CEDEARC - Citigroup (Cedear)
38,00 0% (05/09 16:57)
  • Anterior: 38,50
  • Vol. Nominal: 1.380
  • Apertura: 38,00
  • Variación: -1,30
  • Máximo: 38,00
  • Monto Negociado: 52.410
  • Mínimo: 37,90
Ver Gráfico Histórico Completo
Perfil
Citigroup Inc (Citigroup) es una diversificada de servicios financieros globales holding cuyas empresas ofrecen una gama de servicios financieros a consumidores y clientes corporativos. A partir del 31 de marzo de 2008, Citigroup se organizó en cuatro grandes segmentos: Banca de Consumo, Tarjetas Mundial, Grupo de Clientes Institucionales (ICG) y de Global Wealth Management (GWM). La Compañía tiene más de 200 millones de cuentas de clientes y hace negocios en más de 100 países. En julio de 2007, la Compañía se fusionó con Japón Citigroup Investments LLC, una filial al 100% de la Compañía. En marzo de 2008, Citigroup reorganizado su grupo de consumidores mundiales en dos empresas: Banca de Consumo y Tarjetas Mundial. En mayo de 2008, la compañía ha reorganizado su capital y deuda del negocio en Japón. Nikko Citigroup Ltd, la Sociedad Japón unidad de banca de inversión, se fusionó su capital y deuda suscripción equipos en uno.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 5/9/17
    38,00
    38,00
    37,90
    38,00
    1.380
  • 4/9/17
    38,00
    38,00
    37,90
    38,00
    1.380
  • 1/9/17
    39,00
    39,00
    38,50
    38,50
    1.650
  • 31/8/17
    39,00
    39,00
    38,50
    38,50
    1.650
  • 30/8/17
    39,00
    39,00
    39,00
    39,00
    13.080
  • 29/8/17
    37,50
    37,50
    37,50
    37,50
    210
  • 28/8/17
    38,90
    38,90
    38,90
    38,90
    450
  • 27/8/17
    38,55
    38,80
    38,55
    38,80
    17.790
  • 26/8/17
    38,55
    38,80
    38,55
    38,80
    17.790
  • 25/8/17
    38,55
    38,80
    38,55
    38,80
    17.790
  • 24/8/17
    39,30
    39,30
    39,30
    39,30
    4.320
  • 23/8/17
    39,00
    40,00
    39,00
    40,00
    960
  • 22/8/17
    39,00
    40,00
    39,00
    40,00
    960
  • 21/8/17
    38,00
    38,00
    38,00
    38,00
    120
  • 20/8/17
    38,00
    38,00
    38,00
    38,00
    120
  • 19/8/17
    38,00
    38,00
    38,00
    38,00
    120
  • 18/8/17
    38,00
    38,00
    38,00
    38,00
    120
  • 17/8/17
    38,10
    38,50
    38,00
    38,00
    4.230
  • 16/8/17
    38,35
    38,35
    38,20
    38,20
    8.070
  • 15/8/17
    40,00
    40,00
    38,75
    38,75
    5.730
  • 14/8/17
    39,50
    39,50
    38,30
    39,00
    6.150
  • 13/8/17
    39,35
    39,50
    39,00
    39,00
    5.310
  • 12/8/17
    39,35
    39,50
    39,00
    39,00
    5.310
  • 11/8/17
    39,35
    39,50
    39,00
    39,00
    5.310
  • 10/8/17
    40,00
    40,00
    39,50
    39,50
    31.110
  • 9/8/17
    42,00
    42,00
    40,00
    40,00
    3.270
  • 8/8/17
    40,50
    40,95
    40,50
    40,95
    7.680
  • 7/8/17
    40,25
    40,70
    40,25
    40,40
    42.690
  • 6/8/17
    40,50
    40,60
    40,00
    40,30
    2.640
  • 5/8/17
    40,50
    40,60
    40,00
    40,30
    2.640
  • 4/8/17
    40,50
    40,60
    40,00
    40,30
    2.640
  • 3/8/17
    40,90
    40,90
    39,95
    39,95
    3.030
  • 2/8/17
    40,70
    40,70
    40,70
    40,70
    630
  • 1/8/17
    39,95
    40,25
    39,95
    40,25
    15.240
  • 31/7/17
    40,15
    40,15
    39,95
    39,95
    420
  • 30/7/17
    40,25
    40,25
    40,15
    40,15
    1.410
  • 29/7/17
    40,25
    40,25
    40,15
    40,15
    1.410
  • 28/7/17
    40,25
    40,25
    40,15
    40,15
    1.410
  • 27/7/17
    39,00
    40,25
    39,00
    40,25
    12.630
  • 26/7/17
    39,50
    39,50
    39,00
    39,00
    2.520
  • 25/7/17
    38,75
    39,00
    38,75
    39,00
    1.470
  • 24/7/17
    38,15
    38,15
    38,15
    38,15
    2.250
