Muestra - de

Reiniciar

Fecha	Apertura	Màximo	Mìnimo	Cierre	Volumen
30/04/2024	5.66	5.79	5.61	5.7	20,004
29/04/2024	5.79	5.79	5.79	5.79	321
26/04/2024	5.79	5.79	5.6	5.79	53,455
25/04/2024	5.61	5.8	5.59	5.8	185,581
24/04/2024	5.66	5.66	5.65	5.65	1,378
23/04/2024	5.6	5.62	5.59	5.62	8,124
22/04/2024	5.59	5.7	5.59	5.7	744
19/04/2024	5.7	5.71	5.7	5.7	1,056
18/04/2024	5.83	5.88	5.64	5.8	2,574
17/04/2024	5.83	5.83	5.83	5.83	637
16/04/2024	5.81	5.82	5.69	5.79	43,056
15/04/2024	5.77	5.82	5.64	5.82	23,705
12/04/2024	5.75	5.75	5.75	5.75	2,762
11/04/2024	5.73	5.79	5.73	5.76	99,062
10/04/2024	5.79	5.82	5.72	5.79	57,521
09/04/2024	5.75	5.82	5.72	5.79	52,502
08/04/2024	5.78	5.8	5.78	5.8	921
05/04/2024	5.8	5.84	5.8	5.82	13,026
04/04/2024	5.8	5.84	5.8	5.84	20,925
03/04/2024	5.83	5.84	5.74	5.84	28,938
02/04/2024	5.83	5.84	5.83	5.84	15,532
01/04/2024	5.72	5.85	5.72	5.84	22,671
27/03/2024	5.55	5.73	5.55	5.72	43,021
26/03/2024	5.53	5.64	5.49	5.49	3,690
25/03/2024	5.5	5.51	5.49	5.49	1,901
22/03/2024	5.49	5.49	5.47	5.49	9,561
21/03/2024	5.66	5.66	5.47	5.49	38,531
20/03/2024	5.59	5.59	5.59	5.59	5,550
19/03/2024	5.57	5.57	5.57	5.57	3,377
15/03/2024	5.65	5.65	5.47	5.57	127,687
14/03/2024	5.68	5.82	5.67	5.67	17,959
13/03/2024	5.67	5.67	5.47	5.57	225,649
12/03/2024	5.62	5.62	5.62	5.62	63,375
11/03/2024	5.7	5.7	5.65	5.65	1,331
08/03/2024	5.76	5.76	5.7	5.7	1,870
07/03/2024	5.67	5.75	5.62	5.64	21,526
06/03/2024	5.75	5.75	5.67	5.67	2,329
05/03/2024	5.77	5.77	5.75	5.75	30,784
04/03/2024	5.67	5.77	5.67	5.76	52,762
01/03/2024	5.77	5.77	5.67	5.67	60,843
29/02/2024	5.71	5.77	5.71	5.77	21,813
28/02/2024	5.78	5.78	5.76	5.76	51,275
27/02/2024	5.67	5.78	5.67	5.78	2,344
26/02/2024	5.67	5.69	5.67	5.67	39,145
23/02/2024	5.77	5.77	5.67	5.67	213,394
22/02/2024	5.77	5.78	5.77	5.78	1,523
21/02/2024	5.77	5.77	5.77	5.77	795
20/02/2024	5.77	5.78	5.76	5.77	1,401
19/02/2024	5.78	5.78	5.76	5.77	1,002,400
16/02/2024	5.78	5.78	5.78	5.78	214
15/02/2024	5.78	5.79	5.75	5.78	100,319
14/02/2024	5.75	5.78	5.75	5.78	713,137
13/02/2024	5.74	5.75	5.71	5.72	64,485
12/02/2024	5.52	5.81	5.52	5.74	99,850
09/02/2024	5.54	5.62	5.42	5.59	87,534
08/02/2024	5.37	5.56	5.37	5.55	491,258
07/02/2024	5.32	5.42	5.32	5.42	90,161
06/02/2024	5.27	5.27	5.26	5.27	55,488
