FechaAperturaMáximoMínimoCierreVolúmen
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
21/02/17326,50326,50315,00319,5013.320
20/02/17328,75329,00320,00327,0011.406
17/02/17327,00330,00318,00329,5012.456
16/02/17337,00337,00325,35326,356.694
15/02/17331,00339,00330,15332,9024.637
14/02/17335,00335,00325,50329,7514.262
13/02/17335,00337,50324,20327,8019.610
10/02/17339,00339,00326,00329,4528.474
09/02/17349,50361,00336,45339,9551.381
08/02/17308,05345,00307,00345,0081.644
07/02/17292,00305,90288,00305,9015.348
06/02/17303,05305,00285,00292,5040.988
03/02/17305,00308,00297,50301,5011.356
02/02/17309,00309,00301,00308,0012.149
01/02/17319,00319,00303,00309,9016.699
31/01/17317,10318,00308,45317,009.756
30/01/17326,00326,00310,00316,9015.797
27/01/17332,00333,00325,70326,505.837
26/01/17333,00335,00331,00332,108.783
25/01/17336,00338,00325,10334,409.917
24/01/17336,00349,50331,00336,2019.436
23/01/17322,90338,00322,00338,0011.259
20/01/17317,00338,95311,00322,9020.884
19/01/17336,00338,85315,00317,0026.143
18/01/17349,50349,50334,80335,0018.237
17/01/17356,90357,00345,00349,456.320
16/01/17360,00367,90352,00356,9011.498
13/01/17349,00363,95341,00357,9515.606
12/01/17343,10356,95331,00349,2527.651
11/01/17379,00379,00341,00343,0039.129
10/01/17390,00394,95365,00379,9533.596
09/01/17383,90390,00375,00386,0040.933
06/01/17350,00369,00350,00368,7034.164
05/01/17332,05353,00328,90348,0049.085
04/01/17325,00330,00320,00329,0025.871
03/01/17300,00325,00300,00319,7532.941
02/01/17289,00298,90282,00297,4017.111
29/12/16275,90285,00267,00282,0028.310
28/12/16286,10294,95272,10275,9012.521