FechaAperturaMáximoMínimoCierreVolumen
14/12/1831.049,8531.164,3030.800,7031.109,45573.392.192
13/12/1831.206,3231.360,6030.941,0031.019,79345.557.856
12/12/1831.048,9531.590,8030.941,1031.081,37439.170.656
11/12/1830.806,3931.413,3030.753,5030.941,09524.614.080
10/12/1831.550,4031.550,4030.711,5030.753,54522.725.344
07/12/1832.088,8832.446,9031.440,3031.550,40447.210.304
06/12/1831.362,4732.105,5031.075,4032.019,84603.912.192
05/12/1831.972,7832.034,7031.629,5031.779,87295.320.576
04/12/1831.986,7732.144,0031.661,7031.958,33577.105.344
03/12/1831.559,2332.617,3031.482,6031.888,79767.217.792
29/11/1831.173,6031.605,2031.001,6031.482,58337.959.520
28/11/1830.921,1131.397,3030.505,3031.138,660
27/11/1831.216,1231.663,8030.804,3030.921,110
26/11/1830.888,9831.739,6030.705,3031.123,920
23/11/1830.274,5131.100,8029.966,7030.647,0613.352.781
22/11/1830.262,9230.450,2030.116,2030.295,934.272.060
21/11/1829.714,6830.680,8029.702,3030.327,2110.727.692
20/11/1831.109,2531.145,6029.650,3029.784,6510.168.886
16/11/1830.473,8231.278,2030.473,8031.104,0015.898.876
15/11/1829.372,5430.886,3029.372,5030.452,6413.911.545
14/11/1828.543,4329.449,7028.535,2029.445,3011.589.291
13/11/1829.423,3029.592,1028.526,3028.587,1611.042.514
12/11/1829.912,4930.086,7029.375,3029.478,357.030.164
09/11/1830.736,4130.736,4029.746,1029.952,5711.216.890
08/11/1831.404,6931.635,3030.728,5030.756,8413.217.349
07/11/1830.973,5531.583,8030.973,6031.433,3317.291.720
06/11/1831.429,3031.826,6030.973,2031.025,036.436.447
05/11/1831.419,2631.598,6030.935,6031.466,1611.651.524
02/11/1831.308,6331.831,0031.030,1031.384,3313.709.325
01/11/1829.491,1131.361,7029.491,1031.357,5316.847.604
31/10/1829.425,7929.547,2029.012,9029.507,1113.928.767
30/10/1828.898,2429.466,2028.898,2029.460,3610.081.638
29/10/1829.369,8729.829,7028.647,3028.992,3511.636.777
26/10/1829.334,9929.846,9028.705,7029.345,8513.727.785
25/10/1828.157,4329.560,9028.157,4029.408,6916.785.830
24/10/1828.359,7228.711,9027.912,8028.126,7410.394.864
23/10/1828.567,7828.567,8027.877,5028.406,3110.747.649
22/10/1828.673,2828.901,3028.394,3028.583,629.504.212
19/10/1828.370,4528.923,0028.370,4028.690,619.727.568
18/10/1828.721,3728.821,1028.237,9028.435,829.338.254
17/10/1829.430,5929.430,6028.701,5028.744,498.069.144
16/10/1829.598,1830.100,7029.281,2029.475,268.763.359
12/10/1827.613,0929.756,8027.613,1029.731,3416.930.888
11/10/1828.549,7728.698,0027.581,3027.717,8817.213.284
10/10/1829.612,4529.612,4028.434,8028.445,9614.154.284
09/10/1830.547,1330.577,2029.327,5029.702,1614.834.216
08/10/1830.168,7230.858,5030.094,5030.589,3913.907.431
05/10/1830.928,8331.516,9030.129,2030.228,2716.238.147
04/10/1832.201,4732.223,6030.912,1030.976,8818.117.364
03/10/1832.730,3833.764,4032.032,2032.245,6317.072.556