02/02/2024	5.25	5.27	5.22	5.27	113,371
01/02/2024	5.26	5.27	5.22	5.22	104,409
31/01/2024	5.12	5.27	5.12	5.27	153,841
30/01/2024	5.27	5.27	5.12	5.25	151,616
29/01/2024	5.11	5.35	5.08	5.27	95,883
26/01/2024	4.91	5.27	4.91	5.23	3,786,412
25/01/2024	4.68	4.93	4.67	4.91	69,440
24/01/2024	4.78	4.78	4.68	4.68	5,014,583
23/01/2024	4.81	4.87	4.68	4.68	1,756,316
22/01/2024	4.93	4.96	4.68	4.72	1,311,515
19/01/2024	4.98	4.98	4.98	4.98	535
18/01/2024	4.78	4.98	4.78	4.98	10,913,236
17/01/2024	4.81	4.87	4.75	4.75	4,651
16/01/2024	4.78	4.82	4.78	4.82	1,128
15/01/2024	4.84	4.84	4.74	4.74	15,393
12/01/2024	4.89	4.89	4.78	4.84	32,371
11/01/2024	4.76	4.98	4.75	4.87	143,436
10/01/2024	4.93	4.98	4.91	4.91	21,286
09/01/2024	4.92	4.93	4.88	4.91	11,067
08/01/2024	4.98	4.98	4.92	4.93	2,773
05/01/2024	4.97	4.97	4.88	4.92	211,298
04/01/2024	4.98	4.98	4.93	4.94	18,085
03/01/2024	4.98	4.98	4.94	4.95	14,962
02/01/2024	5.07	5.07	4.96	4.97	18,962
29/12/2023	4.98	5.32	4.97	5.07	608,525
28/12/2023	4.93	4.98	4.93	4.98	176,394
27/12/2023	4.99	4.99	4.95	4.97	106,591
26/12/2023	5.05	5.05	5.02	5.02	2,718
22/12/2023	5.07	5.07	4.99	5.06	56,625
21/12/2023	5.17	5.17	5.07	5.07	348,676
20/12/2023	5.11	5.17	5.11	5.16	70,444
19/12/2023	5.07	5.26	5.07	5.17	186,239
18/12/2023	5.26	5.27	5.06	5.07	332,964
15/12/2023	5.16	5.27	5.16	5.27	373,618
14/12/2023	5.13	5.17	5.11	5.11	156,611
13/12/2023	5.27	5.27	4.98	5.13	155,130
11/12/2023	5.27	5.27	5.26	5.27	50,739
08/12/2023	5.17	5.26	5.17	5.26	78,675
07/12/2023	5.24	5.24	4.98	5.17	499,702
06/12/2023	5.23	5.24	5.23	5.24	136,577
05/12/2023	5.25	5.25	5.23	5.23	42,774
04/12/2023	5.26	5.26	5.22	5.26	91,101
01/12/2023	5.24	5.27	5.23	5.25	112,234
30/11/2023	5.23	5.27	4.88	5.24	2,640,029
29/11/2023	5.25	5.25	5.23	5.23	100,570
28/11/2023	5.22	5.25	5.22	5.25	58,482
27/11/2023	5.22	5.27	5.22	5.25	24,807
24/11/2023	5.27	5.27	5.25	5.25	123,985
23/11/2023	5.27	5.27	5.27	5.27	120,529
22/11/2023	5.3	5.3	5.28	5.29	64,339
21/11/2023	5.35	5.39	5.3	5.39	35,046
17/11/2023	5.4	5.4	5.4	5.4	11,213
16/11/2023	5.39	5.39	5.39	5.39	2,389
15/11/2023	5.4	5.43	5.31	5.4	42,288
14/11/2023	5.41	5.41	5.4	5.41	82,416
13/11/2023	5.42	5.42	5.32	5.41	68,441
10/11/2023	5.43	5.43	5.41	5.42	30,564
09/11/2023	5.48	5.48	5.41	5.43	24,358
