FechaAperturaMáximoMínimoCierreVolúmen
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
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