EDN - Edenor S.A.
50,50 +1,41% (12/12 11:16)
  • Anterior: 49,80
  • Vol. Nominal: 1.683
  • Apertura: 50,00
  • Variación: 1,41
  • Máximo: 50,50
  • Monto Negociado: 84.217
  • Mínimo: 50,00
Ver Gráfico Histórico Completo
Perfil
La Compañía es la mayor distribuidora de electricidad de la Argentina en términos de números de clientes y electricidad vendida (tanto en GWh como en pesos).
La Compañía tiene una concesión para distribuir electricidad en forma exclusiva en el noroeste del Gran Buenos Aires y en la zona norte de la Ciudad de Buenos Aires, lo que comprende una superficie de 4.637 kilómetros cuadrados y una población de aproximadamente siete millones de habitantes.

En 2007, la Compañía vendió 17.886 GWh de electricidad y compró 20.233 GWh de electricidad, registrando ventas netas por aproximadamente Ps. 2,0 mil millones y una utilidad neta de Ps.122,5 millones. La Compañía compró el 18,7% de la electricidad total producida y vendida por los generadores en Argentina durante 2007.

La Compañía opera su negocio en un segmento altamente regulado. Las tarifas de la Compañía y los demás términos de su concesión se encuentran sujetos a la regulación del gobierno argentino, actuando a través de la Secretaría de Energía y el Ente Nacional Regulador de la Electricidad, o ENRE.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 12/12/18
    50,00
    50,50
    50,00
    50,50
    1.683
  • 11/12/18
    49,15
    50,10
    49,00
    49,80
    262.218
  • 10/12/18
    49,50
    49,50
    48,25
    49,15
    48.921
  • 9/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 8/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 7/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 6/12/18
    49,90
    50,30
    48,50
    49,60
    231.099
  • 5/12/18
    48,60
    50,00
    48,10
    49,90
    506.099
  • 4/12/18
    49,90
    49,90
    48,05
    48,55
    72.668
  • 3/12/18
    48,50
    49,80
    48,00
    48,70
    95.221
  • 30/11/18
    48,00
    48,90
    47,50
    48,15
    63.949
  • 29/11/18
    48,00
    48,90
    47,50
    48,15
    63.949
  • 28/11/18
    47,00
    48,90
    46,80
    47,80
    972.835
  • 27/11/18
    47,25
    48,80
    46,50
    47,55
    333.057
  • 26/11/18
    46,50
    48,85
    46,00
    46,55
    1.432.359
  • 25/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 24/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 23/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 22/11/18
    47,30
    47,30
    46,10
    46,55
    192.208
  • 21/11/18
    46,10
    47,90
    45,00
    47,40
    268.266
  • 20/11/18
    45,50
    47,20
    45,10
    46,60
    273.858
  • 19/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 18/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 17/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 16/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 15/11/18
    42,55
    45,45
    42,55
    44,20
    210.337
  • 14/11/18
    40,25
    41,95
    39,95
    41,55
    173.179
  • 13/11/18
    41,45
    42,45
    40,00
    40,25
    120.501
  • 12/11/18
    41,05
    42,00
    39,60
    41,50
    79.743
  • 11/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 10/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 9/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 8/11/18
    44,05
    44,50
    42,55
    42,55
    149.465
  • 7/11/18
    43,00
    44,70
    43,00
    44,05
    67.880
  • 6/11/18
    44,85
    44,85
    43,00
    43,25
    16.542
  • 5/11/18
    43,80
    44,75
    42,50
    44,55
    133.978
  • 4/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 3/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 2/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 1/11/18
    40,90
    42,95
    40,90
    42,75
    193.155
  • 31/10/18
    41,00
    42,00
    39,90
    40,50
    134.521
  • 30/10/18
    38,90
    40,50
    38,90
    40,05
    113.542
  • 29/10/18
    39,50
    40,45
    38,70
    38,95
    49.877
  • 28/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 27/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 26/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 25/10/18
    40,00
    40,85
    39,30
    40,50
    169.226
  • 24/10/18
    40,50
    40,50
    38,90
    39,05
    99.758
  • 23/10/18
    40,90
    41,00
    39,80
    40,25
    69.748
  • 22/10/18
    41,00
    42,45
    40,75
    41,15
    65.436
