FechaAperturaMáximoMínimoCierreVolúmen
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
21/07/17364,00366,45347,00350,1081.184
20/07/17362,10366,30362,05363,5030.741
19/07/17365,05376,00359,50361,0088.238
18/07/17361,60362,95356,15362,00113.867
17/07/17370,00378,00360,00363,5051.363
14/07/17370,00370,00365,00370,00124.585
13/07/17377,00377,90363,50372,0052.506
12/07/17378,00381,85370,05378,0077.901
11/07/17365,00379,00365,00379,0096.772
10/07/17373,00373,00367,00368,7540.802
07/07/17375,00375,00370,00373,4059.974
06/07/17377,00380,95374,35375,0049.688
05/07/17377,85379,30373,05377,00136.566
04/07/17374,00377,00374,00377,0041.760
03/07/17372,40375,00369,00374,0058.867
30/06/17362,00368,00358,05365,1089.182
29/06/17360,00370,00353,50357,0055.776
28/06/17357,00361,00357,00359,4035.267
27/06/17361,00365,90359,00359,0050.022
26/06/17364,85364,85353,20360,0068.263
23/06/17359,50369,45355,25362,1562.365
22/06/17346,05362,50346,05358,00139.637
21/06/17340,00344,70331,90341,50350.885
19/06/17350,00360,00350,00353,00145.787
16/06/17351,90351,90343,00348,90146.994
15/06/17360,00363,00351,70353,20232.619
14/06/17376,95377,00365,00365,0066.160
13/06/17373,50376,00370,00375,9565.675
12/06/17375,00382,00372,00373,5071.494
09/06/17383,00383,00375,00377,0073.419
08/06/17390,00392,00380,25383,9570.428
07/06/17397,00397,00388,55389,0045.071
06/06/17389,50398,00388,00395,0087.422
05/06/17398,50400,00389,00393,5078.123
02/06/17404,95405,00398,50399,9070.605
01/06/17406,50409,50404,80405,8070.581
31/05/17401,95401,95391,50399,0076.359
30/05/17404,00404,90396,95403,95103.882
29/05/17402,00414,40395,05411,0083.450
26/05/17391,20403,00391,20402,00139.219
24/05/17387,00392,00387,00391,6071.219
23/05/17392,90392,90370,00387,0044.920
22/05/17390,00390,00385,50388,2555.386
19/05/17383,35389,95383,35389,0074.085
18/05/17359,00378,00359,00377,80101.851
17/05/17379,95380,00377,00378,7566.894
16/05/17381,75383,25375,50381,0077.439
15/05/17378,00382,70378,00381,0063.607
12/05/17378,50382,00378,00378,0066.915
11/05/17380,00380,00371,00373,95105.708
10/05/17380,00388,40378,50383,00163.142
09/05/17370,00373,00365,00370,0082.617
08/05/17375,00376,00364,50373,0065.425
05/05/17380,00380,90376,50379,00123.523
04/05/17390,80390,80372,40379,9091.475
03/05/17394,15398,95391,75392,0039.256
02/05/17401,00401,00393,00394,15104.522
28/04/17395,00402,00395,00402,00157.864
27/04/17392,00394,50388,00394,25102.005
26/04/17396,50399,00392,00392,0059.181
25/04/17400,00400,00392,00396,50100.238
24/04/17397,55401,00397,55400,00124.350
21/04/17394,00396,00390,10396,00118.774
20/04/17391,00395,00388,00394,00115.320
19/04/17393,00393,00383,00384,6074.712
18/04/17394,10395,10390,05392,0061.744
17/04/17395,30396,50391,05395,1093.331
12/04/17394,10400,00388,05395,30124.031
11/04/17391,80395,00390,30393,8083.504
10/04/17391,00396,95390,45391,80114.865
07/04/17393,00395,00389,00389,0083.344
06/04/17386,70393,70386,50391,0067.458
05/04/17397,50399,00382,50386,00195.800
04/04/17385,00398,00384,15397,00143.814
03/04/17381,10385,90380,00384,00100.693
31/03/17374,00377,00371,00375,00117.887
30/03/17370,10376,00368,00375,00101.306
29/03/17373,00374,00369,00369,00184.263
28/03/17367,45380,00360,00373,00171.582
27/03/17366,00369,00363,05367,4572.595
23/03/17365,20376,00361,00366,00110.964
22/03/17363,00366,50359,00365,0088.404