08/11/2023	5.44	5.48	5.44	5.48	50,940
07/11/2023	5.47	5.48	5.45	5.45	44,270
06/11/2023	5.49	5.49	5.44	5.48	129,827
03/11/2023	5.49	5.49	5.49	5.49	79,626
01/11/2023	5.47	5.49	5.47	5.47	75,832
31/10/2023	5.44	5.49	5.44	5.49	55,895
30/10/2023	5.39	5.51	5.24	5.5	66,587
27/10/2023	5.35	5.35	5.35	5.35	33,447
26/10/2023	5.44	5.44	5.39	5.39	103,207
25/10/2023	5.47	5.48	5.44	5.48	1,448
24/10/2023	5.51	5.51	5.51	5.51	217
23/10/2023	5.51	5.51	5.51	5.51	2,616
20/10/2023	5.51	5.51	5.51	5.51	648
19/10/2023	5.52	5.53	5.52	5.53	23,943
18/10/2023	5.44	5.53	5.44	5.53	2,972
17/10/2023	5.44	5.54	5.44	5.54	206,734
16/10/2023	5.52	5.54	5.52	5.54	225,932
13/10/2023	5.53	5.53	5.53	5.53	200,244
12/10/2023	5.52	5.53	5.52	5.53	206,227
11/10/2023	5.46	5.54	5.46	5.54	179,683
10/10/2023	5.54	5.54	5.53	5.54	202,624
09/10/2023	5.44	5.54	5.44	5.54	149,774
06/10/2023	5.35	5.54	5.34	5.44	176,504
05/10/2023	5.07	5.43	5.07	5.43	138,562
04/10/2023	4.85	5.1	4.85	5.1	34,144
03/10/2023	5.29	5.29	4.83	4.85	1,199,659
02/10/2023	5.24	5.29	5.24	5.29	3,324
29/09/2023	5.35	5.35	5.35	5.35	339
28/09/2023	5.35	5.35	5.35	5.35	278
27/09/2023	5.36	5.36	5.3	5.35	7,145
26/09/2023	5.44	5.44	5.36	5.36	181,319
25/09/2023	5.42	5.44	5.42	5.44	193,879
22/09/2023	5.35	5.43	5.34	5.43	132,036
21/09/2023	5.33	5.44	5.32	5.44	180,724
20/09/2023	5.37	5.43	5.35	5.41	131,001
19/09/2023	5.38	5.4	5.35	5.39	96,868
18/09/2023	5.43	5.43	5.41	5.42	175,801
15/09/2023	5.43	5.44	5.43	5.44	205,696
14/09/2023	5.35	5.43	5.33	5.42	91,285
13/09/2023	5.29	5.42	5.29	5.42	101,091
12/09/2023	5.42	5.44	5.28	5.29	104,619
11/09/2023	5.44	5.44	5.42	5.42	96,256
08/09/2023	5.43	5.44	5.43	5.44	101,836
07/09/2023	5.4	5.44	5.4	5.44	90,558
06/09/2023	5.4	5.44	5.4	5.44	79,370
05/09/2023	5.4	5.4	5.39	5.4	85,200
04/09/2023	5.44	5.44	5.38	5.4	68,672
01/09/2023	5.44	5.44	5.44	5.44	2,397
31/08/2023	5.44	5.62	5.42	5.62	47,956
30/08/2023	5.49	5.54	5.39	5.49	56,511
29/08/2023	5.49	5.49	5.49	5.49	34,723
28/08/2023	5.56	5.56	5.45	5.54	2,336
25/08/2023	5.59	5.62	5.57	5.57	9,547
24/08/2023	5.6	5.63	5.6	5.63	2,311
23/08/2023	5.63	5.63	5.54	5.54	15,191
22/08/2023	5.63	5.65	5.63	5.65	1,744
21/08/2023	5.75	5.75	5.75	5.75	202
18/08/2023	5.62	5.66	5.62	5.66	30,730
17/08/2023	5.65	5.67	5.63	5.67	65,615
