BPAT - BPAT Banco Patagonia S.A.
42,00 -0,24% (20/07 14:49)
  • Anterior: 42,10
  • Vol. Nominal: 14.240
  • Apertura: 42,00
  • Variación: -0,24
  • Máximo: 42,10
  • Monto Negociado: 598.298
  • Mínimo: 41,80
Ver Gráfico Histórico Completo
Perfil
El Banco es continuador de una serie de bancos de histórica presencia en Argentina como fueron Banco Mercantil Argentino, pionero en el negocio de Plan Sueldo, Banco de Río Negro, líder en la región patagónica, Banco Caja de Ahorro, precursor en la incorporación del negocio de seguros al sector bancario, y Lloyds TSB Bank plc Sucursal Argentina, fundada antes que el Banco Central hace más de 140 años. Los legados de estas instituciones y las demás que forman parte hoy del Banco, representan un activo de gran valor para el Banco y un elemento competitivo diferenciador.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 20/7/17
    42,00
    42,10
    41,80
    42,00
    14.240
  • 19/7/17
    41,10
    42,40
    41,00
    42,10
    18.831
  • 18/7/17
    42,55
    42,55
    40,95
    41,00
    17.787
  • 17/7/17
    44,30
    44,30
    42,55
    42,75
    26.800
  • 16/7/17
    43,45
    44,50
    43,45
    44,35
    6.663
  • 15/7/17
    43,45
    44,50
    43,45
    44,35
    6.663
  • 14/7/17
    43,45
    44,50
    43,45
    44,35
    6.663
  • 13/7/17
    45,00
    45,00
    42,30
    43,45
    34.407
  • 12/7/17
    47,20
    47,30
    44,80
    45,50
    18.755
  • 11/7/17
    48,10
    48,40
    47,00
    47,20
    131.673
  • 10/7/17
    45,70
    47,50
    45,00
    47,20
    96.051
  • 9/7/17
    45,70
    46,15
    45,65
    46,00
    28.849
  • 8/7/17
    45,70
    46,15
    45,65
    46,00
    28.849
  • 7/7/17
    45,70
    46,15
    45,65
    46,00
    28.849
  • 6/7/17
    45,50
    45,85
    45,50
    45,70
    10.930
  • 5/7/17
    44,90
    46,00
    44,65
    45,40
    16.062
  • 4/7/17
    43,90
    44,65
    43,90
    44,60
    13.438
  • 3/7/17
    44,10
    44,60
    43,60
    43,80
    9.534
  • 2/7/17
    42,40
    43,45
    42,40
    43,45
    1.660
  • 1/7/17
    42,40
    43,45
    42,40
    43,45
    1.660
  • 30/6/17
    42,40
    43,45
    42,40
    43,45
    1.660
  • 29/6/17
    42,00
    42,40
    41,55
    41,90
    10.561
  • 28/6/17
    42,00
    42,40
    41,55
    41,90
    10.561
  • 27/6/17
    43,00
    43,10
    41,95
    42,00
    26.114
  • 26/6/17
    43,00
    43,20
    41,90
    42,35
    13.696
  • 23/6/17
    42,85
    43,70
    42,65
    43,10
    11.828
  • 22/6/17
    42,85
    43,70
    42,65
    43,10
    11.828
  • 21/6/17
    42,00
    42,90
    41,00
    42,85
    20.752
  • 20/6/17
    45,90
    45,90
    44,50
    44,50
    4.887
  • 19/6/17
    45,90
    45,90
    44,50
    44,50
    4.887
  • 18/6/17
    43,70
    44,40
    43,50
    44,40
    8.830
  • 17/6/17
    43,70
    44,40
    43,50
    44,40
    8.830
  • 16/6/17
    43,70
    44,40
    43,50
    44,40
    8.830
  • 15/6/17
    43,00
    43,75
    42,95
    43,70
    14.313
  • 14/6/17
    43,00
    43,55
    42,50
    43,00
    51.026
  • 13/6/17
    42,40
    42,50
    42,20
    42,20
    5.329
  • 12/6/17
    43,10
    43,90
    41,60
    42,40
    12.463
  • 11/6/17
    43,10
    43,30
    43,10
    43,30
    829
  • 10/6/17
    43,10
    43,30
    43,10
    43,30
    829
  • 9/6/17
    43,10
    43,30
    43,10
    43,30
    829
  • 8/6/17
    43,00
    43,90
    42,55
    43,90
    9.901
  • 7/6/17
    44,60
    44,60
    44,60
    44,60
    51
  • 6/6/17
    42,55
    44,60
    42,35
    44,60
    12.829
  • 3/6/17
    45,60
    45,60
    44,00
    45,00
    9.824
  • 2/6/17
    45,60
    45,60
    44,00
    45,00
    9.824
  • 1/6/17
    45,20
    45,50
    45,00
    45,30
    5.186
  • 31/5/17
    44,50
    44,50
    43,65
    44,45
    14.296
  • 30/5/17
    45,00
    45,75
    44,50
    44,50
    12.250
  • 29/5/17
    46,00
    46,00
    46,00
    46,00
    511
  • 28/5/17
    43,65
    45,95
    43,60
    45,95
    29.646
  • 27/5/17
    43,65
    45,95
    43,60
    45,95
    29.646
  • 26/5/17
    43,65
    45,95
    43,60
    45,95
    29.646
  • 15/2/17
    41,95
    42,00
    40,30
    41,00
    5.475
  • 14/2/17