  • 23/7/17
    38,15
    38,15
    38,15
    38,15
    360
  • 22/7/17
    38,15
    38,15
    38,15
    38,15
    360
  • 21/7/17
    38,15
    38,15
    38,15
    38,15
    360
  • 20/7/17
    37,50
    37,50
    37,50
    37,50
    18.210
  • 19/7/17
    37,70
    37,70
    37,70
    37,70
    210
  • 18/7/17
    37,70
    38,20
    37,70
    38,20
    360
  • 17/7/17
    37,70
    38,20
    37,70
    38,20
    360
  • 16/7/17
    38,50
    38,50
    37,00
    37,00
    810
  • 15/7/17
    38,50
    38,50
    37,00
    37,00
    810
  • 14/7/17
    38,50
    38,50
    37,00
    37,00
    810
  • 13/7/17
    38,30
    38,30
    38,30
    38,30
    46.980
  • 12/7/17
    37,25
    37,80
    37,20
    37,70
    58.470
  • 11/7/17
    38,00
    38,00
    37,20
    37,20
    71.880
  • 10/7/17
    37,50
    38,20
    37,50
    38,15
    19.800
  • 9/7/17
    38,00
    39,05
    37,50
    37,50
    61.080
  • 8/7/17
    38,00
    39,05
    37,50
    37,50
    61.080
  • 7/7/17
    38,00
    39,05
    37,50
    37,50
    61.080
  • 6/7/17
    38,10
    38,10
    38,00
    38,00
    1.200
  • 5/7/17
    38,00
    38,00
    38,00
    38,00
    8.610
  • 4/7/17
    38,00
    38,00
    37,00
    38,00
    3.450
  • 3/7/17
    37,10
    38,50
    37,10
    38,20
    7.500
  • 29/6/17
    35,00
    36,00
    35,00
    35,40
    4.020
  • 28/6/17
    35,00
    36,00
    35,00
    35,40
    4.020
  • 27/6/17
    34,80
    35,00
    34,80
    35,00
    1.050
  • 26/6/17
    33,60
    34,50
    33,60
    34,50
    6.900
  • 23/6/17
    34,70
    34,80
    34,00
    34,30
    3.000
  • 22/6/17
    34,70
    34,80
    34,00
    34,30
    3.000
  • 21/6/17
    34,00
    34,50
    34,00
    34,50
    2.640
  • 20/6/17
    34,25
    34,25
    34,00
    34,00
    3.960
  • 19/6/17
    34,25
    34,25
    34,00
    34,00
    3.960
  • 18/6/17
    33,80
    33,90
    33,80
    33,90
    30.000
  • 17/6/17
    33,80
    33,90
    33,80
    33,90
    30.000
  • 16/6/17
    33,80
    33,90
    33,80
    33,90
    30.000
  • 15/6/17
    34,00
    34,10
    33,50
    34,00
    5.730
  • 14/6/17
    33,65
    33,65
    33,50
    33,65
    7.500
  • 13/6/17
    34,35
    34,35
    34,00
    34,00
    18.270
  • 12/6/17
    34,00
    34,45
    33,80
    34,45
    1.230
  • 11/6/17
    34,40
    34,60
    34,40
    34,50
    2.040
  • 10/6/17
    34,40
    34,60
    34,40
    34,50
    2.040
  • 9/6/17
    34,40
    34,60
    34,40
    34,50
    2.040
  • 8/6/17
    32,80
    33,70
    32,80
    33,70
    39.420
  • 7/6/17
    32,50
    32,50
    32,50
    32,50
    570
  • 6/6/17
    32,50
    32,50
    32,50
    32,50
    570
  • 3/6/17
    32,50
    32,50
    32,00
    32,00
    4.710
  • 2/6/17
    32,50
    32,50
    32,00
    32,00
    4.710
  • 1/6/17
    32,10
    32,90
    32,10
    32,75
    34.440
  • 31/5/17
    31,85
    32,00
    31,85
    32,00
    1.710
  • 30/5/17
    32,60
    33,10
    32,60
    32,65
    20.130
  • 29/5/17
    33,10
    33,10
    32,60
    32,60
    5.430
  • 28/5/17
    33,10
    33,10
    32,60
    32,60
    5.430
  • 27/5/17
    33,10
    33,10
    32,60
    32,60
    5.430
  • 26/5/17
    33,10
    33,10
    32,60
    32,60
    5.430
  • 15/2/17
    30,00
    31,00
    30,00
    30,50
    6.180
  • 14/2/17
    30,50
    30,50
    30,20
    30,50
    15.360
  • 13/2/17
    29,80
    30,50
    29,80
    30,50
    9.660
  • 10/2/17
    29,30
    30,40
    29,20
    29,70
    3.840
  • 9/2/17
    30,00
    30,00
    29,30
    29,50
    3.420
  • 8/2/17
    31,00
    31,00
    28,80
    29,00
    9.480
  • 7/2/17
    30,40
    30,40
    29,20
    29,20
    2.280
  • 6/2/17
    31,00
    31,00
    29,90
    30,00
    4.770
  • 3/2/17
    30,00
    30,00
    29,80
    29,90
    8.790
  • 2/2/17
    29,50
    29,50
    29,00
    29,00