16/08/2023	5.53	5.63	5.52	5.63	73,818
15/08/2023	5.62	5.63	5.53	5.53	91,149
14/08/2023	5.52	5.64	5.52	5.58	17,948
11/08/2023	5.66	5.67	5.53	5.54	6,621
10/08/2023	5.64	5.67	5.64	5.67	22,900
09/08/2023	5.62	5.69	5.54	5.64	40,520
08/08/2023	5.67	5.67	5.62	5.62	7,675
07/08/2023	5.67	5.68	5.59	5.67	132,824
04/08/2023	5.7	5.7	5.62	5.69	73,686
03/08/2023	5.66	5.7	5.66	5.7	5,238
02/08/2023	5.62	5.7	5.61	5.66	17,588
01/08/2023	5.69	5.7	5.62	5.62	25,611
31/07/2023	5.66	5.69	5.62	5.69	31,188
28/07/2023	5.56	5.67	5.56	5.67	4,167
27/07/2023	5.59	5.71	5.53	5.65	56,439
26/07/2023	5.62	5.67	5.57	5.63	6,546
25/07/2023	5.63	5.71	5.63	5.69	3,586
24/07/2023	5.64	5.71	5.63	5.71	11,279
21/07/2023	5.64	5.64	5.64	5.64	8,519
20/07/2023	5.63	5.64	5.63	5.64	4,964
19/07/2023	5.72	5.73	5.66	5.71	16,342
18/07/2023	5.72	5.72	5.71	5.72	67,383
17/07/2023	5.7	5.71	5.67	5.71	72,144
14/07/2023	5.69	5.71	5.59	5.61	1,092,819
13/07/2023	5.69	5.71	5.63	5.71	94,866
12/07/2023	5.63	5.72	5.63	5.71	17,873
11/07/2023	5.66	5.73	5.64	5.72	166,823
10/07/2023	5.66	5.71	5.66	5.71	79,302
07/07/2023	5.7	5.72	5.61	5.7	119,833
06/07/2023	5.67	5.71	5.67	5.71	39,228
05/07/2023	5.69	5.71	5.64	5.7	68,327
04/07/2023	5.69	5.72	5.66	5.71	109,882
03/07/2023	5.63	5.71	5.48	5.71	233,585
30/06/2023	5.63	5.72	5.62	5.64	14,091
29/06/2023	5.65	5.71	5.48	5.63	47,991
28/06/2023	5.61	5.66	5.61	5.66	1,097
27/06/2023	5.54	5.55	5.52	5.54	4,716
26/06/2023	5.65	5.7	5.47	5.54	25,896
23/06/2023	5.59	5.66	5.59	5.65	24,047
22/06/2023	5.69	5.69	5.32	5.42	127,398
21/06/2023	5.72	5.72	5.42	5.71	829,500
20/06/2023	5.73	5.73	5.7	5.7	810
19/06/2023	5.73	5.76	5.62	5.76	966,675
16/06/2023	5.78	5.8	5.73	5.73	7,632
15/06/2023	5.86	5.86	5.81	5.81	2,511
14/06/2023	5.82	5.82	5.81	5.81	921
13/06/2023	5.77	5.82	5.76	5.82	25,549
12/06/2023	5.83	5.83	5.7	5.77	26,294
09/06/2023	5.81	5.82	5.81	5.82	714
08/06/2023	5.86	5.89	5.81	5.81	29,952
07/06/2023	5.83	5.9	5.83	5.83	72,276
06/06/2023	5.83	5.83	5.83	5.83	649
05/06/2023	5.71	5.83	5.71	5.83	3,300
02/06/2023	5.85	5.85	5.72	5.72	2,192
01/06/2023	5.71	5.86	5.71	5.77	19,658
31/05/2023	5.81	5.86	5.71	5.81	174,066
30/05/2023	5.64	5.71	5.64	5.71	54,111
29/05/2023	5.91	5.91	5.62	5.62	3,027
26/05/2023	5.61	5.89	5.61	5.86	17,315
25/05/2023	5.67	5.72	5.58	5.61	123,327
