PcBolsa

Conectarse

Mercados

Carteras

Alarmas

Favoritos

Foros

Usuario

Noticias

Agenda

Tickers

Mercados Tiempo Real

Indices TR

Mas Suben

Foros

Indice

Dif

Hora

Ticks de Viscofan

Último

Vol.

Eur.

Dif.

Hora

Apuestas de Viscofan

¿Cuál es tu Apuesta por Viscofan?

Alcista

Bajista

Apueste para conocer los resultados

Datos Generales

Acciones:

46.500.000

Capitalización:

2.261.760.000

Ayer:

48,420

Open:

48,600

GAP:

0,37%

Rent. 1 Mes:

1,33%

Rent. 1 Año:

1,98%

Rent. 3 Año:

14,76%

Noticias

Estrategias de Inversión

22/11/2019

Viscofan anuncia sus fechas clave para el cobro de su dividendo de diciembre

CNMW

21/11/2019

VISCOFAN, S.A.

BolsaMania

28/10/2019

Viscofan comienza a asomar la cabeza por encima de resistencia clave

Estrategias de Inversión

25/10/2019

Viscofan se dispara en el Ibex 35 tras elevar su beneficio un 17% en el tercer trimestre

BolsaMania

25/10/2019

Economía/Bolsa.- Viscofan se dispara más de un 15% tras presentar sus resultados

Recomendaciones de Viscofan

Firma

Fecha

Precio Objetivo

Precio Anterior

Kepler Cheuvre

25/10/2019

39,90

38,00

Kepler Cheuvre

14/10/2019

38,00

42,20

Renta 4

10/10/2019

48,60

Kepler Cheuvre

31/07/2019

42,20

47,10

UBS

31/07/2019

42,50

47,00

Indicadores Técnicos

Nombre

Valor

Acción

Info

RSI 14

56,816

Compra

+ Info

STO

66,822

Compra

+ Info

MACD

-0,090

Venta

+ Info

Momentum

0,300

Compra

+ Info

Resumen:

Compra

Medias Móviles

Nombre

Valor

Acción

Info

SMA 20

48,049

Compra

+ Info

EMA 50

46,971

Compra

+ Info

EMA 100

46,327

Compra

+ Info

EMA 200

47,139

Compra

+ Info

Resumen:

Compra Fuerte

Viscofan

Enviar

Escriba su mensaje en Viscofan:

Max Caracteres 900

Políticas de moderación

Crear Foro

Ver Todos

Texto+

Texto-

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