    3.240
  • 1/2/17
    30,00
    30,00
    29,40
    29,50
    103.620
  • 31/1/17
    29,85
    29,85
    29,10
    29,30
    4.860
  • 30/1/17
    30,50
    30,50
    29,15
    29,85
    140.580
  • 7/12/16
    31,00
    31,25
    30,95
    30,95
    7.020
  • 6/12/16
    30,20
    30,20
    29,75
    29,90
    163.530
  • 5/12/16
    30,00
    30,00
    29,50
    29,90
    10.050
  • 2/12/16
    29,30
    29,30
    29,30
    29,30
    1.080
  • 30/11/16
    29,20
    29,80
    29,20
    29,80
    7.590
  • 29/11/16
    28,50
    28,50
    28,50
    28,50
    13.290
  • 25/11/16
    28,80
    28,80
    28,80
    28,80
    660
  • 24/11/16
    28,80
    28,80
    28,80
    28,80
    1.230
  • 23/11/16
    28,80
    29,20
    28,80
    29,20
    15.090
  • 22/11/16
    29,00
    29,00
    28,50
    28,50
    3.930
  • 21/11/16
    28,50
    28,50
    28,00
    28,00
    4.260
  • 18/11/16
    28,50
    28,50
    28,30
    28,50
    15.990
  • 17/11/16
    26,95
    28,50
    26,95
    28,50
    4.560
  • 16/11/16
    27,70
    27,80
    27,70
    27,80
    12.060
  • 15/11/16
    27,90
    28,00
    27,40
    28,00
    38.490
  • 14/11/16
    26,60
    28,50
    26,60
    27,90
    29.700
  • 11/11/16
    27,00
    27,00
    26,00
    26,00
    9.030
  • 10/11/16
    25,95
    26,70
    25,95
    26,70
    25.650
  • 9/11/16
    24,10
    25,10
    24,10
    25,10
    20.580
  • 8/11/16
    24,25
    24,55
    24,20
    24,20
    55.920
  • 7/11/16
    24,20
    24,50
    24,20
    24,20
    7.440
  • 4/11/16
    23,65
    24,00
    23,65
    24,00
    5.190
  • 3/11/16
    23,70
    23,70
    23,70
    23,70
    2.100
  • 2/11/16
    23,80
    24,00
    23,80
    24,00
    13.710
  • 1/11/16
    24,60
    24,60
    24,00
    24,00
    1.500
  • 28/10/16
    24,60
    24,60
    24,60
    24,60
    15.000
  • 27/10/16
    25,00
    25,00
    24,70
    25,00
    9.750
  • 26/10/16
    24,50
    24,85
    24,50
    24,75
    7.290
  • 25/10/16
    24,40
    24,70
    24,40
    24,55
    8.580
  • 24/10/16
    24,50
    24,70
    24,30
    24,70
    7.920
  • 21/10/16
    24,30
    24,35
    24,30
    24,35
    91.410
  • 20/10/16
    24,75
    24,75
    24,50
    24,50
    10.230
  • 19/10/16
    24,30
    24,70
    24,30
    24,70
    32.700
  • 18/10/16
    24,15
    24,35
    24,15
    24,35
    20.910
  • 17/10/16
    24,15
    24,15
    24,15
    24,15
    1.050
  • 14/10/16
    24,85
    24,85
    24,00
    24,15
    5.160
  • 13/10/16
    23,80
    24,00
    23,75
    24,00
    16.500
  • 12/10/16
    24,20
    24,20
    23,90
    23,90
    2.790
  • 11/10/16
    24,50
    24,50
    24,20
    24,20
    14.010
  • 7/10/16
    24,15
    24,50
    24,15
    24,50
    27.930
  • 6/10/16
    24,10
    24,40
    24,10
    24,40
    63.660
  • 5/10/16
    23,85
    24,25
    23,85
    24,05
    34.200
  • 4/10/16
    24,00
    24,00
    23,90
    23,90
    98.670
  • 3/10/16
    24,00
    24,00
    24,00
    24,00
    120
  • 30/9/16
    23,55
    24,00
    23,55
    24,00
    29.040
  • 29/9/16
    23,75
    23,75
    23,55
    23,55
    24.270
  • 28/9/16
    23,50
    23,50
    23,50
    23,50
    7.170
  • 27/9/16
    23,50
    23,50
    23,00
    23,00
    48.510
  • 26/9/16
    23,50
    23,50
    23,00
    23,00
    16.500
  • 23/9/16
    23,50
    23,55
    23,50
    23,55
    20.490
  • 22/9/16
    23,30
    23,50
    23,30
    23,50
    34.980
  • 21/9/16
    23,35
    23,40
    23,35
    23,40
    5.880
  • 20/9/16
    23,00
    23,40
    23,00
    23,30
    31.080
  • 15/9/16
    23,50
    23,50
    23,15
    23,50
    18.960
  • 14/9/16
    23,50
    23,50
    23,50
    23,50
    5.940
  • 13/9/16
    23,40
    23,40
    23,10
    23,40
    8.820
  • 12/9/16
    23,00
    23,55
    23,00
    23,50
    7.200
  • 9/9/16