  • 21/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 20/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 19/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 18/10/18
    41,00
    41,25
    39,20
    39,60
    27.358
  • 17/10/18
    41,75
    42,00
    40,25
    41,00
    40.910
  • 16/10/18
    43,40
    43,50
    41,10
    41,95
    73.286
  • 15/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 14/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 13/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 12/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 11/10/18
    40,00
    40,90
    38,15
    38,60
    105.267
  • 10/10/18
    40,35
    40,95
    39,70
    40,00
    89.156
  • 9/10/18
    41,00
    41,00
    39,65
    40,05
    164.279
  • 8/10/18
    43,00
    43,00
    41,00
    41,50
    538.200
  • 7/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 6/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 5/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 4/10/18
    47,00
    47,60
    43,20
    43,90
    122.853
  • 3/10/18
    49,20
    50,25
    46,60
    47,35
    101.807
  • 2/10/18
    49,75
    51,00
    47,00
    49,20
    188.666
  • 1/10/18
    51,30
    54,00
    49,50
    49,75
    63.366
  • 30/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 29/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 28/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 27/9/18
    51,00
    54,00
    50,05
    50,40
    144.455
  • 26/9/18
    53,00
    55,05
    51,00
    51,45
    331.790
  • 25/9/18
    49,40
    54,00
    47,60
    52,95
    635.405
  • 24/9/18
    53,40
    53,40
    47,00
    51,50
    284.695
  • 23/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 22/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 21/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 20/9/18
    49,10
    53,00
    49,10
    51,25
    831.835
  • 19/9/18
    43,95
    48,80
    43,60
    48,15
    1.021.743
  • 18/9/18
    43,00
    43,60
    42,00
    42,75
    960.351
  • 17/9/18
    42,10
    44,10
    42,10
    42,90
    85.744
  • 16/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 15/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 14/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 13/9/18
    43,85
    45,50
    43,30
    43,75
    122.885
  • 12/9/18
    43,50
    44,00
    43,10
    43,85
    140.559
  • 11/9/18
    42,95
    43,90
    41,75
    43,65
    35.905
  • 10/9/18
    44,00
    44,00
    42,50
    43,30
    93.212
  • 9/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 8/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 7/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 6/9/18
    46,00
    48,20
    44,55
    45,85
    922.496
  • 5/9/18
    41,50
    46,50
    40,90
    45,25
    469.091
  • 4/9/18
    43,50
    43,50
    40,35
    40,60
    328.404
  • 3/9/18
    45,40
    46,40
    43,00
    45,50
    73.529
  • 2/9/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 1/9/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 31/8/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 30/8/18
    39,00
    41,70
    37,45
    39,25
    374.806
  • 29/8/18
    42,10
    43,40
    37,15
    40,80
    541.787
  • 28/8/18
    39,80
    42,45
    39,80
    42,00
    331.073
  • 27/8/18
    40,05
    42,50
    40,00
    41,40
    276.856
  • 26/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 25/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 24/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 23/8/18
    42,75
    42,95
    41,50
    42,00
    205.871
  • 22/8/18
    41,50
    42,90
    41,50
    42,75
    77.039
  • 21/8/18
    42,60
    42,70
    41,90
    42,30
    356.159
  • 20/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 19/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 18/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 17/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 16/8/18
    43,00
    43,80
    41,50
    43,00
    171.418
  • 15/8/18
    40,95
    43,00
    40,00
    42,30
    61.675
  • 14/8/18
    42,50
    43,00
    40,60
    41,25
    170.339
  • 13/8/18
    43,00
    44,00
    38,00
    42,30
    566.283
  • 12/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 11/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 10/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 9/8/18
    43,75
    44,95
    42,00
    42,95
    137.959
  • 8/8/18
    46,30
