FechaAperturaMáximoMínimoCierreVolumen
10/10/19678,00699,00678,00696,60186.392
09/10/19676,00684,00650,00678,90239.416
08/10/19654,00675,00654,00669,75631.259
07/10/19664,00675,00653,00660,70674.894
04/10/19660,00679,00660,00672,00471.318
03/10/19670,00680,50655,05659,40477.725
02/10/19680,00690,00662,00669,75261.492
01/10/19665,00693,00665,00687,35340.124
30/09/19656,05674,95656,05667,40513.792
27/09/19641,00679,00641,00666,10189.330
26/09/19670,00670,00635,00658,55179.719
25/09/19677,95684,00660,05677,50193.956
24/09/19720,85720,85661,05683,35150.249
23/09/19703,00725,10700,00720,85162.065
20/09/19725,00751,00725,00738,0046.653
19/09/19760,00775,00745,85748,7513.412
18/09/19785,50786,50760,05775,1514.901
17/09/19810,00810,00770,00785,3514.968
16/09/19832,50860,00800,00805,1517.110
13/09/19773,00828,00773,00824,3042.903
12/09/19746,00775,00740,00774,0544.416
11/09/19760,00770,00740,00745,0030.269
10/09/19720,00761,00720,00760,3022.645
09/09/19700,05723,70700,05714,9531.084
06/09/19688,95705,00675,00699,6553.477
05/09/19660,00690,00660,00689,8554.562
04/09/19641,00658,95641,00656,8026.089
03/09/19639,00680,00620,00641,2585.715
02/09/19688,00688,00634,00640,0012.964
30/08/19636,15695,00636,15687,15181.835
29/08/19655,00673,95632,70633,4590.531
28/08/19624,00655,00624,00654,25251.311
27/08/19610,00625,30608,30622,05400.438
26/08/19585,00609,60585,00599,85232.599
23/08/19590,00611,70590,00593,05186.356
22/08/19581,05607,00581,05603,05214.907
21/08/19590,15608,40590,15598,95307.753
20/08/19600,00610,00584,05586,30148.357
16/08/19575,00606,50575,00600,05162.578
15/08/19604,00619,00598,00604,75163.199
14/08/19637,00640,00614,00638,55229.095
13/08/19601,10650,00601,10641,15364.203
12/08/19532,00675,00500,50597,60531.308
09/08/19523,95523,95515,10519,25132.311
08/08/19521,25528,00520,50525,10178.882
07/08/19525,00528,00516,05525,30227.230
06/08/19529,95529,95519,00528,60137.487
05/08/19532,00536,00528,00532,00205.765
02/08/19545,00545,00531,00538,45193.241
01/08/19530,05552,50530,05548,70306.391
31/07/19548,05555,00539,10547,70458.537
30/07/19540,00552,00538,05547,85262.044
29/07/19540,05549,00540,05546,9564.668
26/07/19545,20554,40543,00551,2552.993
25/07/19564,85564,85554,25556,50114.063
24/07/19545,70562,00545,70560,0598.115
23/07/19540,15547,25540,00545,7089.539
22/07/19536,30540,00523,85539,50101.792
19/07/19533,00534,95530,00533,5042.450
18/07/19547,95547,95536,05540,9555.120
17/07/19553,00554,95544,85548,2530.318
16/07/19570,20577,00562,00562,3043.709
15/07/19564,45573,00562,10570,2061.589
12/07/19570,00574,50567,25572,3071.785
11/07/19569,70577,00566,00574,50137.729
10/07/19566,75572,00564,00570,1096.876
05/07/19550,00554,50546,00553,25141.478
04/07/19538,45547,00528,10529,7015.776
03/07/19542,00549,95526,05538,4550.895
02/07/19550,05555,50542,05544,7548.247
01/07/19561,70565,00554,95557,5054.732
28/06/19550,15560,00550,15558,0584.550
27/06/19550,10562,00550,10553,9032.016
26/06/19554,75561,70550,05558,05105.725
25/06/19544,95544,95530,60540,0581.071
24/06/19554,25557,95540,55544,4045.385
21/06/19552,00562,00552,00558,2584.613
19/06/19540,00543,00535,00539,1072.395
18/06/19536,05551,95536,05543,1596.624
14/06/19526,05536,65525,00530,50102.725
13/06/19525,05544,00525,05539,25258.558
12/06/19542,60542,60500,55522,75271.075
11/06/19565,05570,00558,00561,0026.700
10/06/19553,15565,00553,15556,8021.982
07/06/19552,20557,00546,60552,6527.276
06/06/19545,00554,00545,00552,3535.053
05/06/19555,00555,00530,10541,5022.654
04/06/19543,00559,75543,00552,7540.643
03/06/19528,00552,45528,00547,5048.254
31/05/19527,05536,00520,00525,5030.222
30/05/19551,50555,45538,60539,6051.914
29/05/19551,70553,85543,10551,0514.628
28/05/19560,05564,95554,00555,7023.030
27/05/19571,00571,00563,50566,909.076
24/05/19589,95589,95566,00572,1046.876
23/05/19599,90599,90582,10585,5085.723
22/05/19610,00610,40599,00601,3537.759
21/05/19622,55625,00616,50621,409.649
20/05/19600,05626,45600,05622,5515.349
17/05/19629,00637,90620,15629,6521.850