    24,00
    24,00
    23,55
    23,55
    39.870
  • 8/9/16
    23,25
    24,20
    23,25
    24,20
    26.490
  • 7/9/16
    23,50
    23,50
    23,25
    23,25
    94.290
  • 6/9/16
    23,00
    23,50
    23,00
    23,50
    1.830
  • 2/9/16
    23,30
    23,75
    23,30
    23,75
    13.830
  • 1/9/16
    23,10
    23,30
    22,90
    23,30
    56.730
  • 31/8/16
    23,30
    23,30
    23,30
    23,30
    1.290
  • 30/8/16
    23,50
    23,65
    23,40
    23,65
    8.370
  • 29/8/16
    23,50
    23,50
    23,30
    23,30
    49.050
  • 26/8/16
    23,00
    23,50
    23,00
    23,50
    10.980
  • 25/8/16
    22,50
    23,50
    22,50
    23,50
    12.720
  • 24/8/16
    22,80
    22,90
    22,50
    22,50
    49.590
  • 23/8/16
    22,90
    22,90
    22,75
    22,75
    7.890
  • 22/8/16
    22,60
    22,75
    22,60
    22,75
    4.500
  • 19/8/16
    22,60
    22,90
    22,40
    22,50
    109.890
  • 18/8/16
    22,50
    23,00
    22,50
    22,60
    2.220
  • 17/8/16
    22,40
    22,60
    22,40
    22,50
    12.180
  • 16/8/16
    22,00
    22,40
    22,00
    22,30
    18.510
  • 12/8/16
    22,00
    22,00
    22,00
    22,00
    6.750
  • 11/8/16
    22,00
    22,50
    22,00
    22,00
    4.200
  • 9/8/16
    22,15
    22,20
    22,00
    22,00
    4.350
  • 8/8/16
    22,10
    22,30
    22,10
    22,15
    19.620
  • 5/8/16
    22,00
    22,10
    22,00
    22,10
    19.320
  • 4/8/16
    21,10
    22,45
    21,10
    21,20
    10.770
  • 3/8/16
    20,90
    21,25
    20,90
    21,10
    36.180
  • 2/8/16
    20,65
    20,75
    20,60
    20,75
    29.340
  • 1/8/16
    21,50
    21,50
    21,50
    21,50
    210
  • 29/7/16
    21,80
    21,80
    21,60
    21,60
    7.050
  • 28/7/16
    22,10
    22,10
    21,60
    21,60
    2.430
  • 27/7/16
    21,80
    22,10
    21,80
    22,00
    1.770
  • 26/7/16
    21,40
    22,00
    21,40
    22,00
    870
  • 25/7/16
    21,40
    21,40
    21,40
    21,40
    10.470
  • 22/7/16
    21,50
    21,80
    21,50
    21,80
    6.210
  • 21/7/16
    21,25
    22,00
    21,25
    22,00
    15.060
  • 20/7/16
    22,50
    22,50
    22,10
    22,10
    210
  • 19/7/16
    22,00
    22,20
    22,00
    22,10
    13.470
  • 18/7/16
    22,00
    23,00
    21,90
    22,00
    37.170
  • 15/7/16
    20,40
    21,70
    20,40
    21,70
    73.290
  • 14/7/16
    21,00
    21,50
    21,00
    21,50
    17.730
  • 13/7/16
    20,50
    20,75
    20,50
    20,50
    24.630
  • 12/7/16
    20,40
    20,40
    20,35
    20,35
    41.040
  • 11/7/16
    20,20
    20,50
    20,20
    20,35
    19.200
  • 6/7/16
    19,80
    20,20
    19,50
    20,20
    3.120
  • 5/7/16
    20,50
    20,50
    20,10
    20,10
    3.360
  • 4/7/16
    21,00
    21,00
    20,40
    20,50
    1.680
  • 1/7/16
    20,50
    21,00
    20,50
    21,00
    12.660
  • 30/6/16
    20,40
    20,75
    20,20
    20,75
    33.300
  • 29/6/16
    19,85
    20,40
    19,85
    20,40
    5.040
  • 28/6/16
    19,80
    20,15
    19,50
    19,85
    3.810
  • 27/6/16
    19,80
    19,80
    19,30
    19,30
    3.630
  • 24/6/16
    19,05
    19,90
    19,05
    19,90
    21.750
  • 23/6/16
    20,40
    20,80
    20,40
    20,80
    40.380
  • 22/6/16
    20,00
    20,20
    19,50
    19,50
    43.800
  • 21/6/16
    19,80
    19,80
    19,80
    19,80
    360
  • 16/6/16
    19,65
    20,00
    19,65
    20,00
    1.320
  • 15/6/16
    19,75
    19,95
    19,75
    19,95
    3.060
  • 14/6/16
    19,10
    19,75
    18,70
    19,00
    27.810
  • 10/6/16
    20,30
    20,30
    20,30
    20,30
    300
  • 9/6/16
    20,00
    20,70
    20,00
    20,70
    16.740
  • 8/6/16
    20,50
    20,55
    20,50
    20,50
    17.340
  • 7/6/16
    20,80
    20,80
    20,50
    20,50
    6.480
  • 6/6/16
    20,85
    20,85