    46,40
    43,00
    43,75
    288.284
  • 7/8/18
    46,90
    47,00
    45,60
    46,40
    153.910
  • 6/8/18
    46,00
    47,50
    46,00
    47,40
    126.411
  • 5/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 4/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 3/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 2/8/18
    48,00
    48,00
    46,00
    46,55
    113.209
  • 1/8/18
    48,60
    48,60
    47,70
    47,80
    534.310
  • 31/7/18
    47,80
    49,50
    46,55
    47,55
    609.261
  • 30/7/18
    47,30
    48,00
    46,90
    47,45
    230.536
  • 29/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 28/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 27/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 26/7/18
    46,20
    46,90
    44,95
    45,50
    214.633
  • 25/7/18
    44,50
    46,20
    42,95
    45,90
    467.443
  • 24/7/18
    42,00
    43,85
    41,30
    43,70
    299.621
  • 23/7/18
    42,50
    43,00
    41,30
    41,80
    441.299
  • 22/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 21/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 20/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 19/7/18
    44,60
    44,60
    42,85
    43,90
    118.214
  • 18/7/18
    42,95
    45,00
    42,00
    44,65
    398.581
  • 17/7/18
    45,30
    45,50
    43,00
    43,70
    138.371
  • 16/7/18
    45,00
    45,95
    44,50
    45,25
    159.990
  • 15/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 14/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 13/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 12/7/18
    47,00
    47,25
    45,00
    45,70
    100.331
  • 11/7/18
    46,50
    49,00
    46,00
    46,50
    166.203
  • 10/7/18
    47,45
    47,90
    45,65
    47,20
    345.780
  • 9/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 8/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 7/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 6/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 5/7/18
    49,90
    49,90
    46,50
    47,05
    377.935
  • 4/7/18
    48,00
    51,00
    47,20
    50,50
    129.167
  • 3/7/18
    45,50
    49,40
    45,00
    49,20
    415.818
  • 2/7/18
    47,35
    47,35
    40,20
    43,90
    2.440.442
  • 1/7/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 30/6/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 29/6/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 28/6/18
    51,00
    52,90
    48,50
    52,40
    247.730
  • 27/6/18
    53,25
    53,25
    48,50
    50,40
    411.525
  • 26/6/18
    54,00
    56,00
    51,50
    53,60
    102.530
  • 25/6/18
    55,45
    56,30
    52,50
    53,95
    284.321
  • 24/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 23/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 22/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 21/6/18
    62,95
    63,95
    59,50
    59,65
    612.808
  • 20/6/18
    56,50
    59,00
    56,40
    58,30
    477.746
  • 19/6/18
    56,50
    59,00
    56,40
    58,30
    477.746
  • 18/6/18
    59,00
    59,00
    50,10
    56,50
    354.444
  • 17/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 16/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 15/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 14/6/18
    59,55
    61,80
    58,00
    59,10
    323.354
  • 13/6/18
    59,85
    59,85
    59,65
    59,85
    0
  • 12/6/18
    61,00
    62,00
    60,55
    61,00
    0
  • 11/6/18
    61,00
    62,00
    60,55
    61,00
    0
  • 8/6/18
    57,20
    58,10
    56,55
    57,70
    0
  • 7/6/18
    57,20
    58,10
    56,55
    57,70
    0
  • 6/6/18
    57,50
    58,50
    57,50
    58,00
    0
  • 5/6/18
    56,05
    59,50
    56,05
    57,50
    219.634
  • 4/6/18
    55,90
    56,90
    54,50
    56,00
    467.761
  • 3/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 2/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 1/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 31/5/18
    58,00
    58,00
    55,00
    55,65
    700.482
  • 30/5/18
    56,90
    57,95
    55,40
    57,45
    1.238.438
  • 29/5/18
    58,00
    59,80
    56,50
    57,35
    499.358
  • 28/5/18
    60,00
    60,50
    58,00
    60,10
    71.047
  • 27/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 26/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 25/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 24/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 23/5/18