    41,55
    42,00
    38,50
    41,15
    5.685
  • 13/2/17
    42,00
    42,00
    41,40
    41,40
    6.646
  • 10/2/17
    41,00
    41,50
    40,95
    41,50
    8.895
  • 9/2/17
    41,20
    41,20
    40,00
    40,55
    14.836
  • 8/2/17
    39,80
    41,90
    39,75
    41,20
    4.271
  • 7/2/17
    40,00
    40,00
    39,95
    39,95
    562
  • 6/2/17
    41,00
    41,00
    39,50
    40,00
    6.549
  • 3/2/17
    39,50
    40,50
    39,50
    39,95
    5.347
  • 2/2/17
    39,50
    40,00
    39,40
    39,40
    8.083
  • 1/2/17
    39,80
    40,00
    39,00
    39,50
    12.733
  • 31/1/17
    38,50
    40,00
    38,50
    39,80
    11.596
  • 30/1/17
    41,00
    41,00
    39,15
    40,00
    11.669
  • 7/12/16
    37,75
    37,75
    36,15
    37,55
    2.227
  • 6/12/16
    36,00
    37,50
    36,00
    37,50
    3.770
  • 5/12/16
    38,00
    38,00
    36,15
    37,00
    8.380
  • 2/12/16
    38,00
    38,00
    37,90
    37,90
    524
  • 1/12/16
    37,90
    38,75
    37,30
    37,50
    3.766
  • 30/11/16
    37,90
    38,75
    37,00
    38,30
    7.678
  • 29/11/16
    39,00
    39,00
    38,10
    38,55
    1.125
  • 25/11/16
    38,50
    39,00
    38,50
    39,00
    600
  • 24/11/16
    39,50
    40,00
    39,00
    39,30
    4.398
  • 23/11/16
    39,00
    39,75
    38,50
    39,50
    4.084
  • 22/11/16
    39,00
    39,80
    38,55
    39,80
    5.622
  • 21/11/16
    38,00
    39,00
    38,00
    39,00
    12.873
  • 18/11/16
    38,00
    38,50
    38,00
    38,50
    1.747
  • 17/11/16
    38,60
    38,80
    38,50
    38,50
    7.278
  • 16/11/16
    38,70
    38,70
    38,00
    38,60
    3.411
  • 15/11/16
    37,50
    38,00
    37,00
    38,00
    7.284
  • 14/11/16
    36,70
    36,70
    33,00
    35,60
    32.807
  • 11/11/16
    38,00
    38,00
    35,50
    36,50
    12.716
  • 10/11/16
    39,45
    39,50
    38,00
    38,00
    3.265
  • 9/11/16
    38,40
    39,50
    38,00
    39,45
    16.274
  • 8/11/16
    41,50
    41,50
    39,90
    40,50
    5.546
  • 7/11/16
    42,00
    42,00
    41,00
    41,00
    9.108
  • 4/11/16
    38,70
    39,50
    38,70
    39,50
    8.069
  • 3/11/16
    39,00
    39,00
    38,50
    38,50
    16.929
  • 2/11/16
    40,00
    40,40
    38,30
    38,30
    10.815
  • 1/11/16
    41,50
    41,50
    40,00
    40,00
    15.679
  • 31/10/16
    42,00
    42,00
    41,50
    41,50
    3.203
  • 28/10/16
    42,00
    42,00
    41,10
    41,70
    5.122
  • 27/10/16
    41,80
    41,95
    41,05
    41,05
    7.123
  • 26/10/16
    41,40
    41,60
    41,20
    41,60
    11.866
  • 25/10/16
    42,00
    42,00
    41,25
    41,50
    12.012
  • 24/10/16
    41,55
    42,20
    41,55
    41,95
    7.795
  • 21/10/16
    42,65
    42,65
    41,75
    41,75
    19.924
  • 20/10/16
    42,50
    42,50
    41,30
    42,00
    24.117
  • 19/10/16
    42,50
    42,50
    42,20
    42,25
    8.740
  • 18/10/16
    42,60
    42,60
    42,05
    42,40
    11.061
  • 17/10/16
    43,85
    43,85
    42,00
    42,90
    14.508
  • 14/10/16
    43,50
    43,50
    42,40
    42,90
    14.066
  • 13/10/16
    44,00
    44,00
    42,00
    43,00
    10.323
  • 12/10/16
    42,55
    43,00
    42,55
    42,90
    6.481
  • 11/10/16
    43,00
    43,50
    42,30
    43,10
    4.741
  • 7/10/16
    43,80
    43,80
    42,45
    43,00
    4.928
  • 6/10/16
    43,95
    43,95
    43,50
    43,80
    1.950
  • 5/10/16
    42,45
    43,90
    42,45
    43,40
    6.697
  • 4/10/16
    42,10
    42,60
    42,00
    42,45
    5.033
  • 3/10/16
    43,50
    43,50
    42,00
    42,50
    17.627
  • 30/9/16
    43,60
    43,80
    43,00
    43,50
    10.866
  • 29/9/16
    43,00
    43,65
    43,00
    43,60
    22.474
  • 28/9/16
    43,00
    43,00
    42,05
    42,50
    12.933
  • 27/9/16
    43,65
    43,65
    42,00
    42,60
    6.110
  • 26/9/16
    44,10
    45,15
    43,80
    44,90
    8.550
  • 23/9/16
    43,75
    44,00
    42,60
    44,00
    7.775
  • 22/9/16
    44,00
    44,00
    43,40
    43,80
    17.479
  • 21/9/16
    44,00
    44,00
    43,50
    43,50
    2.201
  • 20/9/16
    44,50
    44,50
    44,00