    20,80
    20,80
    2.580
  • 3/6/16
    20,50
    20,50
    20,50
    20,50
    1.530
  • 2/6/16
    21,40
    21,40
    21,40
    21,40
    1.110
  • 1/6/16
    21,20
    21,20
    20,90
    21,05
    13.260
  • 31/5/16
    21,25
    21,35
    21,20
    21,20
    16.260
  • 27/5/16
    21,30
    21,35
    21,10
    21,20
    5.010
  • 26/5/16
    21,25
    21,25
    21,00
    21,00
    5.010
  • 24/5/16
    21,00
    21,00
    20,95
    20,95
    4.020
  • 23/5/16
    20,50
    20,70
    20,50
    20,70
    18.630
  • 20/5/16
    20,60
    20,60
    20,40
    20,50
    17.490
  • 19/5/16
    20,60
    20,60
    20,60
    20,60
    21.120
  • 18/5/16
    20,55
    21,00
    20,50
    21,00
    12.030
  • 17/5/16
    19,90
    20,00
    19,90
    20,00
    6.750
  • 16/5/16
    19,80
    19,90
    19,70
    19,80
    22.740
  • 13/5/16
    20,00
    20,00
    19,90
    19,90
    11.010
  • 12/5/16
    20,30
    20,30
    20,00
    20,00
    12.690
  • 11/5/16
    20,80
    20,80
    20,80
    20,80
    3.240
  • 10/5/16
    20,50
    20,60
    20,40
    20,40
    12.930
  • 9/5/16
    20,20
    20,40
    20,20
    20,40
    27.210
  • 6/5/16
    20,40
    20,50
    20,20
    20,50
    31.440
  • 5/5/16
    20,40
    20,40
    20,40
    20,40
    20.670
  • 4/5/16
    20,60
    20,60
    20,60
    20,60
    1.770
  • 3/5/16
    21,10
    21,10
    21,10
    21,10
    16.530
  • 2/5/16
    21,40
    21,70
    21,40
    21,70
    26.700
  • 29/4/16
    21,60
    21,60
    21,50
    21,60
    6.570
  • 28/4/16
    21,60
    21,60
    21,60
    21,60
    7.140
  • 27/4/16
    22,10
    22,10
    22,00
    22,00
    20.490
  • 26/4/16
    22,20
    22,75
    22,10
    22,10
    27.690
  • 25/4/16
    21,90
    22,00
    21,90
    22,00
    5.640
  • 22/4/16
    22,00
    22,10
    22,00
    22,10
    8.940
  • 21/4/16
    21,50
    22,00
    21,50
    21,50
    7.560
  • 20/4/16
    21,00
    21,50
    21,00
    21,50
    39.810
  • 19/4/16
    21,10
    21,30
    21,00
    21,00
    8.760
  • 18/4/16
    20,80
    21,00
    20,70
    21,00
    5.760
  • 15/4/16
    21,50
    21,50
    20,90
    21,00
    9.540
  • 14/4/16
    20,80
    21,50
    20,80
    21,50
    3.900
  • 13/4/16
    20,00
    20,80
    20,00
    20,80
    28.590
  • 12/4/16
    19,50
    19,80
    19,50
    19,80
    36.900
  • 11/4/16
    19,70
    19,70
    19,05
    19,30
    12.840
  • 8/4/16
    20,50
    20,50
    19,70
    19,80
    4.200
  • 6/4/16
    20,00
    20,00
    19,85
    19,90
    7.050
  • 5/4/16
    20,30
    20,30
    20,30
    20,30
    930
  • 4/4/16
    20,30
    21,00
    20,30
    21,00
    19.440
  • 1/4/16
    20,65
    20,65
    20,55
    20,55
    2.280
  • 31/3/16
    20,50
    20,80
    20,40
    20,80
    59.580
  • 30/3/16
    19,50
    20,90
    19,50
    20,90
    85.740
  • 29/3/16
    19,85
    19,90
    19,50
    19,85
    52.590
  • 28/3/16
    20,00
    20,15
    20,00
    20,00
    5.610
  • 22/3/16
    20,60
    20,60
    20,60
    20,60
    480
  • 21/3/16
    21,00
    21,00
    20,50
    20,60
    3.360
  • 18/3/16
    20,70
    21,50
    20,70
    21,00
    26.010
  • 17/3/16
    20,00
    20,70
    20,00
    20,70
    23.100
  • 16/3/16
    20,10
    20,50
    20,10
    20,50
    1.260
  • 15/3/16
    20,35
    20,35
    20,20
    20,35
    10.320
  • 14/3/16
    20,30
    20,60
    20,30
    20,60
    7.320
  • 11/3/16
    21,35
    21,35
    21,35
    21,35
    2.250
  • 10/3/16
    21,50
    21,50
    20,60
    20,80
    9.450
  • 9/3/16
    21,00
    21,00
    21,00
    21,00
    1.020
  • 8/3/16
    21,30
    21,50
    21,30
    21,50
    5.460
  • 7/3/16
    21,30
    21,50
    21,30
    21,50
    5.460
  • 4/3/16
    22,00
    22,00
    21,50
    21,80
    16.800
  • 3/3/16
    22,00
    22,00
    21,30
    21,60