    57,50
    59,00
    57,00
    58,00
    210.534
  • 22/5/18
    58,50
    59,85
    57,00
    58,25
    500.131
  • 21/5/18
    59,20
    60,00
    57,10
    58,40
    352.163
  • 20/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 19/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 18/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 17/5/18
    55,30
    57,00
    54,25
    55,75
    597.228
  • 16/5/18
    54,00
    57,00
    53,50
    54,00
    776.139
  • 15/5/18
    51,40
    54,95
    51,40
    53,40
    747.278
  • 14/5/18
    51,40
    54,95
    51,40
    53,40
    747.278
  • 12/5/18
    52,50
    57,95
    50,00
    50,10
    389.363
  • 11/5/18
    52,50
    57,95
    50,00
    50,10
    389.363
  • 10/5/18
    50,00
    53,00
    50,00
    52,70
    201.897
  • 9/5/18
    50,00
    50,90
    44,50
    48,75
    1.059.800
  • 8/5/18
    50,00
    50,90
    44,50
    48,75
    1.059.800
  • 7/5/18
    51,50
    52,25
    50,00
    51,15
    357.645
  • 5/5/18
    56,00
    56,25
    53,00
    55,10
    330.189
  • 4/5/18
    56,00
    56,25
    53,00
    55,10
    330.189
  • 3/5/18
    54,55
    55,00
    54,55
    55,00
    7.327
  • 2/5/18
    54,55
    55,00
    54,55
    55,00
    7.327
  • 30/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 29/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 28/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 27/4/18
    54,60
    56,00
    53,00
    54,50
    322.227
  • 26/4/18
    54,60
    56,00
    53,00
    54,50
    322.227
  • 25/4/18
    55,90
    56,00
    53,55
    54,85
    202.849
  • 24/4/18
    56,35
    57,25
    55,25
    56,00
    336.574
  • 23/4/18
    55,50
    57,00
    55,50
    55,80
    248.829
  • 22/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 21/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 20/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 19/4/18
    56,00
    57,50
    54,20
    57,50
    481.035
  • 18/4/18
    57,00
    58,00
    56,10
    56,30
    376.048
  • 17/4/18
    57,10
    58,10
    56,00
    56,20
    261.836
  • 16/4/18
    58,60
    58,65
    58,00
    58,00
    50.412
  • 15/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 14/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 13/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 12/4/18
    57,00
    58,95
    56,95
    58,80
    269.299
  • 11/4/18
    56,05
    57,30
    55,20
    57,05
    180.599
  • 10/4/18
    58,15
    58,50
    58,10
    58,10
    1.427
  • 9/4/18
    58,15
    58,50
    58,10
    58,10
    1.427
  • 8/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 7/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 6/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 5/4/18
    57,70
    59,10
    57,70
    58,45
    128.507
  • 4/4/18
    57,00
    58,25
    56,45
    57,45
    288.027
  • 3/4/18
    57,00
    58,25
    56,45
    57,45
    288.027
  • 28/3/18
    57,00
    58,00
    56,00
    56,90
    159.720
  • 27/3/18
    57,90
    58,90
    57,00
    57,10
    196.305
  • 26/3/18
    57,60
    60,35
    56,30
    57,90
    170.103
  • 25/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 24/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 23/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 22/3/18
    57,25
    59,00
    57,25
    57,60
    279.934
  • 21/3/18
    57,00
    58,30
    56,60
    57,05
    112.676
  • 20/3/18
    59,20
    59,20
    55,20
    58,00
    180.297
  • 19/3/18
    59,20
    59,20
    55,20
    58,00
    180.297
  • 18/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 17/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 16/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 15/3/18
    60,50
    60,50
    57,90
    59,85
    405.785
  • 14/3/18
    60,50
    60,90
    59,55
    59,75
    168.048
  • 13/3/18
    60,05
    60,95
    60,05
    60,60
    163.281
  • 12/3/18
    61,75
    61,75
    59,80
    60,15
    329.933
  • 11/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 10/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 9/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 8/3/18
    57,90
    59,00
    57,20
    58,75
    162.029
  • 7/3/18
    56,80
    56,80
    56,00
    56,50
    4.535
  • 6/3/18
    55,35
    58,00
    54,10
    56,85
    313.211
  • 5/3/18
    55,50
    56,35
    54,20
    55,10