    44,00
    5.856
  • 19/9/16
    44,50
    44,50
    44,00
    44,15
    4.024
  • 16/9/16
    45,00
    45,50
    43,60
    44,00
    7.974
  • 15/9/16
    42,50
    45,00
    42,50
    44,00
    17.562
  • 14/9/16
    41,20
    42,10
    41,00
    41,00
    8.254
  • 13/9/16
    41,00
    41,50
    41,00
    41,50
    3.982
  • 12/9/16
    40,90
    41,95
    40,80
    41,85
    6.656
  • 9/9/16
    42,00
    42,10
    41,80
    41,90
    5.003
  • 8/9/16
    42,60
    42,75
    42,00
    42,50
    5.204
  • 7/9/16
    42,50
    43,40
    42,50
    43,30
    5.338
  • 6/9/16
    43,25
    43,70
    42,50
    43,50
    6.885
  • 5/9/16
    43,50
    43,50
    43,00
    43,25
    2.574
  • 2/9/16
    43,10
    43,10
    43,10
    43,10
    499
  • 1/9/16
    43,25
    43,50
    43,20
    43,50
    11.396
  • 31/8/16
    43,40
    43,40
    43,40
    43,40
    1.206
  • 30/8/16
    44,00
    44,50
    43,35
    43,80
    7.075
  • 29/8/16
    44,50
    44,50
    43,90
    44,00
    3.961
  • 26/8/16
    44,90
    44,95
    44,00
    44,00
    2.285
  • 25/8/16
    44,40
    45,00
    44,20
    44,95
    10.022
  • 24/8/16
    44,50
    44,90
    44,20
    44,20
    16.331
  • 23/8/16
    44,00
    44,85
    44,00
    44,20
    18.488
  • 22/8/16
    45,00
    45,05
    42,00
    44,00
    9.167
  • 19/8/16
    44,00
    44,00
    43,00
    43,90
    1.527
  • 18/8/16
    44,85
    44,85
    43,00
    44,00
    8.052
  • 17/8/16
    44,30
    44,95
    42,05
    44,50
    7.630
  • 16/8/16
    42,60
    44,30
    42,50
    44,30
    9.523
  • 12/8/16
    41,30
    44,90
    41,30
    42,50
    11.628
  • 11/8/16
    41,90
    42,00
    40,15
    41,00
    23.354
  • 10/8/16
    44,50
    44,50
    42,05
    42,05
    20.962
  • 9/8/16
    47,50
    47,75
    44,50
    44,50
    14.983
  • 8/8/16
    47,50
    47,50
    47,20
    47,30
    5.917
  • 5/8/16
    48,80
    48,80
    47,00
    47,20
    24.688
  • 4/8/16
    48,60
    48,60
    47,00
    48,00
    28.188
  • 3/8/16
    44,80
    48,50
    44,70
    48,50
    10.042
  • 2/8/16
    45,40
    45,40
    44,00
    44,80
    6.212
  • 1/8/16
    46,50
    46,75
    44,50
    45,30
    16.958
  • 29/7/16
    44,05
    47,00
    44,05
    47,00
    42.551
  • 28/7/16
    44,00
    44,95
    43,10
    44,95
    14.991
  • 27/7/16
    44,10
    44,10
    43,10
    44,00
    21.055
  • 26/7/16
    43,50
    44,50
    43,00
    44,00
    39.205
  • 25/7/16
    40,70
    44,00
    40,70
    43,50
    60.400
  • 22/7/16
    38,80
    40,90
    38,80
    40,85
    48.102
  • 21/7/16
    38,50
    38,50
    37,75
    38,50
    36.546
  • 20/7/16
    38,95
    38,95
    37,30
    38,50
    15.074
  • 19/7/16
    38,00
    39,40
    38,00
    38,10
    28.731
  • 18/7/16
    37,75
    37,90
    36,10
    37,85
    15.900
  • 15/7/16
    36,05
    37,75
    36,05
    37,60
    22.702
  • 14/7/16
    36,00
    36,50
    36,00
    36,20
    19.593
  • 13/7/16
    35,15
    37,90
    35,15
    36,00
    11.442
  • 12/7/16
    36,55
    36,55
    35,70
    35,70
    8.576
  • 11/7/16
    36,00
    37,00
    36,00
    36,55
    9.745
  • 7/7/16
    35,50
    35,95
    35,50
    35,95
    10.114
  • 6/7/16
    35,05
    35,95
    34,25
    35,50
    7.783
  • 5/7/16
    36,00
    36,00
    35,25
    35,95
    11.584
  • 4/7/16
    36,25
    36,55
    36,00
    36,00
    12.008
  • 1/7/16
    35,90
    36,30
    35,80
    36,30
    12.845
  • 30/6/16
    35,30
    35,80
    35,30
    35,60
    8.993
  • 29/6/16
    34,95
    35,20
    34,80
    35,20
    16.435
  • 28/6/16
    34,00
    35,00
    34,00
    34,80
    16.657
  • 27/6/16
    32,50
    34,00
    32,10
    33,90
    10.789
  • 24/6/16
    32,00
    34,00
    31,00
    33,55
    42.299
  • 23/6/16
    33,30
    35,00
    33,30
    34,20
    12.008
  • 22/6/16
    32,85
    33,30
    32,65
    33,30
    11.273
  • 21/6/16
    31,45
    33,00
    31,45
    32,40
    7.965
  • 16/6/16
    32,00
    32,00
    31,40
    31,40
    7.311
  • 15/6/16
    32,30
    32,50
    32,00
    32,40
    2.175
  • 14/6/16
    32,50
    32,60
    32,00
    32,20
    4.832
  • 13/6/16
    32,50
    32,70
    32,50