    6.180
  • 2/3/16
    22,00
    22,05
    21,80
    21,80
    38.040
  • 1/3/16
    20,50
    21,25
    20,50
    21,20
    52.080
  • 29/2/16
    20,20
    20,80
    20,20
    20,50
    32.460
  • 26/2/16
    20,00
    20,40
    20,00
    20,20
    58.920
  • 25/2/16
    19,85
    19,90
    19,85
    19,85
    47.280
  • 24/2/16
    19,20
    19,30
    19,20
    19,30
    960
  • 23/2/16
    20,00
    20,00
    19,70
    19,70
    15.720
  • 22/2/16
    22,00
    22,00
    19,75
    20,05
    18.000
  • 19/2/16
    19,25
    20,00
    19,00
    20,00
    23.010
  • 18/2/16
    19,50
    19,90
    19,50
    19,90
    14.160
  • 17/2/16
    18,00
    20,10
    18,00
    20,00
    31.260
  • 16/2/16
    19,40
    20,00
    19,00
    20,00
    13.770
  • 15/2/16
    18,90
    19,25
    18,90
    19,25
    17.460
  • 12/2/16
    18,50
    19,00
    18,45
    18,90
    14.430
  • 11/2/16
    17,90
    18,00
    17,35
    17,80
    34.710
  • 10/2/16
    19,00
    19,50
    18,80
    18,85
    6.990
  • 5/2/16
    20,00
    20,00
    19,60
    19,60
    35.190
  • 4/2/16
    20,00
    20,00
    19,30
    19,50
    19.680
  • 3/2/16
    18,90
    19,00
    18,65
    19,00
    10.590
  • 2/2/16
    19,50
    19,50
    18,50
    18,50
    2.280
  • 1/2/16
    19,35
    19,50
    19,35
    19,50
    6.660
  • 29/1/16
    19,30
    19,50
    19,20
    19,30
    20.100
  • 28/1/16
    18,60
    18,60
    18,55
    18,55
    1.890
  • 27/1/16
    19,00
    19,00
    18,75
    18,75
    22.260
  • 26/1/16
    19,00
    19,00
    18,80
    18,80
    10.860
  • 25/1/16
    18,75
    18,75
    18,30
    18,35
    17.160
  • 22/1/16
    18,50
    18,80
    18,50
    18,75
    9.390
  • 21/1/16
    18,70
    19,25
    18,00
    18,00
    43.260
  • 20/1/16
    17,60
    18,50
    17,50
    18,50
    15.090
  • 19/1/16
    18,00
    19,00
    18,00
    18,60
    10.980
  • 18/1/16
    19,00
    19,00
    19,00
    19,00
    5.280
  • 15/1/16
    18,80
    19,00
    18,80
    19,00
    4.050
  • 14/1/16
    21,10
    21,10
    20,00
    20,00
    4.110
  • 13/1/16
    21,10
    21,10
    21,10
    21,10
    990
  • 12/1/16
    21,50
    21,50
    21,10
    21,10
    31.890
  • 11/1/16
    21,95
    22,00
    21,40
    21,40
    23.550
  • 8/1/16
    23,00
    23,00
    22,60
    22,60
    3.960
  • 7/1/16
    22,60
    22,60
    22,50
    22,60
    12.690
  • 6/1/16
    23,00
    23,20
    22,80
    23,20
    32.880
  • 5/1/16
    22,80
    23,40
    22,80
    23,20
    11.910
  • 4/1/16
    23,00
    23,00
    22,60
    22,80
    7.560
  • 30/12/15
    23,00
    23,00
    23,00
    23,00
    10.080
  • 29/12/15
    23,75
    24,00
    23,75
    24,00
    32.850
  • 28/12/15
    24,00
    24,00
    23,75
    23,75
    16.770
  • 23/12/15
    23,50
    24,10
    23,50
    24,10
    63.690
  • 22/12/15
    23,00
    23,30
    23,00
    23,10
    187.020
  • 21/12/15
    23,00
    23,00
    22,40
    23,00
    57.810
  • 18/12/15
    24,00
    24,20
    23,50
    23,60
    42.870
  • 17/12/15
    24,30
    24,30
    24,00
    24,00
    30.210
  • 16/12/15
    24,75
    24,75
    24,45
    24,70
    42.180
  • 15/12/15
    24,85
    24,90
    24,60
    24,75
    27.960
  • 14/12/15
    26,00
    26,00
    25,00
    25,00
    1.980
  • 11/12/15
    25,90
    25,90
    25,80
    25,80
    13.770
  • 10/12/15
    26,00
    26,90
    26,00
    26,20
    15.480
  • 9/12/15
    27,50
    27,50
    27,00
    27,00
    74.760
  • 4/12/15
    26,40
    27,25
    26,00
    27,25
    68.760
  • 3/12/15
    25,50
    26,00
    25,50
    25,90
    160.230
  • 2/12/15
    26,45
    26,45
    25,80
    25,80
    43.050
  • 1/12/15
    26,95
    26,95
    25,50
    25,80
    27.330
  • 30/11/15
    25,00
    25,80
    25,00
    25,20
    59.580
  • 26/11/15
    25,50
    26,20