    275.802
  • 4/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 3/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 2/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 1/3/18
    57,95
    59,35
    56,00
    57,10
    579.136
  • 28/2/18
    57,50
    58,00
    55,50
    57,95
    612.160
  • 27/2/18
    58,40
    58,40
    56,65
    57,30
    388.734
  • 26/2/18
    58,05
    58,95
    56,15
    57,70
    260.073
  • 25/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 24/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 23/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 22/2/18
    56,00
    58,80
    56,00
    58,20
    131.977
  • 21/2/18
    58,00
    58,75
    57,10
    58,60
    183.411
  • 20/2/18
    59,30
    59,45
    57,00
    57,05
    197.310
  • 19/2/18
    57,00
    59,50
    57,00
    58,40
    73.300
  • 18/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 17/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 16/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 15/2/18
    57,50
    59,50
    56,45
    56,65
    308.489
  • 12/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 11/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 10/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 9/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 8/2/18
    56,60
    57,30
    53,50
    55,35
    259.947
  • 7/2/18
    57,00
    60,10
    55,05
    56,10
    480.422
  • 6/2/18
    51,00
    56,50
    50,00
    56,00
    875.005
  • 5/2/18
    57,00
    57,00
    52,20
    53,25
    580.674
  • 4/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 3/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 2/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 1/2/18
    62,00
    63,00
    58,60
    59,65
    283.832
  • 31/1/18
    58,50
    61,40
    58,50
    61,05
    387.935
  • 30/1/18
    60,15
    60,50
    57,60
    58,25
    298.280
  • 29/1/18
    63,00
    63,00
    59,00
    59,90
    89.524
  • 28/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 27/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 26/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 25/1/18
    59,80
    61,00
    59,25
    61,00
    305.503
  • 24/1/18
    57,65
    59,60
    57,65
    59,50
    226.751
  • 23/1/18
    57,50
    58,45
    56,05
    57,50
    264.100
  • 22/1/18
    56,00
    56,20
    55,50
    56,20
    8.944
  • 21/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 20/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 19/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 18/1/18
    55,50
    56,50
    54,90
    55,30
    440.170
  • 17/1/18
    54,00
    56,00
    53,70
    54,70
    311.545
  • 16/1/18
    53,50
    53,70
    51,50
    53,25
    622.193
  • 15/1/18
    50,10
    53,85
    50,10
    53,00
    316.500
  • 14/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 13/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 12/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 11/1/18
    48,60
    51,25
    48,00
    49,60
    1.631.300
  • 10/1/18
    47,95
    47,95
    47,05
    47,80
    483.335
  • 9/1/18
    48,40
    49,70
    47,70
    48,05
    354.731
  • 8/1/18
    47,55
    48,45
    47,25
    48,30
    526.546
  • 6/1/18
    47,40
    47,85
    46,50
    47,25
    300.661
  • 5/1/18
    47,40
    47,85
    46,50
    47,25
    300.661
  • 4/1/18
    46,80
    48,00
    46,80
    47,35
    251.900
  • 3/1/18
    47,00
    48,50
    45,80
    46,80
    311.270
  • 30/12/17
    45,40
    46,75
    44,30
    45,35
    329.642
  • 29/12/17
    45,40
    46,75
    44,30
    45,35
    329.642
  • 22/12/17
    46,50
    46,80
    45,30
    45,90
    145.904
  • 21/12/17
    46,50
    46,80
    45,30
    45,90
    145.904
  • 20/12/17
    45,00
    46,10
    44,60
    45,60
    287.232
  • 19/12/17
    42,80
    44,85
    42,65
    44,25
    394.397
  • 5/9/17
    31,00
    31,60
    30,20
    31,60
    55.462
  • 4/9/17
    31,00
    31,60
    30,20
    31,60
    55.462
  • 3/9/17
    30,50
    31,00
    30,50
    30,70
    137.102
  • 2/9/17
    30,50
    31,00
    30,50
    30,70
    137.102
  • 1/9/17
    30,50
    31,00
    30,50
    30,70
    137.102
  • 31/8/17
    30,90
    31,00
    30,40
    30,50
    119.077
  • 30/8/17
    30,80
    31,25
    30,80
    30,80
    374.356
  • 29/8/17
    31,20
    31,20
    30,50
    30,65
    190.391
  • 28/8/17
    30,50
    31,00
    30,05