    32,50
    2.173
  • 10/6/16
    32,40
    32,50
    31,60
    32,50
    3.054
  • 9/6/16
    32,10
    32,50
    32,10
    32,50
    2.948
  • 8/6/16
    33,00
    34,00
    33,00
    33,00
    9.465
  • 7/6/16
    32,00
    33,00
    32,00
    33,00
    7.522
  • 6/6/16
    32,00
    32,00
    31,55
    32,00
    2.646
  • 3/6/16
    32,80
    32,80
    31,10
    31,50
    6.386
  • 2/6/16
    32,25
    33,00
    31,60
    32,00
    3.428
  • 1/6/16
    34,00
    34,00
    32,25
    32,25
    2.725
  • 31/5/16
    33,00
    34,00
    33,00
    34,00
    8.580
  • 30/5/16
    32,00
    33,30
    32,00
    33,00
    48.885
  • 27/5/16
    31,00
    32,00
    31,00
    32,00
    11.020
  • 26/5/16
    31,05
    31,50
    31,00
    31,00
    2.791
  • 24/5/16
    30,65
    31,10
    30,65
    31,10
    4.221
  • 23/5/16
    30,60
    30,75
    30,60
    30,75
    1.559
  • 20/5/16
    30,90
    31,80
    30,60
    30,60
    8.657
  • 19/5/16
    31,80
    31,80
    30,50
    30,50
    4.751
  • 18/5/16
    32,60
    32,60
    31,80
    31,80
    2.591
  • 17/5/16
    31,45
    33,00
    31,45
    32,00
    3.024
  • 16/5/16
    33,00
    33,10
    32,55
    32,55
    2.236
  • 13/5/16
    33,30
    33,30
    32,50
    33,00
    6.036
  • 12/5/16
    33,00
    33,00
    33,00
    33,00
    2.660
  • 11/5/16
    33,00
    33,40
    33,00
    33,40
    9.814
  • 10/5/16
    33,50
    34,45
    33,00
    33,00
    10.950
  • 9/5/16
    32,80
    34,00
    32,80
    33,50
    14.943
  • 6/5/16
    31,40
    33,00
    31,40
    32,75
    16.171
  • 5/5/16
    32,60
    32,60
    31,20
    31,45
    7.279
  • 4/5/16
    32,00
    32,00
    31,50
    31,65
    2.627
  • 3/5/16
    32,00
    32,00
    30,50
    31,00
    7.129
  • 2/5/16
    33,00
    33,00
    32,30
    32,30
    3.632
  • 29/4/16
    32,20
    32,75
    32,20
    32,45
    25.886
  • 28/4/16
    33,50
    33,50
    32,25
    32,50
    7.008
  • 27/4/16
    34,70
    34,70
    33,20
    33,65
    15.307
  • 26/4/16
    34,20
    34,70
    33,65
    34,70
    7.126
  • 25/4/16
    33,50
    34,40
    33,50
    34,40
    14.896
  • 22/4/16
    34,85
    35,00
    34,00
    34,95
    23.954
  • 21/4/16
    35,20
    35,20
    34,00
    34,75
    9.159
  • 20/4/16
    34,55
    35,50
    34,55
    35,30
    21.154
  • 19/4/16
    34,30
    34,50
    34,00
    34,50
    13.023
  • 18/4/16
    33,50
    33,50
    33,10
    33,50
    10.030
  • 15/4/16
    34,30
    34,30
    33,00
    33,00
    5.293
  • 14/4/16
    33,00
    34,00
    32,00
    33,00
    15.507
  • 13/4/16
    32,00
    33,00
    31,60
    32,70
    9.541
  • 12/4/16
    30,00
    30,00
    29,50
    30,00
    4.913
  • 11/4/16
    29,80
    30,10
    29,70
    29,90
    7.149
  • 8/4/16
    28,50
    29,35
    28,00
    29,35
    11.486
  • 7/4/16
    29,00
    29,00
    27,50
    28,30
    6.571
  • 6/4/16
    30,00
    30,00
    29,00
    29,00
    4.459
  • 5/4/16
    31,00
    31,00
    30,00
    30,00
    11.050
  • 4/4/16
    31,15
    31,40
    30,55
    31,15
    3.340
  • 1/4/16
    31,90
    31,90
    30,50
    31,15
    8.274
  • 31/3/16
    31,00
    31,70
    31,00
    31,10
    8.908
  • 30/3/16
    30,95
    31,00
    30,70
    30,70
    10.283
  • 29/3/16
    31,80
    32,00
    30,05
    30,70
    13.528
  • 28/3/16
    31,30
    32,00
    31,30
    31,80
    2.643
  • 23/3/16
    31,00
    31,00
    30,00
    30,15
    1.952
  • 22/3/16
    31,40
    31,40
    30,80
    31,00
    3.389
  • 21/3/16
    32,50
    32,50
    31,00
    31,40
    13.199
  • 18/3/16
    31,20
    32,50
    31,20
    31,80
    6.420
  • 17/3/16
    31,30
    31,50
    31,00
    31,10
    62.075
  • 16/3/16
    31,50
    31,50
    30,70
    30,80
    8.361
  • 15/3/16
    30,50
    30,50
    30,00
    30,50
    9.986
  • 14/3/16
    33,20
    34,90
    31,25
    31,25
    6.055
  • 11/3/16
    34,00
    34,00
    33,20
    33,20
    8.654
  • 10/3/16
    35,30
    35,50
    34,05
    34,30
    56.099
  • 9/3/16
    34,70
    35,00
    34,00
    35,00
    57.184
  • 8/3/16
    34,00
    35,00
    33,80
    34,85
    2.532
  • 7/3/16
    34,50
    34,50
    33,50
    34,00
    8.837
