FechaAperturaMáximoMínimoCierreVolúmen
16/02/183.080,003.110,003.065,003.107,805.292.813
15/02/183.075,003.080,003.051,003.061,001.845.175
14/02/183.080,003.080,003.041,003.060,001.691.335
09/02/183.120,003.125,003.050,003.080,001.089.073
08/02/183.100,003.120,003.090,003.110,001.406.578
07/02/183.050,003.095,003.050,003.087,001.716.129
06/02/183.001,753.060,003.001,753.049,004.649.958
05/02/182.995,003.020,002.995,003.000,001.340.505
02/02/183.024,003.099,003.024,003.039,001.143.700
01/02/183.140,003.140,003.050,003.085,004.223.549
31/01/183.100,003.140,003.100,003.140,002.094.956
30/01/183.130,003.160,003.079,003.098,002.378.339
29/01/183.168,003.168,003.101,003.130,001.511.866
26/01/183.150,003.175,003.148,003.168,00819.824
25/01/183.140,003.170,003.125,003.165,001.741.648
24/01/183.141,003.180,003.141,003.177,002.152.025
23/01/183.150,003.165,003.092,103.134,401.471.381
22/01/183.100,003.120,003.091,003.112,00883.335
19/01/183.083,003.100,003.083,003.091,002.751.316
18/01/183.084,003.090,003.050,003.083,001.773.615
17/01/183.100,003.100,003.075,003.083,001.916.761
16/01/183.075,003.100,003.040,003.100,001.320.478
15/01/183.065,003.075,003.060,003.072,001.520.736
12/01/183.025,003.075,003.025,003.065,002.168.931
11/01/183.025,003.085,003.025,003.069,00599.230
10/01/183.085,003.085,003.025,003.039,003.072.731
09/01/183.121,003.165,003.100,003.108,001.575.285
08/01/183.106,003.160,003.106,003.130,001.922.424
05/01/183.090,003.130,003.089,153.106,003.195.351
04/01/183.070,003.101,003.060,003.100,005.240.567
03/01/183.030,003.065,003.006,003.065,003.617.832
02/01/183.087,903.088,003.020,003.033,001.107.373
29/12/173.155,003.155,003.085,003.089,001.783.834
28/12/173.100,003.180,003.080,003.156,004.814.472
27/12/173.170,003.230,003.120,003.175,003.708.470
26/12/173.116,003.170,003.116,003.164,003.391.995
22/12/173.089,003.118,003.089,003.114,004.973.403
21/12/173.095,003.095,003.050,003.078,002.173.300
20/12/173.050,003.080,003.035,003.053,003.706.921
19/12/173.035,003.045,003.015,003.042,004.722.342
18/12/173.002,003.050,003.002,003.025,007.177.560
15/12/172.977,003.010,002.977,003.002,002.655.452
14/12/172.939,502.985,002.935,002.975,001.513.908
13/12/172.935,002.940,002.925,002.933,503.277.780
12/12/172.907,002.935,002.900,002.925,002.403.469
11/12/172.912,002.912,002.900,002.907,002.152.977
07/12/172.916,002.920,002.890,002.912,002.649.984
06/12/172.916,002.916,002.900,002.900,001.683.558
05/12/172.920,002.945,002.915,002.916,003.451.130
04/12/172.940,002.940,002.921,002.930,001.105.784
01/12/172.916,002.930,002.910,002.927,00867.807
30/11/172.950,002.950,002.914,002.914,003.311.784
29/11/172.960,002.960,002.935,002.935,001.646.534
28/11/172.928,002.950,002.928,002.950,001.334.177
27/11/172.940,002.955,002.925,002.928,002.787.889
24/11/172.930,002.950,002.928,002.940,001.365.255
23/11/172.940,002.949,002.933,002.945,10960.865
22/11/172.935,002.942,502.932,002.937,001.871.587
21/11/172.932,002.945,002.932,002.935,002.806.475
17/11/172.910,002.935,002.910,002.930,001.424.061
16/11/172.881,002.910,002.881,002.910,005.600.178
15/11/172.892,002.905,002.875,002.881,002.338.116
14/11/172.891,502.900,002.885,002.894,002.010.249
13/11/172.875,002.909,002.875,002.891,502.561.234
10/11/172.885,002.895,102.820,002.875,002.960.882
09/11/172.910,002.910,002.880,002.885,006.231.508
08/11/172.925,002.931,502.905,002.916,002.990.694
07/11/172.947,002.947,002.920,002.931,002.338.057
03/11/172.948,002.955,002.940,002.948,001.962.238
02/11/172.915,002.950,002.915,002.948,001.510.947
01/11/172.940,002.940,002.915,002.923,002.546.220
31/10/172.970,002.971,002.936,002.939,751.078.701
30/10/172.910,002.960,002.910,002.955,001.652.879
27/10/172.925,002.935,002.920,002.920,001.868.530
26/10/172.929,002.934,002.912,502.927,003.396.614
25/10/172.933,952.933,952.915,002.929,001.322.977
24/10/172.935,002.945,002.930,002.934,008.894.782
23/10/172.945,002.948,002.922,002.927,004.114.488
20/10/172.950,002.980,002.900,002.935,004.659.818
19/10/172.944,002.950,002.940,002.950,006.409.746
18/10/172.950,002.950,002.920,002.945,002.918.235
17/10/172.943,002.959,002.943,002.944,001.530.503
13/10/172.935,002.949,002.933,002.943,007.280.667
12/10/172.920,002.930,002.920,002.929,752.236.018
11/10/172.921,002.925,002.905,002.909,755.637.436
10/10/172.930,002.930,002.915,002.921,001.914.466
09/10/172.925,002.949,002.912,002.918,003.328.779
06/10/172.913,002.935,002.913,002.920,002.137.816
05/10/172.897,002.925,002.897,002.913,003.187.024
04/10/172.900,002.900,002.880,002.897,001.222.868
03/10/172.888,002.950,002.888,002.896,001.567.863
02/10/172.877,002.889,002.865,002.885,001.408.949
29/09/172.874,002.888,002.865,002.877,002.702.624
28/09/172.890,002.890,002.878,002.878,002.235.082
27/09/172.919,502.919,502.860,002.880,001.564.135
26/09/172.889,002.910,002.883,002.895,002.093.033
25/09/172.860,002.884,002.860,002.881,003.011.414
22/09/172.860,002.871,002.859,002.864,901.107.908
21/09/172.833,002.850,002.833,002.850,005.532.604
20/09/172.840,002.845,002.830,002.834,003.334.119