24/05/2023	5.67	5.67	5.41	5.59	75,824
23/05/2023	5.42	5.62	5.37	5.62	32,286
22/05/2023	5.37	5.38	5.37	5.37	2,063
19/05/2023	5.36	5.49	5.28	5.28	122,491
18/05/2023	5.58	5.58	5.38	5.38	29,172
17/05/2023	5.43	5.58	5.43	5.58	8,518
16/05/2023	5.53	5.53	5.33	5.33	83,915
15/05/2023	5.51	5.53	5.38	5.39	20,404
12/05/2023	5.47	5.48	5.38	5.45	26,571
11/05/2023	5.52	5.53	5.52	5.52	3,221
10/05/2023	5.53	5.61	5.53	5.53	31,528
09/05/2023	5.58	5.58	5.46	5.57	3,798
08/05/2023	5.72	5.72	5.62	5.63	2,822
05/05/2023	5.38	5.67	5.38	5.64	38,093
04/05/2023	5.39	5.48	5.28	5.48	47,960
03/05/2023	5.53	5.53	5.48	5.5	3,627
02/05/2023	5.59	5.59	5.53	5.54	4,822
28/04/2023	5.65	5.65	5.61	5.61	1,387
27/04/2023	5.53	5.58	5.48	5.58	19,245
26/04/2023	5.55	5.58	5.53	5.53	27,586
25/04/2023	5.57	5.58	5.48	5.58	35,016
24/04/2023	5.65	5.65	5.56	5.58	2,075
21/04/2023	5.67	5.67	5.65	5.65	1,210
20/04/2023	5.65	5.77	5.48	5.67	45,039
19/04/2023	5.72	5.72	5.67	5.67	17,856
18/04/2023	5.82	5.82	5.72	5.72	7,500
17/04/2023	5.83	5.89	5.79	5.82	20,386
14/04/2023	5.83	5.83	5.73	5.76	4,676
13/04/2023	5.73	5.73	5.72	5.72	13,571
12/04/2023	5.76	5.77	5.65	5.73	8,232
11/04/2023	5.82	5.89	5.68	5.77	9,659
10/04/2023	5.9	5.9	5.8	5.8	5,991
05/04/2023	5.9	5.9	5.9	5.9	1,270
04/04/2023	5.84	5.84	5.72	5.82	10,208
03/04/2023	5.87	5.87	5.84	5.87	2,124
31/03/2023	5.87	5.87	5.84	5.84	5,266
30/03/2023	5.97	5.97	5.84	5.93	8,156
29/03/2023	5.92	6.07	5.87	6.05	41,322
28/03/2023	5.92	5.92	5.88	5.88	2,060
27/03/2023	5.97	6	5.87	5.88	7,532
24/03/2023	5.96	6.01	5.96	5.97	1,395
23/03/2023	5.93	6.01	5.93	5.96	3,477
22/03/2023	5.97	5.97	5.88	5.93	10,168
21/03/2023	6.1	6.1	5.97	5.97	4,692
17/03/2023	6.24	6.24	5.97	5.98	8,024
16/03/2023	6.26	6.26	6.26	6.26	1,031
15/03/2023	6.3	6.3	6.26	6.26	987
14/03/2023	6.26	6.41	6.24	6.24	2,648
13/03/2023	6.22	6.22	6.1	6.1	2,009
10/03/2023	6.23	6.31	6.22	6.22	3,846
09/03/2023	6.28	6.28	6.22	6.23	3,073
08/03/2023	6.31	6.31	6.22	6.22	5,168
07/03/2023	6.22	6.31	6.21	6.31	10,206
06/03/2023	6.31	6.31	6.22	6.22	4,209
03/03/2023	6.35	6.41	6.26	6.26	21,199
02/03/2023	6.31	6.39	6.31	6.39	2,244
01/03/2023	6.4	6.4	6.31	6.32	16,775
28/02/2023	6.41	6.41	6.37	6.37	2,631
27/02/2023	6.36	6.36	6.36	6.36	9,139
24/02/2023	6.26	6.42	6.26	6.41	12,572