  • 4/3/16
    36,15
    36,15
    34,50
    35,10
    15.204
  • 3/3/16
    35,00
    38,10
    34,05
    36,15
    65.002
  • 2/3/16
    36,05
    36,05
    33,60
    35,05
    26.464
  • 1/3/16
    37,50
    37,50
    35,80
    36,05
    13.983
  • 29/2/16
    38,50
    39,00
    36,50
    36,90
    29.479
  • 26/2/16
    38,00
    38,55
    37,50
    38,00
    15.175
  • 25/2/16
    36,65
    38,00
    36,65
    37,50
    16.059
  • 24/2/16
    36,50
    37,00
    35,00
    36,50
    12.399
  • 23/2/16
    36,50
    36,75
    36,20
    36,45
    10.069
  • 22/2/16
    36,05
    36,90
    36,00
    36,10
    23.510
  • 19/2/16
    35,95
    35,95
    32,00
    35,70
    25.857
  • 18/2/16
    36,50
    36,70
    34,75
    34,90
    16.786
  • 17/2/16
    32,10
    36,00
    32,10
    35,95
    40.419
  • 16/2/16
    31,70
    34,00
    31,45
    33,70
    34.052
  • 15/2/16
    31,25
    31,70
    31,00
    31,30
    8.536
  • 12/2/16
    29,90
    30,90
    29,90
    30,65
    11.882
  • 11/2/16
    29,80
    29,80
    29,40
    29,55
    8.464
  • 10/2/16
    29,50
    30,15
    29,50
    29,80
    10.953
  • 5/2/16
    28,70
    30,10
    28,70
    29,50
    22.611
  • 4/2/16
    28,50
    28,90
    27,00
    28,75
    11.190
  • 3/2/16
    30,15
    30,15
    28,45
    28,45
    877
  • 2/2/16
    29,50
    29,50
    28,00
    29,00
    6.850
  • 1/2/16
    29,30
    29,30
    28,80
    29,20
    4.928
  • 29/1/16
    28,70
    29,30
    28,70
    29,30
    15.504
  • 28/1/16
    27,60
    29,00
    27,60
    29,00
    10.934
  • 27/1/16
    27,80
    28,70
    26,65
    28,70
    17.470
  • 26/1/16
    27,60
    28,40
    26,05
    27,90
    14.001
  • 22/1/16
    25,75
    28,00
    24,65
    27,85
    8.877
  • 21/1/16
    23,10
    24,45
    23,10
    24,35
    13.659
  • 20/1/16
    24,00
    24,00
    23,00
    23,50
    13.095
  • 19/1/16
    23,55
    24,50
    23,55
    24,50
    8.081
  • 18/1/16
    23,10
    23,50
    22,50
    23,45
    11.750
  • 15/1/16
    26,00
    26,00
    24,00
    24,00
    9.159
  • 14/1/16
    24,00
    26,00
    24,00
    26,00
    4.660
  • 13/1/16
    26,00
    27,00
    25,70
    25,70
    7.567
  • 12/1/16
    27,50
    27,50
    25,80
    26,00
    11.752
  • 11/1/16
    27,00
    27,10
    26,35
    26,50
    22.551
  • 8/1/16
    27,30
    28,00
    26,60
    26,80
    13.852
  • 7/1/16
    26,75
    27,00
    26,75
    26,90
    4.837
  • 6/1/16
    27,55
    28,00
    27,50
    27,50
    9.840
  • 5/1/16
    27,70
    28,00
    27,50
    27,50
    9.287
  • 4/1/16
    27,50
    28,00
    27,30
    27,70
    10.111
  • 30/12/15
    27,85
    27,85
    27,50
    27,50
    3.787
  • 29/12/15
    27,35
    27,85
    27,35
    27,85
    3.893
  • 28/12/15
    28,40
    28,40
    27,85
    27,85
    7.996
  • 23/12/15
    26,00
    28,25
    26,00
    28,25
    43.420
  • 22/12/15
    25,00
    25,75
    24,75
    25,75
    10.090
  • 21/12/15
    26,00
    26,00
    23,60
    25,00
    4.598
  • 18/12/15
    27,00
    28,00
    25,00
    25,50
    43.013
  • 17/12/15
    26,90
    27,00
    26,15
    26,45
    7.144
  • 16/12/15
    25,20
    25,95
    24,60
    25,50
    11.546
  • 15/12/15
    25,00
    27,00
    25,00
    26,00
    12.511
  • 14/12/15
    28,00
    28,00
    26,00
    26,50
    14.442
  • 11/12/15
    28,50
    28,50
    27,00
    28,00
    48.735
  • 10/12/15
    29,80
    29,80
    28,10
    28,90
    5.467
  • 9/12/15
    27,95
    29,70
    27,95
    29,70
    7.611
  • 4/12/15
    28,10
    28,80
    27,80
    28,20
    11.566
  • 3/12/15
    28,00
    28,10
    28,00
    28,05
    5.555
  • 2/12/15
    28,45
    28,45
    27,75
    28,00
    6.193
  • 1/12/15
    28,50
    28,50
    27,60
    28,45
    9.327
  • 30/11/15
    29,15
    29,15
    27,00
    28,80
    18.383
  • 26/11/15
    28,00
    29,40
    27,95
    29,15
    15.422
  • 25/11/15
    29,70
    29,70
    27,00
    27,00
    17.279
  • 24/11/15
    28,00
    30,10
    28,00
    29,70
    48.636
  • 23/11/15
    34,00
    34,00
    30,00
    30,50
    34.478
  • 20/11/15
    31,50
    33,80
    30,80
    33,05
    59.673
  • 19/11/15
    32,30
    32,50