    30,80
    307.283
  • 27/8/17
    30,40
    31,00
    30,30
    30,50
    525.961
  • 26/8/17
    30,40
    31,00
    30,30
    30,50
    525.961
  • 25/8/17
    30,40
    31,00
    30,30
    30,50
    525.961
  • 24/8/17
    30,50
    30,90
    30,00
    30,90
    467.145
  • 23/8/17
    29,75
    30,00
    29,75
    29,90
    39.246
  • 22/8/17
    29,75
    30,00
    29,75
    29,90
    39.246
  • 21/8/17
    29,10
    30,00
    28,80
    29,75
    150.342
  • 20/8/17
    29,10
    30,00
    28,80
    29,75
    150.342
  • 19/8/17
    29,10
    30,00
    28,80
    29,75
    150.342
  • 18/8/17
    29,10
    30,00
    28,80
    29,75
    150.342
  • 17/8/17
    28,50
    28,80
    28,15
    28,70
    690.090
  • 16/8/17
    27,50
    28,50
    27,10
    28,50
    970.040
  • 15/8/17
    28,15
    28,20
    27,50
    27,80
    857.415
  • 14/8/17
    27,80
    28,30
    27,80
    28,15
    1.235.394
  • 13/8/17
    26,20
    27,10
    26,20
    27,00
    266.374
  • 12/8/17
    26,20
    27,10
    26,20
    27,00
    266.374
  • 11/8/17
    26,20
    27,10
    26,20
    27,00
    266.374
  • 10/8/17
    26,20
    26,45
    25,85
    26,15
    120.806
  • 9/8/17
    26,75
    26,80
    26,00
    26,35
    343.202
  • 8/8/17
    26,70
    26,90
    26,60
    26,75
    142.261
  • 7/8/17
    26,90
    27,10
    26,50
    26,80
    259.180
  • 6/8/17
    26,75
    27,10
    26,60
    26,85
    151.230
  • 5/8/17
    26,75
    27,10
    26,60
    26,85
    151.230
  • 4/8/17
    26,75
    27,10
    26,60
    26,85
    151.230
  • 3/8/17
    26,50
    26,90
    26,15
    26,80
    270.100
  • 2/8/17
    26,50
    26,65
    26,30
    26,30
    1.218
  • 1/8/17
    26,80
    27,00
    26,55
    26,75
    192.000
  • 31/7/17
    26,75
    26,90
    26,50
    26,80
    216.376
  • 30/7/17
    26,85
    27,10
    26,30
    26,50
    685.705
  • 29/7/17
    26,85
    27,10
    26,30
    26,50
    685.705
  • 28/7/17
    26,85
    27,10
    26,30
    26,50
    685.705
  • 27/7/17
    26,90
    27,00
    26,50
    26,85
    279.422
  • 26/7/17
    26,50
    27,00
    26,45
    26,90
    160.761
  • 25/7/17
    26,70
    27,00
    26,10
    26,90
    330.766
  • 24/7/17
    26,80
    27,30
    26,15
    26,65
    327.122
  • 23/7/17
    26,10
    26,90
    26,10
    26,90
    302.468
  • 22/7/17
    26,10
    26,90
    26,10
    26,90
    302.468
  • 21/7/17
    26,10
    26,90
    26,10
    26,90
    302.468
  • 20/7/17
    26,10
    26,40
    25,90
    26,30
    164.810
  • 19/7/17
    26,40
    26,55
    25,70
    26,20
    166.349
  • 18/7/17
    25,70
    26,40
    25,55
    26,35
    485.342
  • 17/7/17
    25,65
    25,90
    25,30
    25,80
    366.548
  • 16/7/17
    25,50
    26,00
    25,40
    25,65
    104.985
  • 15/7/17
    25,50
    26,00
    25,40
    25,65
    104.985
  • 14/7/17
    25,50
    26,00
    25,40
    25,65
    104.985
  • 13/7/17
    26,10
    26,10
    24,90
    26,00
    402.525
  • 12/7/17
    26,00
    26,95
    26,00
    26,60
    231.011
  • 11/7/17
    26,40
    26,80
    26,20
    26,70
    230.816
  • 10/7/17
    26,40
    26,90
    26,10
    26,65
    151.561
  • 9/7/17
    26,20
    26,70
    26,20
    26,60
    130.063
  • 8/7/17
    26,20
    26,70
    26,20
    26,60
    130.063
  • 7/7/17
    26,20
    26,70
    26,20
    26,60
    130.063
  • 6/7/17
    26,95
    27,00
    26,20
    26,30
    450.247
  • 5/7/17
    26,20
    27,00
    26,00
    26,85
    656.068
  • 4/7/17
    26,30
    26,55
    26,00
    26,30
    175.332
  • 3/7/17
    26,65
    26,80
    26,35
    26,40
    438.269
  • 2/7/17
    25,80
    26,10
    25,80
    26,10
    3.045
  • 1/7/17
    25,80
    26,10
    25,80
    26,10
    3.045
  • 30/6/17
    25,80
    26,10
    25,80
    26,10
    3.045
  • 29/6/17
    25,00
    25,75
    24,90
    25,70
    414.287
  • 28/6/17
    25,00
    25,75
    24,90
    25,70
    414.287
  • 27/6/17
    25,30
    25,30
    24,90
    25,00
    165.322
  • 26/6/17
    25,50
    25,50
    24,75
    25,40
    130.917
  • 23/6/17
    24,50
    25,50
    24,50
    24,75
    252.636
  • 22/6/17
    24,50
    25,50
    24,50
    24,75
    252.636
  • 21/6/17
    24,00
    25,10
    24,00
    24,90
    1.008.538
  • 20/6/17
    25,60
    26,00
    25,50
    25,75
    190.340
  • 19/6/17
    25,60
    26,00
    25,50
    25,75
    190.340
  • 18/6/17
    24,20
    25,30
    24,15
    25,20
    119.141
  • 17/6/17
    24,20
    25,30
    24,15