23/02/2023	6.09	6.29	6.09	6.28	3,603
22/02/2023	6.26	6.26	6.21	6.21	3,825
21/02/2023	6.36	6.36	6.17	6.21	6,315
20/02/2023	6.26	6.39	6.22	6.35	29,485
17/02/2023	6.2	6.26	6.06	6.26	3,943
16/02/2023	6.35	6.35	5.93	6.12	56,425
15/02/2023	6.34	6.37	6.33	6.37	15,651
14/02/2023	6.24	6.39	6.2	6.22	10,517,064
13/02/2023	6.33	6.33	6.12	6.25	69,610
10/02/2023	6.31	6.4	6.06	6.3	175,242
09/02/2023	5.93	6.36	5.84	6.31	8,258,582
08/02/2023	6.08	6.08	5.84	6.01	40,266
07/02/2023	5.69	6.31	5.69	6.22	2,945,130
03/02/2023	5.73	5.78	5.72	5.78	8,476
02/02/2023	5.8	5.8	5.73	5.75	6,287
01/02/2023	5.83	5.84	5.77	5.83	5,909
31/01/2023	5.87	6	5.83	5.83	3,696
30/01/2023	5.88	5.98	5.82	5.87	18,984
27/01/2023	5.87	6.32	5.63	5.86	12,051,431
26/01/2023	6.08	6.08	5.74	5.92	183,793
25/01/2023	5.78	6.07	5.67	6.05	8,897,912
24/01/2023	5.84	5.85	5.68	5.73	47,118
23/01/2023	5.95	5.95	5.85	5.85	2,728
20/01/2023	5.81	5.85	5.54	5.85	60,230
19/01/2023	5.8	5.81	5.74	5.81	5,275
18/01/2023	5.81	5.83	5.73	5.8	24,808
17/01/2023	5.73	5.81	5.54	5.81	17,243
16/01/2023	5.67	5.8	5.63	5.77	12,865
13/01/2023	5.82	5.82	5.66	5.67	23,753
12/01/2023	5.9	5.9	5.8	5.83	46,340
11/01/2023	5.85	5.9	5.81	5.86	2,805
10/01/2023	5.89	5.89	5.83	5.85	3,282
09/01/2023	5.79	5.88	5.73	5.85	59,530
06/01/2023	5.79	5.79	5.77	5.79	24,956
05/01/2023	5.73	5.78	5.73	5.78	18,400
04/01/2023	5.71	5.73	5.34	5.73	1,302,887
03/01/2023	5.63	5.77	5.6	5.75	18,847
02/01/2023	5.73	5.78	5.72	5.72	9,140
30/12/2022	5.69	5.71	5.68	5.71	15,174
29/12/2022	5.34	5.68	5.34	5.67	108,940
28/12/2022	5	5.35	4.76	5.25	124,357
27/12/2022	5.44	5.44	4.91	5.04	38,891
26/12/2022	5.6	5.6	5.48	5.49	44,445
23/12/2022	5.63	5.75	5.61	5.61	11,045
22/12/2022	5.93	5.93	5.34	5.63	50,867
21/12/2022	6.06	6.25	5.93	6	101,923
20/12/2022	5.97	6.16	5.83	6.12	520,305
19/12/2022	5.09	6.02	5.09	5.78	688,446
16/12/2022	4.57	5.13	4.57	5.06	144,649
15/12/2022	4.57	4.63	4.57	4.57	112,876
14/12/2022	4.33	4.58	4.33	4.57	501,986
13/12/2022	4.39	4.41	4.36	4.41	31,838
09/12/2022	4.17	4.41	4.17	4.39	2,955,423
08/12/2022	3.96	4.14	3.96	4.08	12,470
07/12/2022	3.94	4	3.94	3.95	5,914
06/12/2022	3.9	3.96	3.9	3.93	318,381
05/12/2022	3.89	3.92	3.87	3.89	50,759
02/12/2022	3.89	3.93	3.88	3.88	336,596
01/12/2022	3.89	3.89	3.89	3.89	3,330