    30,50
    31,50
    59.252
  • 18/11/15
    33,45
    33,45
    30,60
    32,50
    91.370
  • 17/11/15
    34,50
    34,90
    33,00
    34,00
    48.871
  • 16/11/15
    32,40
    34,70
    32,35
    33,25
    27.309
  • 13/11/15
    31,00
    32,50
    31,00
    31,60
    38.965
  • 12/11/15
    29,80
    31,00
    29,40
    30,80
    18.988
  • 11/11/15
    29,10
    30,00
    29,10
    29,85
    26.764
  • 10/11/15
    28,50
    29,05
    28,00
    29,00
    36.565
  • 9/11/15
    27,35
    28,25
    27,35
    27,95
    18.327
  • 5/11/15
    27,00
    28,00
    26,70
    27,25
    17.436
  • 4/11/15
    27,60
    27,60
    26,70
    26,90
    15.539
  • 3/11/15
    26,80
    27,05
    25,00
    26,70
    24.178
  • 2/11/15
    26,20
    27,00
    26,00
    26,70
    31.048
  • 30/10/15
    25,30
    26,00
    25,15
    25,60
    18.671
  • 29/10/15
    25,80
    27,10
    25,00
    25,30
    22.335
  • 28/10/15
    24,00
    25,80
    24,00
    25,80
    47.992
  • 20/10/15
    22,85
    22,85
    22,30
    22,30
    3.160
  • 19/10/15
    21,50
    23,00
    21,20
    23,00
    44.601
  • 16/10/15
    21,50
    21,70
    21,30
    21,60
    7.215
  • 15/10/15
    21,10
    21,50
    21,10
    21,50
    8.950
  • 14/10/15
    20,40
    21,20
    20,40
    21,10
    6.693
  • 13/10/15
    21,00
    21,70
    20,00
    20,30
    4.512
  • 9/10/15
    20,90
    20,90
    20,00
    20,75
    12.764
  • 8/10/15
    20,70
    20,80
    20,40
    20,80
    15.511
  • 7/10/15
    21,00
    21,00
    20,00
    20,70
    35.886
  • 6/10/15
    21,25
    21,25
    20,00
    20,40
    18.835
  • 5/10/15
    20,60
    22,00
    20,60
    21,25
    25.985
  • 2/10/15
    19,90
    20,30
    19,85
    20,30
    2.892
  • 1/10/15
    20,75
    20,75
    19,50
    19,85
    5.248
  • 30/9/15
    21,00
    21,00
    20,00
    20,00
    6.339
  • 29/9/15
    19,70
    19,95
    19,70
    19,90
    9.139
  • 28/9/15
    18,00
    18,70
    18,00
    18,70
    6.917
  • 25/9/15
    17,75
    19,50
    17,70
    18,70
    10.404
  • 24/9/15
    18,50
    18,50
    17,30
    17,80
    9.507
  • 23/9/15
    19,40
    19,40
    18,50
    18,50
    4.399
  • 22/9/15
    20,00
    20,00
    19,00
    19,45
    13.880
  • 21/9/15
    21,50
    21,50
    20,30
    20,65
    3.846
  • 18/9/15
    21,95
    21,95
    21,40
    21,70
    4.978
  • 17/9/15
    21,05
    21,95
    20,95
    21,95
    3.894
  • 16/9/15
    21,50
    21,60
    21,40
    21,40
    3.814
  • 15/9/15
    22,00
    22,00
    21,60
    21,60
    2.419
  • 14/9/15
    21,00
    21,80
    21,00
    21,80
    3.035
  • 11/9/15
    21,75
    21,80
    21,60
    21,80
    3.685
  • 10/9/15
    21,50
    21,75
    21,00
    21,75
    4.262
  • 9/9/15
    22,20
    22,35
    21,75
    21,75
    11.026
  • 8/9/15
    22,00
    22,70
    22,00
    22,10
    7.927
  • 7/9/15
    22,00
    22,15
    22,00
    22,00
    1.256
  • 4/9/15
    22,20
    22,20
    21,50
    22,00
    2.412
  • 3/9/15
    21,50
    22,00
    21,50
    22,00
    4.355
  • 2/9/15
    22,00
    22,00
    21,75
    21,75
    2.079
  • 1/9/15
    22,00
    22,10
    22,00
    22,10
    800
  • 31/8/15
    22,45
    22,45
    22,00
    22,30
    1.423
  • 28/8/15
    22,00
    22,65
    22,00
    22,45
    5.537
  • 27/8/15
    22,00
    22,20
    21,80
    22,00
    14.706
  • 26/8/15
    20,95
    21,80
    20,95
    21,50
    10.208
  • 25/8/15
    21,00
    21,20
    20,65
    20,65
    6.172
  • 24/8/15
    20,75
    20,80
    19,55
    20,40
    25.801
  • 21/8/15
    22,05
    22,05
    21,30
    21,70
    14.582
  • 20/8/15
    23,00
    23,10
    21,90
    22,75
    8.470
  • 19/8/15
    23,50
    23,50
    22,40
    22,90
    8.422
  • 18/8/15
    23,00
    23,85
    23,00
    23,85
    5.906
  • 14/8/15
    23,85
    23,95
    23,20
    23,95
    6.532
  • 13/8/15
    22,50
    24,00
    22,50
    24,00
    13.869
  • 12/8/15
    22,00
    24,00
    22,00
    24,00
    4.626
  • 11/8/15
    22,90
    23,05
    22,50
    22,95
    6.976
  • 10/8/15
    23,40
    24,20
    22,60
    23,50
    11.721
  • 7/8/15
    22,50
    23,00
    22,15
    22,60
    25.034
  • 6/8/15
