FechaAperturaMáximoMínimoCierreVolumen
28/10/201.550,011.553,811.508,481.510,802.239.886
27/10/201.588,931.602,001.576,991.598,881.240.252
26/10/201.615,001.629,581.567,781.584,291.768.118
23/10/201.615,051.634,121.611,911.632,981.519.641
22/10/201.585,001.613,421.577,481.606,661.524.451
21/10/201.569,851.615,141.567,141.585,992.985.444
20/10/201.523,111.573,841.520,501.551,082.056.842
19/10/201.575,931.583,931.522,921.529,951.482.315
16/10/201.561,831.577,711.557,661.567,701.655.392
15/10/201.544,501.571,401.541,131.555,471.552.016
14/10/201.574,601.583,851.545,901.563,441.655.738
13/10/201.577,011.585,161.558,631.567,071.951.874
12/10/201.538,001.588,421.529,301.564,592.765.835
09/10/201.492,861.511,851.487,001.510,451.644.109
08/10/201.465,451.488,031.465,451.483,431.299.988
07/10/201.459,311.468,971.433,231.459,141.790.764
06/10/201.475,501.484,521.445,011.451,021.296.760
05/10/201.462,651.484,701.460,091.482,831.077.560
02/10/201.459,631.479,031.447,351.455,601.557.235
01/10/201.483,661.495,071.476,801.487,901.641.588
30/09/201.460,941.486,201.455,761.465,602.043.819
29/09/201.463,911.472,001.454,001.466,021.590.283
28/09/201.471,991.472,991.446,281.458,661.534.106
25/09/201.425,051.445,941.407,681.439,061.515.148
24/09/201.402,681.437,991.402,151.422,861.721.661
23/09/201.452,091.453,081.402,681.409,391.879.082
22/09/201.450,321.463,971.429,501.459,821.691.603
21/09/201.431,621.440,061.402,681.430,142.838.909
18/09/201.488,301.495,201.431,621.451,093.151.265
17/09/201.485,811.498,661.462,461.487,041.998.561
16/09/201.542,481.554,371.511,591.512,091.105.181
15/09/201.527,891.550,991.522,101.535,121.146.903
14/09/201.531,651.557,001.505,111.508,832.060.417
11/09/201.528,151.538,701.493,021.515,761.528.992
10/09/201.550,181.573,661.520,001.526,051.537.753
09/09/201.548,901.558,721.525,171.547,231.950.031
08/09/201.525,001.555,551.516,501.523,602.647.946
04/09/201.609,001.634,991.537,971.581,212.769.907
03/09/201.699,521.700,001.607,711.629,513.156.644
02/09/201.668,011.726,101.660,191.717,392.460.992
01/09/201.632,161.659,221.629,531.655,081.116.927
31/08/201.643,571.644,501.625,331.629,531.312.945
28/08/201.629,471.641,351.625,611.639,431.100.359
27/08/201.646,611.647,991.618,811.628,521.564.275
26/08/201.606,301.652,791.600,981.644,132.536.186
25/08/201.580,101.608,881.577,881.605,851.251.911
24/08/201.592,471.608,781.575,041.585,151.268.895
21/08/201.571,801.591,881.562,311.575,571.712.825
20/08/201.539,971.580,171.534,461.576,251.310.230
19/08/201.552,491.568,861.540,001.544,611.516.046
18/08/201.526,121.557,371.521,671.555,781.399.915
17/08/201.515,971.523,781.505,001.516,24999.552
14/08/201.513,611.519,791.499,001.504,631.090.585
13/08/201.508,211.536,971.508,211.516,651.115.582
12/08/201.487,121.511,671.485,001.507,24912.283
11/08/201.494,001.510,441.478,191.480,541.543.563
10/08/201.490,801.507,151.477,491.496,821.019.563
07/08/201.509,041.520,091.486,271.498,371.384.367
06/08/201.476,151.506,271.471,901.504,951.661.555
05/08/201.476,821.490,001.471,221.479,091.425.787
04/08/201.486,711.493,111.464,031.473,301.858.681
03/08/201.491,001.497,731.471,721.482,762.273.271
31/07/201.497,051.505,021.454,001.487,954.521.262
30/07/201.497,971.540,891.495,171.538,371.522.358
29/07/201.505,001.533,331.503,011.523,511.114.184
28/07/201.525,001.526,011.500,521.503,651.543.011
27/07/201.513,261.537,561.512,331.529,431.309.431
24/07/201.499,191.515,431.487,591.508,211.452.590
23/07/201.565,931.570,351.508,591.516,751.690.133
22/07/201.555,711.566,981.543,231.564,851.210.227
21/07/201.585,031.587,051.552,621.555,921.328.462
20/07/201.515,001.569,011.502,701.563,841.500.706
17/07/201.516,911.523,431.498,101.516,851.702.497
16/07/201.501,501.515,911.488,271.514,921.320.943
15/07/201.523,231.536,331.485,931.516,881.539.477
14/07/201.492,791.522,801.485,931.520,861.888.056
13/07/201.549,941.576,361.506,561.512,232.114.914
10/07/201.513,251.541,341.500,721.539,011.795.479
09/07/201.509,931.529,141.495,591.518,662.082.667
08/07/201.500,801.511,171.492,301.503,601.571.603
07/07/201.496,131.521,321.489,701.489,922.107.041
06/07/201.488,151.510,001.476,981.499,652.233.645
03/07/201.451,841.488,521.451,071.469,932.860.915
02/07/201.451,841.488,521.451,071.469,932.829.827
01/07/201.419,171.448,481.414,181.442,001.871.195
30/06/201.396,881.424,001.386,931.418,052.007.799
29/06/201.360,341.398,001.351,651.397,172.235.107
26/06/201.432,631.437,021.355,001.362,544.428.488
25/06/201.431,221.442,321.419,541.441,101.194.164
24/06/201.463,281.475,791.430,001.432,701.569.081
23/06/201.452,001.475,201.445,001.463,981.841.691
22/06/201.425,011.450,951.419,191.450,661.408.163
19/06/201.440,001.444,501.419,001.424,642.612.456
18/06/201.449,851.452,971.426,241.434,121.739.426
17/06/201.452,941.462,201.435,131.452,541.479.426
16/06/201.449,001.457,171.428,991.446,471.533.086
15/06/201.389,491.425,001.387,201.420,741.522.611
12/06/201.425,861.434,511.385,801.412,921.747.334
11/06/201.441,031.451,601.398,411.401,902.341.903
10/06/201.461,511.472,771.454,361.464,701.559.047