
23/01/2018 | 57,1000 | 0,79% | 57,1000 | 56,5500 | 56,7000 | 56243 |
22/01/2018 | 56,6500 | -0,18% | 57,2500 | 56,5500 | 56,8000 | 73666 |
19/01/2018 | 56,7500 | 1,16% | 57,2500 | 56,1500 | 56,1500 | 95027 |
18/01/2018 | 56,1000 | -1,06% | 57,1000 | 56,0500 | 56,7500 | 82344 |
17/01/2018 | 56,7000 | 0,18% | 57,0000 | 56,2500 | 56,6000 | 102332 |
16/01/2018 | 56,6000 | 0,80% | 57,0000 | 56,0500 | 56,1500 | 70456 |
15/01/2018 | 56,1500 | 0,18% | 56,3000 | 55,9000 | 56,0500 | 48520 |
12/01/2018 | 56,0500 | -0,09% | 56,1500 | 55,7000 | 56,1000 | 58317 |
11/01/2018 | 56,1000 | -0,09% | 56,4500 | 55,9000 | 56,4000 | 95304 |
10/01/2018 | 56,1500 | -0,88% | 56,6500 | 55,8500 | 56,6000 | 89560 |
09/01/2018 | 56,6500 | 0,89% | 56,8500 | 56,3000 | 56,3000 | 69549 |
08/01/2018 | 56,1500 | -0,62% | 56,6500 | 55,9500 | 56,3500 | 82726 |
05/01/2018 | 56,5000 | 1,62% | 56,5000 | 55,5000 | 55,6500 | 86001 |
04/01/2018 | 55,6000 | 1,09% | 55,6000 | 54,9000 | 55,1000 | 72455 |
03/01/2018 | 55,0000 | 0,55% | 55,2500 | 54,7500 | 54,7500 | 71421 |
02/01/2018 | 54,7000 | -0,56% | 55,0000 | 54,5200 | 54,6300 | 90277 |
29/12/2017 | 55,0100 | -0,05% | 55,1100 | 54,7600 | 55,0600 | 56129 |
28/12/2017 | 55,0400 | -0,27% | 55,4000 | 54,9600 | 55,2700 | 74951 |
27/12/2017 | 55,1900 | 0,25% | 55,2200 | 54,5800 | 54,6000 | 76129 |
22/12/2017 | 55,0500 | 0,20% | 55,1600 | 54,5000 | 54,5000 | 38404 |
21/12/2017 | 54,9400 | -0,43% | 55,3000 | 54,8300 | 55,2500 | 76656 |
20/12/2017 | 55,1800 | 0,51% | 55,4200 | 54,8900 | 54,9400 | 86339 |
19/12/2017 | 54,9000 | -1,68% | 55,5300 | 54,9000 | 55,4700 | 67755 |
18/12/2017 | 55,8400 | 0,34% | 56,3300 | 55,6500 | 56,2400 | 125410 |
15/12/2017 | 55,6500 | 0,74% | 55,8000 | 54,8900 | 55,0300 | 336894 |
14/12/2017 | 55,2400 | 3,33% | 55,5800 | 53,5000 | 53,5000 | 193971 |
13/12/2017 | 53,4600 | -0,93% | 54,1600 | 53,4600 | 53,7200 | 69420 |
12/12/2017 | 53,9600 | 0,00% | 54,1500 | 53,7000 | 53,9900 | 64846 |