    21,20
    22,30
    21,20
    22,00
    10.987
  • 5/8/15
    20,75
    21,00
    20,05
    21,00
    7.652
  • 4/8/15
    21,00
    21,00
    20,35
    20,80
    1.840
  • 3/8/15
    21,00
    21,00
    20,00
    21,00
    4.872
  • 31/7/15
    22,00
    22,00
    21,00
    21,00
    2.684
  • 30/7/15
    20,40
    21,40
    20,40
    21,40
    2.143
  • 29/7/15
    21,40
    21,45
    21,20
    21,40
    3.947
  • 28/7/15
    20,20
    20,90
    20,20
    20,70
    5.877
  • 27/7/15
    20,80
    20,85
    20,00
    20,20
    8.129
  • 24/7/15
    21,60
    21,60
    20,30
    20,90
    4.796
  • 23/7/15
    21,60
    21,80
    21,60
    21,60
    5.093
  • 22/7/15
    22,20
    22,20
    21,60
    21,60
    3.546
  • 21/7/15
    22,55
    22,80
    22,50
    22,60
    6.469
  • 20/7/15
    22,60
    23,55
    22,50
    22,55
    5.564
  • 17/7/15
    24,10
    24,10
    23,50
    23,70
    12.083
  • 16/7/15
    24,20
    24,20
    23,40
    24,20
    3.868
  • 15/7/15
    24,30
    24,30
    23,80
    23,90
    3.599
  • 14/7/15
    23,25
    24,00
    22,05
    24,00
    12.672
  • 13/7/15
    23,30
    23,30
    23,00
    23,20
    5.616
  • 10/7/15
    22,65
    22,80
    22,65
    22,75
    1.920
  • 8/7/15
    22,40
    22,40
    22,40
    22,40
    2.827
  • 7/7/15
    22,00
    22,70
    21,95
    22,70
    6.376
  • 6/7/15
    22,40
    23,20
    22,10
    22,75
    6.342
  • 3/7/15
    21,75
    22,50
    21,75
    22,40
    11.661
  • 2/7/15
    21,70
    21,75
    21,20
    21,65
    5.119
  • 1/7/15
    21,95
    22,10
    20,90
    21,80
    13.128
  • 30/6/15
    21,50
    22,00
    21,50
    21,95
    9.664
  • 29/6/15
    22,00
    22,00
    20,80
    21,00
    10.034
  • 26/6/15
    22,00
    22,10
    21,50
    22,10
    4.321
  • 25/6/15
    21,50
    21,95
    21,50
    21,95
    2.074
  • 24/6/15
    22,00
    22,00
    21,60
    21,60
    3.729
  • 23/6/15
    21,80
    21,80
    21,50
    21,50
    8.591
  • 22/6/15
    20,70
    21,80
    20,70
    21,80
    6.591
  • 19/6/15
    20,00
    21,30
    20,00
    20,70
    12.085
  • 18/6/15
    20,65
    20,65
    19,50
    20,00
    34.273
  • 17/6/15
    20,10
    21,00
    20,10
    20,60
    16.161
  • 16/6/15
    22,00
    22,00
    21,30
    21,85
    1.509
  • 15/6/15
    22,45
    22,45
    21,90
    22,00
    1.598
  • 12/6/15
    21,95
    22,70
    21,50
    22,45
    6.153
  • 11/6/15
    22,10
    22,10
    21,90
    21,90
    2.938
  • 10/6/15
    22,30
    22,30
    22,00
    22,10
    3.500
  • 9/6/15
    21,35
    22,00
    21,35
    21,80
    4.738
  • 8/6/15
    22,00
    22,90
    21,30
    21,30
    8.902
  • 5/6/15
    22,85
    22,85
    20,80
    21,60
    27.838
  • 4/6/15
    23,00
    23,00
    22,30
    22,50
    15.703
  • 3/6/15
    22,85
    22,85
    21,80
    21,80
    6.818
  • 2/6/15
    21,55
    23,25
    21,55
    22,50
    24.529
  • 1/6/15
    21,30
    21,45
    20,50
    21,15
    24.950
  • 29/5/15
    22,80
    22,80
    21,60
    21,60
    3.354
  • 28/5/15
    22,20
    22,60
    22,20
    22,60
    15.305
  • 27/5/15
    21,50
    22,40
    21,50
    21,80
    20.016
  • 26/5/15
    22,50
    22,50
    21,00
    21,30
    9.616
  • 22/5/15
    22,50
    23,00
    21,10
    22,85
    17.832
  • 21/5/15
    23,80
    23,80
    23,00
    23,00
    4.946
  • 20/5/15
    23,00
    23,85
    23,00
    23,80
    11.665
  • 19/5/15
    24,05
    24,45
    23,00
    23,00
    7.114
  • 18/5/15
    24,20
    24,40
    24,00
    24,05
    9.128
  • 15/5/15
    24,90
    25,00
    24,00
    24,30
    20.836
  • 14/5/15
    24,70
    24,85
    24,00
    24,00
    12.585
  • 13/5/15
    25,75
    25,75
    24,00
    24,70
    12.673
  • 12/5/15
    25,90
    25,90
    24,00
    25,30
    22.249
  • 11/5/15
    26,10
    26,15
    25,30
    25,85
    9.352
  • 8/5/15
    25,95
    26,50
    25,95
    26,05
    11.044
  • 7/5/15
    26,80
    26,80
    25,70
    25,95
    12.715
  • 6/5/15
    26,70
    26,80
    25,80
    26,40
    6.205
  • 5/5/15
    27,00
    27,00
    26,10
    26,60
    9.478
  • 4/5/15
    27,00
    27,50
    26,50
    26,50
    22.725
  • 30/4/15
    26,25
