FechaAperturaMáximoMínimoCierreVolúmen
15/12/17380,00384,00368,00368,95163.679
14/12/17375,00384,00375,00379,9571.704
13/12/17378,50384,00373,00375,00114.584
12/12/17382,00386,95377,00378,5092.827
11/12/17384,00391,95380,25383,0058.408
07/12/17387,00392,00383,00385,0031.721
06/12/17384,50391,50380,05387,0067.183
05/12/17397,00397,60383,00384,70108.921
04/12/17392,05399,50392,05396,7558.165
01/12/17390,05399,45390,05396,0032.258
30/11/17390,00392,95386,55391,5029.965
29/11/17390,05394,00389,00389,1048.538
28/11/17393,90394,50389,00392,0068.226
27/11/17403,00403,00392,05395,2580.442
24/11/17409,00410,00401,00402,5073.852
23/11/17404,00408,00404,00407,0021.563
22/11/17405,00408,50401,50402,0062.661
21/11/17400,00404,50386,00402,0047.486
17/11/17404,00409,90397,05402,0030.172
16/11/17400,00404,50394,00403,5081.076
15/11/17392,00397,45379,05392,00149.498
14/11/17402,00409,70391,00391,2570.097
13/11/17410,00410,00400,00403,0075.844
10/11/17423,00424,20400,00405,0099.538
09/11/17434,75443,30421,00424,0066.626
08/11/17437,50438,00424,05434,0096.079
07/11/17439,15449,95436,00438,40107.764
03/11/17430,00434,50429,00433,5053.267
02/11/17432,00435,00429,00433,3057.496
01/11/17436,55439,75425,15430,9091.559
31/10/17432,00436,00430,00435,6048.433
30/10/17431,70435,00430,00431,5070.499
27/10/17432,00442,00431,00431,0061.663
26/10/17438,00443,00432,00434,00128.491
25/10/17427,10436,00420,00435,00198.493
24/10/17423,00430,00416,35420,00124.572
23/10/17409,95425,00409,95422,00255.395
20/10/17399,00402,00397,00401,55219.705
19/10/17396,00399,60394,40399,60126.563
18/10/17396,00396,00392,00395,0085.249
17/10/17398,00398,00392,05396,0069.594
13/10/17391,00399,45391,00398,0081.127
12/10/17396,00400,00393,00393,5034.879
11/10/17394,95396,00390,00395,8057.307
10/10/17390,10396,95390,10393,0097.408
09/10/17390,45394,00380,15386,0091.420
06/10/17398,00398,80390,25390,25113.872
05/10/17395,05399,95395,05398,25155.142
04/10/17397,95398,70390,05393,25113.849
03/10/17401,05403,00396,00398,70101.447
02/10/17390,10401,50390,10401,00281.873
29/09/17386,50395,00385,00390,00183.287
28/09/17386,00389,75382,00384,10105.930
27/09/17375,00387,00375,00386,50208.833
26/09/17365,00379,95365,00370,00285.035
25/09/17356,60363,00352,50353,00113.924
22/09/17346,35356,00345,00354,00100.880
21/09/17345,10347,00343,80347,0047.890
20/09/17347,00348,50343,60345,0065.288
19/09/17345,05349,90345,05347,7034.390
18/09/17345,05347,40340,75347,4031.639
15/09/17350,00350,00345,40346,5050.903
14/09/17350,00353,50347,05351,9075.115
13/09/17345,00349,00342,05348,5538.812
12/09/17351,00352,90342,95345,0054.928
11/09/17347,00354,00347,00353,0091.873
08/09/17345,55349,00343,50346,0034.059
07/09/17350,00350,00345,25348,0032.740
06/09/17348,05353,00346,85351,8083.721
05/09/17346,25351,00346,25347,5068.085
04/09/17345,70347,00343,00346,2517.541
01/09/17350,00350,00345,25345,7080.535
31/08/17355,00355,00349,00351,00187.628
30/08/17351,05356,00350,00355,5059.669
29/08/17356,00356,50352,00355,0054.775
28/08/17360,95360,95354,50355,0058.824
25/08/17354,00363,50354,00362,8057.661
24/08/17350,00357,85348,50353,4052.671
23/08/17347,60354,90347,60353,4068.281
22/08/17349,50349,50345,00349,0032.455
18/08/17346,65350,00346,65350,0046.940
17/08/17349,05350,00346,10347,0064.582
16/08/17350,00352,45347,30348,00107.078
15/08/17350,00356,00348,00353,00129.653
14/08/17362,00365,00353,70357,50205.821
11/08/17344,60361,00344,60357,00175.189
10/08/17334,00348,00334,00346,5055.429
09/08/17335,20339,00330,40334,0099.467
08/08/17340,50343,00332,05333,0071.291
07/08/17345,95350,00341,00342,0064.601
04/08/17353,50353,50346,00346,0033.000
03/08/17360,00362,95352,60353,5045.894
02/08/17349,50363,00349,50362,0043.654
01/08/17356,80357,00348,00351,0051.316
31/07/17369,95369,95354,80357,0092.969
28/07/17351,30372,00351,30371,0063.040
27/07/17353,00355,00351,00351,0023.338
26/07/17356,05359,00350,00351,5020.717
25/07/17355,05357,50352,05354,0053.794
24/07/17349,80359,00345,30351,00118.495