FechaAperturaMáximoMínimoCierreVolúmen
25/09/17346,00346,00340,00344,00133.165
22/09/17344,50344,50343,00344,00717.572
21/09/17342,00345,00342,00344,00767.726
20/09/17341,00341,00337,00340,504.864.965
19/09/17337,00341,00337,00341,00213.461
18/09/17337,00337,00336,50337,00447.276
15/09/17339,00339,00336,00337,001.218.113
14/09/17337,20340,00337,00337,50381.961
13/09/17337,00337,50336,50337,20722.488
12/09/17337,00341,00336,50339,001.456.142
11/09/17344,00345,00337,00337,00200.326
08/09/17340,00340,00339,00339,00223.463
07/09/17350,00350,00346,00349,0085.960
06/09/17347,00348,00345,00348,002.628.049
05/09/17348,00348,00343,50344,501.182.340
04/09/17351,50351,50344,90351,50381.946
01/09/17345,00351,50344,00351,5089.092
31/08/17340,00350,00340,00346,001.194.200
30/08/17353,00353,00352,00352,0026.573
29/08/17352,00352,00352,00352,00620.793
28/08/17354,00354,00353,10353,20126.633
25/08/17356,70356,70354,50354,60125.567
24/08/17357,00357,00352,00356,8057.457
23/08/17358,00358,00357,00357,0055.100
22/08/17360,00360,00358,00358,00247.541
18/08/17362,00368,00361,50363,00220.823
17/08/17365,00365,00361,00362,003.284.971
16/08/17363,00364,00360,00360,503.163.663
15/08/17360,00363,00360,00360,006.629.584
14/08/17370,00370,00361,00361,00269.525
11/08/17367,00367,00359,00359,00716.479
10/08/17368,00368,00360,00360,005.499.408
09/08/17364,50366,00363,00366,002.605
08/08/17359,00364,50359,00364,50714.314
07/08/17358,00360,00357,00360,00277.034
03/08/17355,00362,00355,00360,501.264.604
02/08/17360,00360,00352,55359,7559.795
01/08/17360,00360,00352,50358,00337.769
31/07/17352,00358,50352,00355,00392.341
28/07/17363,00363,00358,00358,00304.276
27/07/17360,00360,00360,00360,00300
26/07/17370,00370,00356,00356,00512.882
25/07/17354,00356,99354,00356,9928.382
24/07/17356,01357,00351,00357,00402.787
21/07/17365,00370,00360,00363,20162.104
20/07/17365,00365,00363,00365,00173.487
19/07/17369,00369,00355,30363,00203.374
18/07/17366,00367,00365,00365,00460.752
17/07/17367,00367,00365,00365,00408.806
14/07/17367,00367,00367,00367,0028.250
13/07/17360,03366,00360,02366,0043.249
12/07/17365,00368,00365,00367,50207.239
11/07/17368,99372,00366,25368,244.158.261
10/07/17362,00369,25362,00369,251.978.693
07/07/17360,00367,00360,00365,254.744.006
06/07/17360,00368,00360,00362,003.916.081
05/07/17357,00360,00357,00360,00757.208
04/07/17350,00360,00350,00357,002.088.618
03/07/17354,00356,00353,25354,50273.163
30/06/17356,00356,00356,00356,009.342
29/06/17350,00356,50350,00356,50305.688
28/06/17356,00356,00353,00355,00121.244
27/06/17354,00360,00352,60356,001.615.342
26/06/17360,00360,00351,50354,003.953.387
23/06/17359,00359,00350,00350,00652.410
22/06/17345,00353,00345,00353,00157.648
21/06/17345,00345,00335,00345,00102.556
19/06/17342,00348,00341,00348,00194.559
16/06/17350,00350,00342,01350,001.615.540
15/06/17350,00356,00350,00350,00286.752
14/06/17353,00353,00350,00350,00170.033
13/06/17360,00360,00354,00357,001.710.000
12/06/17367,00367,00357,99358,0027.589
09/06/17359,00359,00350,00357,0030.870
08/06/17356,00365,00356,00359,00694.699
07/06/17356,00356,00356,00356,0034.938
06/06/17360,00360,00355,00355,00407.683
05/06/17364,40367,00359,99359,99138.087
02/06/17366,00366,00362,00364,50438.689
01/06/17362,00367,00360,00366,9848.581
31/05/17365,00365,00361,00361,501.332.385
30/05/17364,99372,00363,00367,002.537.351
29/05/17364,00364,00363,90364,00149.262
26/05/17372,00372,00362,00364,00141.983
24/05/17376,00376,00368,00368,0040.196
23/05/17370,00373,99365,00373,997.460
22/05/17368,00370,00365,00370,0068.859
19/05/17360,00365,00360,00365,0016.322
18/05/17360,00365,00359,99365,00108.492
17/05/17365,00370,00363,00365,00129.404
16/05/17365,00372,50365,00370,0066.653
15/05/17370,00374,00369,50374,0024.089
12/05/17366,00374,99365,01374,99554.290
11/05/17360,01366,00360,01366,00933.247
10/05/17363,00369,90361,90369,90341.416
09/05/17361,00365,00361,00363,00421.600
08/05/17363,00368,00360,00362,00153.794
05/05/17365,00367,50361,00363,006.599.176
04/05/17365,00367,80360,00365,001.215.573
03/05/17368,00370,00357,00368,0097.696