FechaAperturaMáximoMínimoCierreVolúmen
20/01/1718.571,8419.044,3018.563,1019.039,49380.274.272
19/01/1718.861,2518.937,2018.571,9018.633,46328.431.328
18/01/1718.879,2619.024,9018.785,3018.870,09515.375.680
17/01/1718.996,1319.056,6018.866,3018.875,55342.814.400
16/01/1718.912,9419.019,3018.860,4018.997,45201.906.528
13/01/1718.600,3518.892,2018.600,3018.885,09371.619.200
12/01/1718.594,6018.733,5018.457,2018.591,28463.768.384
11/01/1718.821,1318.892,1018.413,1018.467,76763.133.312
10/01/1718.511,6918.832,6018.511,7018.783,32664.080.704
09/01/1718.384,1418.518,2018.317,9018.509,93452.579.040
06/01/1718.226,5918.308,4018.200,9018.284,28386.589.632
05/01/170,0018.296,9017.910,1018.222,70537.326.144
04/01/1717.915,3018.157,1017.903,8018.143,10397.011.552
03/01/1717.526,3417.932,5017.526,3017.911,22507.279.808
02/01/1716.921,6417.527,5016.921,6017.504,82289.350.496
29/12/1616.508,2616.939,8016.508,3016.917,86354.382.848
28/12/160,0016.619,8016.385,4016.508,26257.956.640
27/12/1616.134,7016.386,7016.026,0016.386,74303.958.304
26/12/1616.354,5216.394,4015.995,3016.113,26164.580.608
23/12/1616.386,1016.451,8016.274,1016.354,52197.075.872
22/12/1616.594,6016.674,9016.363,8016.378,45227.559.728
21/12/160,0016.591,8016.068,9016.587,29338.844.064
20/12/1616.000,7716.164,5015.933,2016.064,06244.584.288
19/12/1616.577,8016.592,0015.966,6015.996,13292.476.768
16/12/1616.737,2016.746,1016.515,0016.563,50250.882.400
15/12/1616.888,1816.888,2016.603,7016.738,59311.660.768
14/12/1617.197,4717.275,5016.918,4016.918,41406.273.568
13/12/1617.186,2417.234,2017.082,2017.197,47328.907.616
12/12/1617.207,7417.313,6017.028,7017.157,49308.110.976
07/12/1617.220,9317.268,9017.148,0017.196,77291.198.624
06/12/1616.997,5717.235,2016.913,7017.235,21225.253.056
05/12/1616.954,7017.051,2016.925,0016.999,02233.369.408
02/12/1617.043,3717.072,0016.848,4016.947,76264.431.120
01/12/1617.447,7717.514,7016.978,4017.041,98287.863.136
30/11/1617.044,8717.514,2017.044,9017.442,40395.262.272
29/11/1617.145,8017.145,8016.857,6017.042,18315.241.888
25/11/1617.378,1217.378,1017.138,3017.168,64195.645.920
24/11/1617.376,9417.525,9017.349,8017.385,18174.999.088
23/11/1617.314,0417.393,7017.180,3017.366,45294.423.296
22/11/1616.922,2717.306,8016.922,3017.306,81426.273.824
21/11/1616.394,8616.847,7016.394,9016.844,29331.383.360
18/11/1616.469,4216.530,0016.296,5016.385,12194.984.448
17/11/1616.525,0916.811,4016.451,0016.471,68371.677.536
16/11/160,0016.520,8016.242,8016.520,85258.989.648
15/11/1615.705,9016.478,4015.705,9016.478,38404.875.904
14/11/1615.585,4515.693,7015.188,5015.693,73593.816.960
11/11/1616.230,0116.230,0015.438,7015.659,74767.835.712
10/11/1617.060,8917.115,3016.197,7016.230,731.030.042.816
09/11/1616.299,3117.045,7016.299,3017.024,89582.018.432
08/11/1617.267,1317.321,2017.049,1017.138,39345.701.824