    25,20
    119.141
  • 16/6/17
    24,20
    25,30
    24,15
    25,20
    119.141
  • 15/6/17
    24,50
    24,50
    23,75
    24,20
    137.215
  • 14/6/17
    24,85
    24,90
    23,70
    24,45
    279.569
  • 13/6/17
    24,90
    24,90
    24,10
    24,70
    84.289
  • 12/6/17
    25,00
    25,00
    23,90
    24,40
    325.778
  • 11/6/17
    24,20
    25,00
    24,20
    24,50
    51.447
  • 10/6/17
    24,20
    25,00
    24,20
    24,50
    51.447
  • 9/6/17
    24,20
    25,00
    24,20
    24,50
    51.447
  • 8/6/17
    24,55
    25,00
    24,40
    24,45
    377.709
  • 7/6/17
    26,00
    26,00
    25,25
    25,25
    2.290
  • 6/6/17
    26,00
    26,00
    25,00
    25,25
    414.369
  • 3/6/17
    26,60
    26,60
    25,80
    25,95
    390.086
  • 2/6/17
    26,60
    26,60
    25,80
    25,95
    390.086
  • 1/6/17
    26,25
    26,50
    25,60
    25,80
    574.136
  • 31/5/17
    26,30
    26,30
    25,75
    25,90
    498.443
  • 30/5/17
    27,30
    27,30
    26,05
    26,10
    1.968.970
  • 29/5/17
    26,35
    27,00
    26,35
    26,90
    24.531
  • 28/5/17
    25,95
    26,05
    24,90
    26,05
    1.656.068
  • 27/5/17
    25,95
    26,05
    24,90
    26,05
    1.656.068
  • 26/5/17
    25,95
    26,05
    24,90
    26,05
    1.656.068
  • 15/2/17
    25,85
    26,15
    25,60
    25,85
    179.338
  • 14/2/17
    25,55
    25,80
    25,45
    25,80
    175.815
  • 13/2/17
    25,80
    25,80
    25,35
    25,50
    201.232
  • 10/2/17
    25,40
    25,80
    25,05
    25,35
    310.320
  • 9/2/17
    25,20
    25,85
    25,00
    25,40
    374.298
  • 8/2/17
    26,35
    26,35
    24,90
    24,90
    519.694
  • 7/2/17
    26,30
    26,80
    26,00
    26,35
    724.277
  • 6/2/17
    27,00
    27,10
    26,30
    26,30
    211.178
  • 3/2/17
    27,70
    27,70
    26,45
    26,70
    471.476
  • 2/2/17
    27,20
    27,75
    26,40
    27,70
    514.552
  • 1/2/17
    27,00
    27,50
    26,50
    27,15
    650.163
  • 31/1/17
    26,00
    27,00
    25,10
    26,75
    676.577
  • 30/1/17
    24,40
    25,25
    24,40
    24,80
    467.210
  • 7/12/16
    22,00
    22,25
    21,80
    22,05
    247.695
  • 6/12/16
    22,00
    22,10
    21,65
    22,05
    302.621
  • 5/12/16
    21,50
    22,00
    21,40
    21,95
    426.259
  • 2/12/16
    21,45
    21,55
    21,25
    21,40
    339.644
  • 1/12/16
    21,40
    22,00
    21,35
    21,35
    173.496
  • 30/11/16
    21,40
    22,00
    21,35
    21,40
    181.650
  • 29/11/16
    21,35
    22,00
    20,95
    21,40
    381.710
  • 25/11/16
    21,50
    21,70
    20,70
    21,25
    130.750
  • 24/11/16
    22,20
    22,35
    21,20
    21,35
    233.673
  • 23/11/16
    21,00
    22,25
    20,85
    22,20
    669.619
  • 22/11/16
    19,85
    21,00
    19,75
    20,95
    772.042
  • 21/11/16
    20,00
    20,10
    19,70
    19,85
    419.979
  • 18/11/16
    19,95
    20,00
    19,75
    19,95
    197.013
  • 17/11/16
    20,00
    20,40
    19,75
    19,90
    173.589
  • 16/11/16
    19,90
    20,00
    19,50
    20,00
    458.691
  • 15/11/16
    19,60
    19,95
    19,60
    19,95
    376.529
  • 14/11/16
    19,00
    19,60
    18,30
    19,60
    973.100
  • 11/11/16
    19,00
    19,20
    17,90
    19,20
    1.853.341
  • 10/11/16
    19,90
    20,40
    19,20
    19,60
    556.233
  • 9/11/16
    18,00
    19,85
    18,00
    19,85
    734.253
  • 8/11/16
    19,90
    19,90
    19,30
    19,45
    256.625
  • 7/11/16
    19,35
    19,90
    19,35
    19,65
    252.124
  • 4/11/16
    18,85
    19,50
    18,85
    19,35
    309.300
  • 3/11/16
    18,80
    19,20
    18,50
    18,85
    727.608
  • 2/11/16
    19,30
    19,30
    18,50
    18,75
    490.760
  • 1/11/16
    19,35
    19,60
    19,10
    19,50
    1.705.412
  • 31/10/16
    19,60
    19,80
    19,25
    19,30
    825.988
  • 28/10/16
    19,40
    19,80
    19,20
    19,30
    638.241
  • 27/10/16
    18,90
    19,35
    18,70
    19,30
    655.172
  • 26/10/16
    19,45
    19,50
    18,65
    18,95
    562.594
  • 25/10/16
    19,00
    19,60
    18,00
    19,45
    573.485
  • 24/10/16
    18,35
    18,90
    18,15
    18,90
    1.036.473
  • 21/10/16
    17,35
    18,30
    17,30
    18,20
    567.790
  • 20/10/16
    16,85
    17,50
    16,80
    17,30
    528.929
  • 19/10/16
    16,75
    17,05
    16,75
    16,90
    626.383
  • 18/10/16
    16,35
    16,65
    16,30
    16,50
    397.345