30/11/2022	3.83	4.18	3.83	3.84	187,191
29/11/2022	3.71	3.84	3.59	3.83	1,825,273
28/11/2022	3.71	3.73	3.7	3.71	165,447
25/11/2022	3.64	3.71	3.59	3.71	18,819
24/11/2022	3.69	3.69	3.6	3.64	4,577
23/11/2022	3.59	3.69	3.59	3.69	2,860
22/11/2022	3.68	3.7	3.52	3.56	29,240
18/11/2022	3.69	3.69	3.66	3.69	1,926
17/11/2022	3.69	3.69	3.64	3.67	14,619
16/11/2022	3.65	3.68	3.6	3.65	7,519
15/11/2022	3.67	3.69	3.66	3.68	44,602
14/11/2022	3.67	3.7	3.67	3.67	5,005
11/11/2022	3.5	3.69	3.5	3.69	155,059
10/11/2022	3.55	3.56	3.5	3.5	35,456
09/11/2022	3.53	3.54	3.52	3.52	18,917
08/11/2022	3.5	3.55	3.44	3.5	46,986
07/11/2022	3.41	3.5	3.4	3.44	18,836
04/11/2022	3.4	3.42	3.4	3.41	9,001
03/11/2022	3.36	3.41	3.36	3.41	219,714
01/11/2022	3.36	3.36	3.36	3.36	22,547
31/10/2022	3.49	3.49	3.36	3.36	14,511
28/10/2022	3.5	3.5	3.49	3.49	3,845
27/10/2022	3.55	3.55	3.46	3.5	37,786
26/10/2022	3.51	3.52	3.51	3.52	18,147
25/10/2022	3.4	3.58	3.4	3.5	20,396
24/10/2022	3.37	3.37	3.34	3.37	29,143
21/10/2022	3.38	3.38	3.36	3.37	35,134
20/10/2022	3.38	3.38	3.37	3.38	1,476
19/10/2022	3.38	3.38	3.36	3.37	13,890
18/10/2022	3.37	3.37	3.37	3.37	3,162
17/10/2022	3.36	3.37	3.36	3.37	32,212
14/10/2022	3.35	3.37	3.35	3.36	8,200
13/10/2022	3.35	3.35	3.32	3.35	12,435
12/10/2022	3.49	3.49	3.49	3.49	354
11/10/2022	3.35	3.35	3.22	3.35	12,959
10/10/2022	3.35	3.35	3.35	3.35	1,232
07/10/2022	3.4	3.4	3.33	3.33	9,641
06/10/2022	3.36	3.36	3.33	3.33	7,970
05/10/2022	3.44	3.44	3.34	3.34	17,546
04/10/2022	3.41	3.41	3.35	3.35	3,540
03/10/2022	3.41	3.44	3.39	3.41	127,327
30/09/2022	3.36	3.36	3.36	3.36	579
29/09/2022	3.33	3.36	3.33	3.36	90,097
28/09/2022	3.36	3.36	3.35	3.36	7,261
27/09/2022	3.36	3.36	3.35	3.35	814
26/09/2022	3.35	3.36	3.33	3.36	10,855
23/09/2022	3.35	3.36	3.35	3.35	2,068
22/09/2022	3.34	3.37	3.34	3.35	9,129
21/09/2022	3.36	3.45	3.31	3.36	53,088
20/09/2022	3.33	3.33	3.33	3.33	1,202
19/09/2022	3.37	3.39	3.36	3.39	14,213
15/09/2022	3.36	3.39	3.29	3.36	12,440
14/09/2022	3.39	3.42	3.29	3.41	5,374
13/09/2022	3.39	3.39	3.35	3.39	5,817
12/09/2022	3.39	3.39	3.38	3.39	6,584
09/09/2022	3.36	3.39	3.26	3.39	7,888
08/09/2022	3.35	3.39	3.34	3.36	6,742
07/09/2022	3.31	3.42	3.07	3.36	18,947
06/09/2022	3.36	3.36	3.36	3.36	710
05/09/2022	3.23	3.42	3.23	3.39	4,817