07/11/1616.754,9317.257,6016.754,9017.257,56367.184.736
04/11/160,0016.880,8016.643,8016.754,93261.171.200
03/11/1616.807,3617.087,4016.695,5016.706,08372.864.256
02/11/1617.111,1217.111,1016.518,8016.807,36453.133.216
01/11/1617.623,7717.682,2016.893,4017.107,63485.745.728
31/10/1617.882,8417.882,8017.566,1017.610,13368.826.976
28/10/1618.066,8218.130,7017.826,0017.869,06329.476.864
27/10/1618.187,5818.250,8018.017,4018.065,61339.773.280
26/10/1618.359,0918.370,5018.091,1018.187,58415.267.200
25/10/1618.394,7618.431,5018.120,9018.409,07535.199.712
24/10/1618.255,0518.407,0018.208,8018.390,65464.230.432
21/10/1618.147,3118.313,0018.067,3018.257,28594.424.832
20/10/1618.122,6318.149,7017.949,7018.147,31633.882.624
19/10/1617.851,6218.214,8017.847,0018.125,39740.244.864
18/10/1617.662,7417.870,5017.662,7017.847,63543.767.936
17/10/1617.432,4017.671,2017.402,9017.664,00384.983.520
14/10/1617.246,6317.438,0017.231,7017.414,89319.104.416
13/10/1617.210,3117.268,3016.963,6017.234,81308.867.488
12/10/1617.154,1317.207,9017.089,6017.207,90260.193.488
11/10/1617.136,2217.183,1017.030,4017.159,16316.150.528
07/10/1617.123,4817.159,9016.988,6017.136,22381.233.856
06/10/1617.134,2017.160,8017.042,9017.143,32453.918.912
05/10/1616.940,3317.092,1016.940,3017.070,65457.979.008
04/10/1616.855,6516.990,3016.765,1016.873,83328.024.992
03/10/1616.679,6216.859,5016.679,6016.846,88289.245.984
30/09/1616.732,4116.798,7016.675,7016.675,68320.117.664
29/09/1616.751,8616.939,0016.611,4016.743,43508.882.496
28/09/1616.456,3116.769,8016.334,8016.755,17438.364.320
27/09/1616.367,8716.404,2016.129,1016.348,50323.227.552
26/09/1616.456,9816.457,0016.299,1016.356,44239.260.064
23/09/1616.638,6416.643,1016.306,2016.441,71273.409.632
22/09/1616.312,4416.643,1016.312,4016.643,05358.953.088
21/09/1616.070,8016.292,5015.976,8016.292,48258.299.312
20/09/1615.995,6116.200,9015.947,6016.012,84274.808.448
19/09/1615.826,5816.164,2015.826,6015.990,69286.319.072
16/09/1615.769,7815.833,1015.651,4015.828,16205.381.360
15/09/1615.556,5015.863,3015.546,3015.851,53272.818.816
14/09/1615.536,4515.669,9015.503,9015.546,36220.174.240
13/09/1615.901,6415.901,6015.427,4015.520,58310.828.096
12/09/1615.904,6216.062,0015.862,1016.058,32211.354.368
09/09/1616.461,7216.461,7015.959,5015.975,57262.800.544
08/09/1616.313,0916.497,8016.313,1016.457,90327.067.360
07/09/1616.271,4916.322,8016.164,5016.315,51264.379.216
06/09/160,0016.276,3016.008,3016.276,29362.725.344
05/09/1615.965,6816.085,4015.942,6016.006,33160.331.808
02/09/1615.950,5115.978,3015.864,0015.965,65208.384.656
01/09/1615.649,4715.772,2015.566,0015.740,92197.290.544
31/08/1615.923,7415.923,7015.560,5015.649,47274.575.104
30/08/1616.045,6416.128,8015.845,5015.872,08233.441.600
29/08/1615.770,2516.045,9015.764,0015.989,83209.322.224