02/10/1832.584,9433.370,0032.584,9032.762,7513.265.339
01/10/1833.461,8433.944,6032.595,8032.676,8415.438.205
28/09/1833.651,3334.119,9033.222,4033.549,4322.382.692
27/09/1833.943,2835.121,1033.592,8033.712,5224.639.368
26/09/1834.052,6234.265,5033.766,6033.956,2721.535.846
25/09/1833.163,6134.215,3032.301,7034.022,5323.744.176
24/09/1834.327,1234.433,0032.487,7033.146,6517.466.702
21/09/1834.514,2435.114,6033.634,6034.373,0929.935.864
20/09/1833.118,3534.585,0033.118,4034.451,7639.224.788
19/09/1832.106,3433.363,6032.092,2033.163,9532.921.190
18/09/1831.157,4032.163,6031.157,4032.136,9024.836.328
17/09/1830.177,4331.194,3030.098,5031.143,7621.970.376
14/09/1830.023,7630.413,2029.974,2030.198,7812.011.102
13/09/1829.744,6730.670,2029.717,4030.094,4216.558.347
12/09/1829.163,6329.792,4029.163,6029.766,8614.080.827
11/09/1829.455,2229.455,2028.525,3029.240,5614.827.660
10/09/1829.811,2230.050,7029.382,2029.490,4810.016.867
07/09/1829.948,3530.439,7029.791,4029.826,5619.506.256
06/09/1828.769,0930.087,9028.769,1029.957,5035.018.704
05/09/1827.625,3528.921,3027.622,0028.734,2924.884.908
04/09/1828.807,2928.807,3027.523,6027.742,9220.570.544
03/09/1829.293,5229.433,5028.573,1028.844,5916.853.780
31/08/1826.754,8529.396,4026.743,4029.351,2338.535.656
30/08/1825.398,4127.073,4025.099,6026.728,6639.281.732
29/08/1825.032,9525.498,5025.007,6025.460,9126.377.888
28/08/1825.435,3925.446,3024.618,1025.085,1723.305.100
27/08/1825.167,9625.855,2025.115,2025.481,3424.461.970
24/08/1826.523,2026.523,2024.951,3025.158,6137.006.172
23/08/1826.844,3527.097,2026.522,0026.549,9817.399.852
22/08/1826.045,9326.891,1026.015,9026.872,4721.647.944
21/08/1826.238,8226.339,5026.009,5026.064,9917.481.534
17/08/1826.938,7526.942,9026.069,9026.277,4313.007.473
16/08/1827.008,2027.356,3026.544,0026.966,2817.682.442
15/08/1826.536,6327.157,5026.079,2027.010,6617.036.964
14/08/1826.061,9626.582,1026.056,1026.564,3217.724.624
13/08/1826.856,1526.856,2025.795,3026.119,7922.519.894
10/08/1826.906,2826.950,4025.923,6026.933,6318.803.350
09/08/1826.674,8727.248,1026.643,9026.926,2612.704.264
08/08/1827.783,3527.783,3026.583,3026.679,5816.399.582
07/08/1828.893,9728.921,9027.723,7027.781,1717.229.344
06/08/1829.215,9829.330,6028.868,6028.921,0110.400.598
03/08/1828.882,8529.578,2028.882,8029.218,5811.148.414
02/08/1829.387,8029.435,6028.848,4028.889,7616.056.205
01/08/1829.287,3429.475,4029.229,6029.345,7410.783.036
31/07/1829.232,1229.347,7029.099,7029.306,5915.513.058
30/07/1829.259,0229.361,4028.833,5029.246,5612.177.595
27/07/1829.204,9229.842,5029.042,9029.238,8812.792.651
26/07/1829.363,4629.513,7029.073,3029.227,4516.851.512
25/07/1828.272,5229.402,5028.272,5029.399,9619.106.776
24/07/1827.703,7428.294,4027.703,7028.239,1214.021.421