    26,70
    26,00
    26,45
    14.290
  • 29/4/15
    26,10
    26,25
    25,00
    26,25
    10.420
  • 28/4/15
    26,00
    26,50
    25,25
    26,50
    6.196
  • 27/4/15
    26,60
    27,10
    26,00
    26,00
    4.252
  • 24/4/15
    26,30
    27,15
    26,00
    26,60
    27.142
  • 23/4/15
    26,10
    27,00
    26,10
    26,70
    9.698
  • 22/4/15
    25,00
    26,00
    25,00
    26,00
    10.243
  • 21/4/15
    23,00
    24,50
    23,00
    24,45
    20.841
  • 20/4/15
    25,00
    25,10
    24,00
    24,75
    6.828
  • 17/4/15
    25,50
    25,85
    25,20
    25,35
    14.673
  • 16/4/15
    25,40
    26,00
    25,40
    25,65
    10.309
  • 15/4/15
    25,00
    25,60
    25,00
    25,25
    10.764
  • 14/4/15
    26,00
    26,70
    26,00
    26,60
    9.410
  • 13/4/15
    27,50
    27,50
    26,50
    26,50
    14.421
  • 10/4/15
    28,00
    28,00
    27,50
    27,60
    25.087
  • 9/4/15
    26,20
    27,00
    26,20
    27,00
    29.776
  • 8/4/15
    25,70
    26,00
    25,50
    26,00
    15.275
  • 7/4/15
    24,55
    25,50
    24,50
    25,30
    27.822
  • 6/4/15
    24,65
    24,75
    24,00
    24,20
    14.120
  • 1/4/15
    25,50
    25,50
    24,60
    24,60
    11.849
  • 31/3/15
    25,45
    25,50
    24,90
    24,90
    19.175
  • 30/3/15
    24,15
    25,50
    24,15
    25,35
    25.912
  • 27/3/15
    21,00
    23,60
    21,00
    23,60
    32.407
  • 26/3/15
    23,60
    23,60
    22,00
    22,50
    50.361
  • 25/3/15
    25,00
    25,00
    23,50
    24,60
    29.690
  • 20/3/15
    26,20
    26,30
    25,00
    25,65
    24.775
  • 19/3/15
    26,00
    26,10
    25,00
    25,70
    29.795
  • 18/3/15
    26,20
    26,20
    25,45
    26,10
    16.296
  • 17/3/15
    26,40
    26,80
    25,75
    26,20
    58.298
  • 16/3/15
    26,00
    26,90
    26,00
    26,40
    52.670
  • 13/3/15
    26,00
    26,50
    25,00
    26,00
    13.030
  • 12/3/15
    27,00
    27,00
    25,45
    25,80
    14.078
  • 11/3/15
    26,25
    26,30
    26,00
    26,25
    13.645
  • 10/3/15
    26,20
    26,55
    25,00
    25,50
    25.691
  • 9/3/15
    26,05
    27,00
    24,00
    26,20
    39.114
  • 6/3/15
    25,50
    26,10
    25,50
    26,00
    20.343
  • 5/3/15
    24,05
    25,45
    24,05
    25,45
    27.123
  • 4/3/15
    25,00
    25,00
    23,50
    24,00
    14.589
  • 3/3/15
    24,00
    24,55
    24,00
    24,50
    15.406
  • 2/3/15
    24,15
    24,20
    23,95
    24,00
    21.382
  • 27/2/15
    23,00
    24,35
    22,80
    24,00
    40.776
  • 26/2/15
    24,95
    25,20
    22,50
    23,50
    53.594
  • 25/2/15
    23,50
    25,30
    23,50
    24,95
    57.066
  • 24/2/15
    22,50
    23,60
    22,50
    23,50
    43.966
  • 23/2/15
    21,30
    22,50
    21,30
    22,50
    50.047
  • 20/2/15
    20,50
    20,75
    20,50
    20,75
    19.920
  • 19/2/15
    20,25
    20,50
    18,85
    20,40
    41.148
  • 18/2/15
    19,50
    20,30
    19,50
    20,25
    24.341
  • 13/2/15
    19,00
    19,50
    19,00
    19,50
    28.149
  • 12/2/15
    17,60
    19,00
    17,60
    18,85
    34.190
  • 11/2/15
    17,05
    17,60
    17,05
    17,50
    11.780
  • 10/2/15
    16,25
    17,40
    16,25
    17,05
    35.339
  • 9/2/15
    16,50
    16,50
    16,20
    16,20
    9.360
  • 6/2/15
    17,00
    17,30
    16,05
    16,75
    16.233
  • 5/2/15
    17,25
    17,25
    16,80
    16,95
    9.700
  • 4/2/15
    17,00
    17,00
    16,80
    17,00
    4.071
  • 3/2/15
    17,00
    17,30
    17,00
    17,00
    7.218
  • 2/2/15
    16,90
    17,00
    16,70
    16,85
    12.808
  • 30/1/15
    16,80
    16,85
    16,60
    16,70
    9.967
  • 29/1/15
    16,85
    17,00
    16,55
    16,60
    28.740
  • 28/1/15
    16,75
    16,85
    16,70
    16,80
    4.410
  • 27/1/15
    17,20
    17,20
    16,90
    17,10
    26.224
  • 26/1/15
    17,40
    17,45
    17,00
    17,20
    13.920
  • 23/1/15
    17,50
    17,50
    17,00
    17,30
    18.047
  • 22/1/15
    17,10
    17,40
    17,00
    17,30
    20.136
  • 21/1/15
    17,00
    17,35
    16,90
    17,00
    60.865
  • 20/1/15
    17,00
    17,00
    16,85
    17,00
    21.071