FechaAperturaMáximoMínimoCierreVolúmen
21/07/17340,00345,10340,00344,009.903
20/07/17347,00347,00338,00341,705.925
19/07/17345,00345,00337,00340,009.531
18/07/17338,00343,00333,90340,0010.819
17/07/17358,00358,00338,00338,5016.133
14/07/17346,00359,80346,00357,5053.158
13/07/17346,80349,50342,00345,9014.651
12/07/17350,00350,00344,20346,8013.335
11/07/17345,00345,70342,05345,4519.636
10/07/17338,00345,00330,55342,058.990
07/07/17342,75342,75334,00338,455.952
06/07/17347,00347,00339,00342,904.332
05/07/17350,00352,95345,25346,0012.719
04/07/17348,80350,35345,00347,006.857
03/07/17347,00357,00340,00347,0016.975
30/06/17348,00348,00340,00348,0015.165
29/06/17350,45358,50343,00346,0012.248
28/06/17360,00365,00346,00350,009.113
27/06/17350,00359,00350,00357,0029.858
26/06/17341,00350,00341,00348,7055.732
23/06/17340,00343,00330,00333,1518.958
22/06/17317,00345,00317,00326,1028.808
21/06/17311,00330,00311,00316,2025.398
19/06/17336,00344,00331,05335,007.680
16/06/17341,00342,90336,45337,4010.185
15/06/17333,00344,00329,00338,0020.422
14/06/17346,00354,95332,00333,5017.443
13/06/17335,00350,00334,00345,3510.460
12/06/17350,00352,00332,00334,0011.181
09/06/17365,00366,00350,35353,608.359
08/06/17359,85368,95355,00361,0037.671
07/06/17353,00364,00346,00355,2047.200
06/06/17329,95350,00327,00350,0036.629
05/06/17340,25340,25330,00331,7514.027
02/06/17345,00345,00338,60340,255.774
01/06/17350,00355,00341,40346,1017.996
31/05/17324,95349,80319,00345,5023.955
30/05/17320,00329,90320,00326,707.827
29/05/17332,00336,00326,00326,0017.348
26/05/17326,00334,00320,00331,8528.882
24/05/17326,00334,00325,00325,655.977
23/05/17339,00339,00325,60325,6013.952
22/05/17338,00338,00327,00331,007.028
19/05/17325,95339,90325,95338,5011.452
18/05/17328,85328,85312,65325,7514.867
17/05/17343,00345,00336,35337,005.638
16/05/17344,00346,00336,70342,509.574
15/05/17350,00350,00343,00344,0014.261
12/05/17348,50353,90342,00348,0018.509
11/05/17350,00353,00342,10348,5021.094
10/05/17337,00347,00336,20345,0540.570
09/05/17325,00335,00324,40333,008.946
08/05/17331,25331,95321,00324,7023.510
05/05/17333,00333,00326,50328,4520.174
04/05/17338,00339,25330,40334,5019.905
03/05/17330,00340,00328,00338,0073.873
02/05/17316,00338,00315,00327,9527.679
28/04/17317,50318,00315,00316,0017.575
27/04/17312,50317,85302,10317,5015.092
26/04/17312,00317,95307,00312,5030.419
25/04/17312,00318,00305,00312,0024.707
24/04/17295,00312,00292,80311,0053.997
21/04/17286,50296,60286,50295,9027.278
20/04/17278,00286,00278,00286,0011.499
19/04/17283,80285,00276,05280,004.415
18/04/17285,00287,00273,00283,809.031
17/04/17282,00285,00273,50285,009.926
12/04/17280,20282,50276,00279,005.487
11/04/17278,95286,50278,95283,6511.505
10/04/17287,50290,00278,95278,9511.001
07/04/17290,00290,00286,00287,508.488
06/04/17288,30295,00287,00290,4011.247
05/04/17288,00293,95288,00288,2518.531
04/04/17291,00291,00285,00286,5011.145
03/04/17294,00297,95284,00290,5013.460
31/03/17289,00298,00284,90290,0027.129
30/03/17268,10287,90258,00287,9041.544
29/03/17278,00279,00266,00268,0018.429
28/03/17280,00282,80275,00277,2523.737
27/03/17285,00291,50284,00285,0013.557
23/03/17288,05293,25287,50292,855.018
22/03/17294,00295,10288,00291,007.394
21/03/17303,95305,45292,40293,6012.428
20/03/17301,00307,50301,00303,958.919
17/03/17312,00318,95300,00301,0023.898
16/03/17304,00318,90302,90311,2053.514
15/03/17284,00300,00284,00298,9026.774
14/03/17284,00284,90274,00280,008.607
13/03/17278,00283,80276,00282,4527.167
10/03/17286,75286,80266,10275,4517.855
09/03/17293,00300,00285,00286,906.642
08/03/17290,00295,00289,00293,0023.919
07/03/17289,75289,75285,10289,757.942
06/03/17294,90294,90282,15289,808.531
03/03/17288,50294,95285,00291,7014.245
02/03/17294,85295,00285,50287,9517.421
01/03/17295,50297,00280,00292,0025.059
24/02/17310,00310,05299,50301,5019.059
23/02/17312,00320,00308,20310,0011.117
22/02/17316,95316,95300,00312,0032.203