FechaAperturaMáximoMínimoCierreVolúmen
23/03/1719.675,8319.790,7019.646,4019.705,1010.371.450
22/03/1719.537,4519.666,6019.509,1019.666,598.513.304
21/03/1719.794,8919.811,6019.460,6019.535,2011.796.077
20/03/1719.436,7419.793,5019.436,7019.793,5211.983.222
17/03/1719.602,0719.658,9019.402,5019.434,0010.600.792
16/03/1719.369,7619.627,1019.369,8019.601,2914.399.838
15/03/1719.067,7519.368,4019.019,9019.368,3911.970.650
14/03/1719.192,0419.192,0018.925,6019.062,249.990.066
13/03/1718.895,9119.188,2018.895,9019.188,259.588.824
10/03/1718.807,4218.979,8018.807,3018.895,919.496.276
09/03/1719.223,4319.229,3018.717,5018.785,4914.348.721
08/03/1719.248,6519.267,5019.177,8019.232,6115.296.861
07/03/1719.197,3419.345,2019.171,1019.248,1612.765.613
06/03/1719.265,4519.343,6019.038,8019.197,349.950.487
03/03/1718.959,7719.265,4018.928,2019.265,4510.402.461
02/03/1719.358,9719.414,2018.924,0018.966,5184.173.416
01/03/1719.111,8719.370,6019.059,5019.358,9714.671.835
24/02/1719.538,0919.538,1019.030,4019.117,4512.210.322
23/02/1719.918,2820.133,0019.454,2019.538,0918.999.164
22/02/1720.077,5020.084,0019.845,8019.915,2513.471.469
21/02/1720.040,3620.235,0019.935,1020.072,9214.413.759
20/02/1719.742,2920.049,2019.735,8020.038,3913.349.391
17/02/1719.565,7719.712,4019.422,0019.681,34385.501.504
16/02/1719.661,9819.744,4019.464,0019.563,21364.805.088
15/02/1719.606,3819.667,7019.551,4019.657,07318.975.904
14/02/1719.576,9019.609,7019.446,7019.606,38363.709.792
13/02/170,0019.743,5019.427,2019.507,54428.920.096
10/02/1719.331,6219.513,6019.300,7019.502,93467.610.080
09/02/1719.145,6719.378,8019.145,7019.302,25404.257.312
08/02/1719.199,8319.199,8018.950,8019.147,92465.876.800
07/02/1719.252,5819.366,0019.100,3019.194,32364.769.888
06/02/1719.199,1219.290,1019.183,8019.248,66326.037.888
03/02/1719.374,9919.487,2019.146,2019.200,50443.608.032
02/02/1719.205,2519.379,1019.125,3019.374,99426.709.472
01/02/1719.066,4219.303,3018.983,8019.200,76409.019.232
31/01/1718.780,5619.062,6018.780,6019.062,59454.757.184
30/01/1719.221,0919.221,1018.737,5018.777,50459.965.888
27/01/170,0019.218,4019.070,9019.215,78235.872.864
26/01/1719.408,9519.557,5019.180,4019.180,40373.524.224
25/01/1719.365,6019.452,0019.305,2019.406,63395.025.856
24/01/1719.468,2619.721,2019.330,3019.366,94578.252.480
23/01/1719.039,1119.470,6018.993,6019.470,59473.796.736
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