    24,80
    25,00
    5.040
  • 25/11/15
    26,00
    26,25
    25,50
    25,75
    39.570
  • 24/11/15
    26,50
    26,50
    26,00
    26,00
    135.960
  • 23/11/15
    26,50
    26,50
    26,50
    26,50
    90
  • 20/11/15
    26,85
    27,25
    26,75
    26,75
    120.330
  • 19/11/15
    26,65
    26,65
    26,45
    26,45
    66.060
  • 18/11/15
    26,65
    26,65
    26,00
    26,65
    14.640
  • 17/11/15
    25,70
    26,50
    25,70
    26,10
    145.860
  • 16/11/15
    25,00
    25,60
    25,00
    25,60
    857.640
  • 13/11/15
    25,00
    25,00
    25,00
    25,00
    216.330
  • 12/11/15
    25,60
    25,60
    25,00
    25,00
    163.770
  • 11/11/15
    26,00
    26,00
    25,70
    25,85
    148.500
  • 10/11/15
    25,50
    26,00
    25,50
    26,00
    16.740
  • 9/11/15
    25,50
    26,00
    25,50
    25,50
    54.630
  • 5/11/15
    24,50
    25,00
    24,50
    25,00
    15.150
  • 4/11/15
    24,35
    24,40
    24,20
    24,40
    58.380
  • 3/11/15
    24,15
    24,40
    24,00
    24,40
    477.060
  • 2/11/15
    23,60
    24,00
    23,35
    24,00
    31.920
  • 30/10/15
    24,20
    24,25
    23,50
    23,50
    37.410
  • 29/10/15
    24,25
    24,30
    23,80
    24,00
    19.920
  • 28/10/15
    23,00
    24,25
    23,00
    24,25
    240.510
  • 20/10/15
    24,00
    24,20
    24,00
    24,20
    24.930
  • 19/10/15
    24,00
    24,20
    23,90
    24,20
    10.410
  • 16/10/15
    23,80
    24,20
    23,80
    24,00
    17.940
  • 15/10/15
    23,25
    23,80
    23,25
    23,80
    2.160
  • 14/10/15
    22,90
    23,50
    22,70
    22,70
    4.980
  • 13/10/15
    22,80
    23,15
    22,80
    23,00
    36.720
  • 9/10/15
    22,80
    23,00
    22,80
    23,00
    4.080
  • 8/10/15
    22,60
    22,90
    22,60
    22,80
    8.610
  • 7/10/15
    23,20
    24,00
    22,80
    22,80
    41.250
  • 6/10/15
    23,50
    24,10
    23,00
    23,00
    67.050
  • 5/10/15
    23,25
    23,25
    23,15
    23,25
    3.720
  • 2/10/15
    22,00
    22,50
    22,00
    22,50
    27.360
  • 1/10/15
    22,20
    22,20
    22,00
    22,00
    12.780
  • 29/9/15
    22,60
    22,80
    22,10
    22,10
    17.220
  • 28/9/15
    22,50
    23,10
    22,30
    22,30
    34.530
  • 25/9/15
    22,30
    22,30
    22,10
    22,10
    214.260
  • 24/9/15
    21,00
    23,50
    20,80
    21,20
    51.900
  • 23/9/15
    22,00
    22,00
    21,60
    21,60
    13.800
  • 22/9/15
    22,20
    22,30
    22,00
    22,30
    7.230
  • 21/9/15
    23,50
    24,15
    23,20
    23,30
    5.010
  • 18/9/15
    24,00
    24,00
    23,00
    23,20
    2.700
  • 17/9/15
    25,00
    25,00
    24,00
    24,00
    1.560
  • 16/9/15
    24,30
    24,30
    24,10
    24,30
    7.800
  • 15/9/15
    24,00
    24,00
    24,00
    24,00
    4.080
  • 14/9/15
    23,50
    23,50
    23,00
    23,40
    7.800
  • 11/9/15
    23,00
    23,50
    23,00
    23,50
    2.010
  • 10/9/15
    23,50
    23,50
    23,50
    23,50
    60
  • 9/9/15
    23,80
    24,30
    23,80
    23,90
    20.100
  • 8/9/15
    23,00
    24,30
    23,00
    23,80
    160.140
  • 7/9/15
    22,80
    22,80
    22,65
    22,65
    2.580
  • 4/9/15
    23,00
    23,10
    22,90
    23,10
    11.310
  • 3/9/15
    24,00
    24,00
    23,50
    23,50
    10.440
  • 2/9/15
    23,90
    23,90
    23,20
    23,70
    11.010
  • 31/8/15
    24,00
    24,45
    24,00
    24,20
    6.180
  • 28/8/15
    24,00
    24,00
    24,00
    24,00
    11.670
  • 27/8/15
    23,95
    24,00
    23,60
    24,00
    15.540
  • 26/8/15
    23,30
    23,50
    23,30
    23,50
    5.820
  • 25/8/15
    24,00
    24,85
    23,00
    23,00
    16.500
  • 24/8/15
    22,60
    23,75
    22,50
    22,60
    11.460
  • 21/8/15
    24,50
    24,50
    24,00
    24,50
