FechaAperturaMáximoMínimoCierreVolúmen
23/03/17365,20376,00361,00366,00110.964
22/03/17363,00366,50359,00365,0088.404
21/03/17365,00368,00358,20363,00173.727
20/03/17362,00373,10362,00370,50107.791
17/03/17365,25368,85357,50362,00109.493
16/03/17349,00365,50349,00364,25233.814
15/03/17336,00347,50331,50347,00107.798
14/03/17329,75338,50328,00337,2577.712
13/03/17325,20337,00325,20335,0063.524
10/03/17322,10328,75319,10323,9591.953
09/03/17334,00334,00320,00321,5070.646
08/03/17336,00341,00330,05334,9081.988
07/03/17335,05339,50332,55336,0055.008
06/03/17329,50334,00326,00333,9056.351
03/03/17323,00330,05323,00330,0039.212
02/03/17330,00331,00321,55322,9551.706
01/03/17325,00330,95323,00329,5025.815
24/02/17334,00334,00324,50325,0048.241
23/02/17342,50344,50329,50331,0092.996
22/02/17350,00350,00340,50342,00130.948
21/02/17340,25350,50335,00350,00125.436
20/02/17332,50333,90326,00333,9047.210
17/02/17334,00334,00331,00332,5033.925
16/02/17333,00335,00332,00334,5049.865
15/02/17335,00336,00328,00332,0060.481
14/02/17334,00339,00334,00335,2050.579
13/02/17340,00341,00331,50334,0092.364
10/02/17337,00341,80334,50340,00134.109
09/02/17334,50336,45332,00334,5042.026
08/02/17335,05335,05322,00331,40117.634
07/02/17345,55345,60328,00335,00126.226
06/02/17343,00346,95342,00345,5545.546
03/02/17350,50353,00341,80344,0060.873
02/02/17341,00350,10341,00350,00147.648
01/02/17346,00352,00339,55341,00162.176
31/01/17334,30343,90334,30343,50234.408
30/01/17349,00351,00334,25334,30157.576
27/01/17350,10350,70348,00349,0060.352
26/01/17360,00361,50350,10350,70147.077
25/01/17358,00368,00355,00359,55216.133
24/01/17346,00358,95345,00357,50206.713
23/01/17335,00346,00330,00346,00143.243
20/01/17326,00338,50320,00336,50153.731
19/01/17330,00331,50320,00326,00178.767
18/01/17334,00339,00327,00331,00173.257
17/01/17334,05341,00334,00335,00248.475
16/01/17337,00339,00333,50334,6564.971
13/01/17329,00335,00326,00333,00241.404
12/01/17330,15333,90323,10328,00492.904
11/01/17330,00341,00321,00324,00799.728
10/01/17305,00324,95300,05324,90595.424
09/01/17273,90290,85272,15290,50258.146
06/01/17271,00274,00270,00273,8561.494
05/01/17270,00273,00267,90270,0066.288
04/01/17273,00276,00270,50273,0099.205
03/01/17273,00276,50270,00275,00199.339
02/01/17261,05280,00260,00273,0068.081
29/12/16254,90259,70252,00259,0064.733
28/12/16244,90252,90244,90252,2062.487
27/12/16232,00244,90232,00244,9070.587
26/12/16239,00240,00230,60233,0078.906
23/12/16238,00243,45235,50240,0037.089
22/12/16246,00248,00239,00239,0073.657
21/12/16241,00245,00239,25245,0074.039
20/12/16237,60241,00237,60241,0051.463
19/12/16245,00247,00237,00237,5096.234
16/12/16246,50248,00240,20245,0091.919
15/12/16253,00253,50245,00246,6076.102
14/12/16261,60261,60253,00254,0038.815
13/12/16260,00264,00255,00261,6088.712
12/12/16265,00268,90258,00259,00225.712
07/12/16260,30261,00258,00259,1053.283
06/12/16260,00262,50259,50260,2529.230
05/12/16260,10265,50256,00262,5546.422
02/12/16262,00264,90260,00260,1031.175
01/12/16269,00275,00263,00264,2087.660
30/11/16262,50270,50262,50269,70165.168
29/11/16255,00257,65250,00256,5031.272
25/11/16265,00265,00258,00258,0033.694
24/11/16264,00267,00263,00265,8019.226
23/11/16265,60265,60260,00264,5024.838
22/11/16264,00268,00262,50265,50125.402
21/11/16254,00264,90254,00264,00198.549
18/11/16249,50255,90245,00254,0042.579
17/11/16257,70260,90249,00250,0083.042
16/11/16263,00263,00256,00257,6074.511
15/11/16250,00265,00250,00263,00172.351
14/11/16242,10248,00238,00247,50141.123
11/11/16240,50245,00235,00242,05213.944
10/11/16244,50245,00236,00240,50114.853
09/11/16232,00246,95232,00244,00236.224
08/11/16255,50257,00250,30250,60167.343
07/11/16255,10260,00252,50255,20207.974
04/11/16252,85253,50250,00252,50104.358
03/11/16256,50256,50251,75252,00180.338
02/11/16261,00261,00254,85256,50167.157
01/11/16272,00272,00258,50262,5094.525
31/10/16270,00272,00266,00268,3551.127
28/10/16276,00280,00269,05271,50117.820
27/10/16279,00282,40275,50276,0048.698