02/09/2022	3.35	3.35	3.15	3.17	175,718
01/09/2022	3.27	3.37	3.26	3.36	24,124
31/08/2022	3.22	3.36	3.17	3.26	9,243
30/08/2022	3.33	3.33	3.22	3.22	7,222
29/08/2022	3.35	3.36	3.27	3.27	42,291
26/08/2022	3.42	3.42	3.31	3.31	45,273
25/08/2022	3.46	3.46	3.42	3.42	10,417
24/08/2022	3.46	3.46	3.46	3.46	1,951
23/08/2022	3.49	3.49	3.46	3.47	31,621
22/08/2022	3.48	3.48	3.48	3.48	2,413
19/08/2022	3.45	3.55	3.45	3.46	11,767
18/08/2022	3.51	3.55	3.51	3.55	69,601
17/08/2022	3.52	3.52	3.45	3.51	7,764
16/08/2022	3.54	3.54	3.53	3.53	913
15/08/2022	3.54	3.54	3.46	3.54	6,025
12/08/2022	3.53	3.54	3.51	3.54	14,583
11/08/2022	3.55	3.55	3.53	3.53	4,279
10/08/2022	3.55	3.55	3.53	3.54	2,378
09/08/2022	3.55	3.55	3.46	3.55	12,174
08/08/2022	3.53	3.55	3.53	3.55	28,369
05/08/2022	3.55	3.55	3.53	3.53	29,092
04/08/2022	3.52	3.55	3.52	3.52	7,038
03/08/2022	3.52	3.52	3.51	3.52	3,879
02/08/2022	3.53	3.53	3.53	3.53	2,097
01/08/2022	3.55	3.55	3.53	3.53	3,098
29/07/2022	3.55	3.55	3.54	3.55	1,335
28/07/2022	3.54	3.66	3.54	3.55	83,968
27/07/2022	3.54	3.55	3.54	3.55	41,485
26/07/2022	3.65	3.65	3.55	3.55	27,554
25/07/2022	3.62	3.64	3.62	3.64	4,605
22/07/2022	3.65	3.65	3.55	3.64	4,835
21/07/2022	3.63	3.7	3.54	3.63	21,912
20/07/2022	3.58	3.63	3.58	3.63	11,954
19/07/2022	3.64	3.7	3.55	3.63	150,390
18/07/2022	3.59	3.64	3.59	3.64	10,168
15/07/2022	3.56	3.65	3.56	3.6	7,797
14/07/2022	3.49	3.64	3.44	3.64	7,495
13/07/2022	3.59	3.59	3.49	3.59	29,988
12/07/2022	3.59	3.59	3.46	3.59	3,778
11/07/2022	3.46	3.6	3.45	3.59	11,455
08/07/2022	3.54	3.54	3.54	3.54	1,446
07/07/2022	3.46	3.55	3.46	3.55	327,481
06/07/2022	3.46	3.46	3.46	3.46	18,907
05/07/2022	3.53	3.53	3.44	3.46	135,583
04/07/2022	3.51	3.54	3.51	3.54	1,260
01/07/2022	3.53	3.54	3.5	3.5	97,777
30/06/2022	3.55	3.55	3.47	3.52	8,489
29/06/2022	3.49	3.55	3.49	3.54	74,906
28/06/2022	3.41	3.55	3.39	3.49	87,785
27/06/2022	3.55	3.55	3.42	3.49	503,444
24/06/2022	3.53	3.55	3.46	3.55	11,531
23/06/2022	3.54	3.54	3.52	3.53	1,315
22/06/2022	3.55	3.55	3.46	3.54	20,226
21/06/2022	3.5	3.56	3.45	3.55	15,156
20/06/2022	3.41	3.53	3.29	3.5	31,273
17/06/2022	3.54	3.55	3.41	3.47	50,699
16/06/2022	3.45	3.55	3.45	3.55	22,314
15/06/2022	3.43	3.5	3.43	3.5	9,655
14/06/2022

Fecha

Apertura

Màximo

Mìnimo

Cierre

Volumen