    27.660
  • 20/8/15
    24,40
    24,50
    24,40
    24,50
    2.640
  • 19/8/15
    24,70
    25,30
    24,70
    25,30
    8.370
  • 18/8/15
    25,50
    25,50
    25,10
    25,30
    2.940
  • 14/8/15
    25,50
    25,50
    25,50
    25,50
    1.620
  • 13/8/15
    25,80
    26,00
    25,50
    25,50
    3.420
  • 12/8/15
    25,00
    25,95
    24,20
    24,75
    105.900
  • 11/8/15
    25,40
    25,40
    25,20
    25,20
    630
  • 10/8/15
    25,20
    25,80
    25,20
    25,70
    15.630
  • 7/8/15
    25,10
    25,10
    25,10
    25,10
    1.800
  • 6/8/15
    25,50
    25,50
    25,40
    25,50
    14.700
  • 5/8/15
    26,00
    26,00
    26,00
    26,00
    210
  • 4/8/15
    25,50
    25,70
    25,20
    25,40
    35.310
  • 3/8/15
    25,40
    25,40
    25,20
    25,20
    24.840
  • 31/7/15
    25,50
    25,50
    25,25
    25,50
    13.050
  • 30/7/15
    26,10
    26,10
    25,50
    25,50
    112.410
  • 29/7/15
    25,50
    25,80
    25,45
    25,50
    73.410
  • 28/7/15
    25,00
    25,60
    25,00
    25,20
    25.650
  • 27/7/15
    25,00
    25,00
    24,75
    25,00
    29.700
  • 24/7/15
    26,75
    26,75
    25,00
    25,00
    12.930
  • 23/7/15
    26,55
    27,25
    26,55
    26,75
    22.590
  • 22/7/15
    27,00
    27,00
    26,50
    26,50
    30.960
  • 21/7/15
    26,80
    27,25
    26,65
    27,20
    69.150
  • 20/7/15
    26,00
    27,00
    26,00
    26,80
    57.540
  • 17/7/15
    25,75
    26,10
    25,50
    26,00
    13.350
  • 16/7/15
    25,00
    25,75
    25,00
    25,75
    29.100
  • 15/7/15
    24,60
    25,00
    24,60
    24,70
    6.210
  • 14/7/15
    24,30
    25,20
    24,30
    24,65
    27.630
  • 13/7/15
    23,10
    24,30
    23,10
    24,30
    31.680
  • 10/7/15
    24,00
    24,00
    23,55
    23,60
    32.220
  • 8/7/15
    23,00
    23,30
    23,00
    23,00
    32.280
  • 7/7/15
    23,00
    23,50
    22,75
    23,50
    92.550
  • 6/7/15
    23,75
    23,80
    23,70
    23,70
    18.420
  • 3/7/15
    23,50
    24,00
    23,50
    24,00
    2.880
  • 2/7/15
    24,00
    24,00
    23,60
    24,00
    2.910
  • 1/7/15
    24,00
    24,00
    23,85
    24,00
    8.790
  • 30/6/15
    23,50
    23,50
    22,95
    23,50
    5.430
  • 29/6/15
    23,55
    23,55
    22,80
    22,90
    20.010
  • 26/6/15
    23,85
    23,90
    23,80
    23,85
    45.900
  • 25/6/15
    23,70
    23,90
    23,70
    23,70
    12.720
  • 24/6/15
    23,55
    23,55
    23,25
    23,55
    8.790
  • 23/6/15
    23,40
    23,60
    23,40
    23,55
    25.620
  • 22/6/15
    23,50
    23,50
    23,25
    23,40
    8.490
  • 19/6/15
    23,10
    23,50
    23,00
    23,50
    32.640
  • 18/6/15
    22,80
    23,00
    22,70
    23,00
    4.230
  • 17/6/15
    22,60
    22,80
    22,60
    22,80
    17.640
  • 16/6/15
    22,20
    22,50
    22,20
    22,50
    6.030
  • 15/6/15
    21,85
    22,30
    21,85
    22,20
    21.810
  • 12/6/15
    22,20
    22,20
    21,75
    22,10
    20.460
  • 11/6/15
    22,00
    22,20
    21,75
    21,75
    7.320
  • 10/6/15
    21,60
    22,20
    21,60
    22,00
    12.660
  • 9/6/15
    21,50
    21,50
    21,50
    21,50
    17.310
  • 8/6/15
    21,25
    21,40
    21,20
    21,20
    30.750
  • 5/6/15
    21,00
    21,50
    21,00
    21,20
    15.330
  • 4/6/15
    21,40
    21,50
    21,10
    21,50
    40.590
  • 3/6/15
    21,00
    21,45
    21,00
    21,40
    17.340
  • 2/6/15
    20,80
    21,00
    20,70
    20,70
    22.470
  • 1/6/15
    21,00
    21,00
    20,80
    20,80
    7.620
  • 29/5/15
    20,80
    20,80
    20,70
    20,70
    22.170
  • 28/5/15
    20,90
    21,00
    20,90
    21,00
    21.360
  • 27/5/15
    21,00
    21,20
    21,00
    21,10
    7.020
  • 26/5/15
    21,30
    21,30
    21,00
    21,00
    4.380