  • 17/10/16
    16,30
    16,40
    16,20
    16,35
    689.549
  • 14/10/16
    16,30
    16,40
    16,15
    16,30
    523.628
  • 13/10/16
    16,35
    16,35
    16,00
    16,20
    241.667
  • 12/10/16
    16,00
    16,45
    15,80
    16,40
    421.062
  • 11/10/16
    16,20
    16,45
    16,00
    16,15
    447.553
  • 7/10/16
    15,55
    16,40
    15,55
    16,20
    401.545
  • 6/10/16
    15,10
    15,95
    15,10
    15,85
    1.049.429
  • 5/10/16
    14,90
    15,25
    14,85
    15,10
    369.154
  • 4/10/16
    15,20
    15,30
    14,70
    15,00
    273.008
  • 3/10/16
    14,80
    15,40
    14,80
    15,20
    460.032
  • 30/9/16
    14,65
    15,00
    14,65
    14,80
    530.968
  • 29/9/16
    14,70
    15,10
    14,70
    14,80
    358.173
  • 28/9/16
    14,60
    14,75
    14,40
    14,70
    303.480
  • 27/9/16
    14,90
    14,90
    14,50
    14,60
    328.985
  • 26/9/16
    14,75
    14,80
    14,50
    14,80
    275.852
  • 23/9/16
    14,85
    14,85
    14,30
    14,75
    419.871
  • 22/9/16
    14,50
    14,90
    14,50
    14,85
    683.807
  • 21/9/16
    14,05
    14,50
    14,00
    14,40
    322.258
  • 20/9/16
    14,00
    14,20
    13,95
    14,05
    271.069
  • 19/9/16
    14,00
    14,40
    13,90
    14,00
    313.040
  • 16/9/16
    14,10
    14,25
    13,85
    14,05
    154.177
  • 15/9/16
    13,95
    14,20
    13,75
    14,10
    348.705
  • 14/9/16
    13,70
    14,05
    13,70
    13,90
    155.645
  • 13/9/16
    13,80
    13,80
    13,55
    13,70
    195.270
  • 12/9/16
    13,95
    14,00
    13,75
    13,95
    169.559
  • 9/9/16
    13,85
    14,05
    13,70
    13,95
    356.933
  • 8/9/16
    14,00
    14,25
    13,85
    14,10
    479.265
  • 7/9/16
    13,70
    14,15
    13,45
    14,10
    1.017.399
  • 6/9/16
    12,95
    13,70
    12,95
    13,70
    1.134.791
  • 5/9/16
    13,25
    13,25
    12,85
    12,95
    83.001
  • 2/9/16
    13,25
    13,30
    12,40
    13,25
    317.686
  • 1/9/16
    12,75
    13,25
    12,75
    13,15
    692.761
  • 31/8/16
    12,50
    12,80
    12,40
    12,75
    177.931
  • 30/8/16
    12,80
    12,80
    12,55
    12,65
    219.318
  • 29/8/16
    12,40
    12,75
    12,30
    12,55
    176.419
  • 26/8/16
    12,30
    12,45
    12,20
    12,40
    70.533
  • 25/8/16
    12,40
    12,40
    12,10
    12,35
    114.359
  • 24/8/16
    12,80
    12,80
    12,30
    12,35
    210.105
  • 23/8/16
    12,50
    12,85
    12,40
    12,65
    250.902
  • 22/8/16
    12,30
    12,50
    11,90
    12,35
    406.881
  • 19/8/16
    11,60
    12,30
    11,60
    12,30
    350.706
  • 18/8/16
    12,50
    12,50
    11,55
    11,80
    594.023
  • 17/8/16
    11,65
    11,95
    11,20
    11,95
    491.625
  • 16/8/16
    11,35
    11,50
    11,25
    11,40
    457.256
  • 12/8/16
    12,00
    12,00
    11,40
    11,55
    515.946
  • 11/8/16
    12,05
    12,05
    11,75
    12,00
    152.659
  • 10/8/16
    11,95
    12,15
    11,80
    12,15
    273.979
  • 9/8/16
    11,75
    12,00
    11,75
    11,95
    301.835
  • 8/8/16
    11,90
    12,10
    11,75
    11,75
    445.386
  • 5/8/16
    12,35
    12,60
    12,10
    12,20
    408.078
  • 4/8/16
    12,60
    12,70
    12,30
    12,65
    401.814
  • 3/8/16
    12,80
    12,90
    12,70
    12,85
    264.475
  • 2/8/16
    13,05
    13,05
    12,65
    12,80
    160.256
  • 1/8/16
    13,35
    13,35
    12,70
    13,00
    475.456
  • 29/7/16
    13,00
    13,20
    12,75
    13,20
    406.803
  • 28/7/16
    12,90
    13,00
    12,60
    12,95
    381.410
  • 27/7/16
    12,90
    12,95
    12,60
    12,95
    154.404
  • 26/7/16
    12,90
    13,10
    12,60
    12,80
    325.341
  • 25/7/16
    13,25
    13,25
    12,80
    12,90
    229.945
  • 22/7/16
    13,20
    13,25
    12,85
    13,20
    236.179
  • 21/7/16
    13,40
    13,50
    12,70
    13,40
    477.380
  • 20/7/16
    13,00
    13,25
    12,40
    13,25
    484.003
  • 19/7/16
    13,00
    13,40
    12,40
    12,60
    602.444
  • 18/7/16
    12,50
    13,15
    12,50
    13,00
    641.579
  • 15/7/16
    12,35
    12,70
    12,00
    12,70
    887.365
  • 14/7/16
    12,10
    12,20
    12,00
    12,20
    635.308
  • 13/7/16
    12,10
    12,20
    11,90
    12,05
    391.099
  • 12/7/16
    12,40
    12,60
    12,15
    12,25
    539.614
  • 11/7/16
    12,60
    12,70
    12,25
    12,40
    683.221
  • 7/7/16
    12,85
    13,00
    12,55
    12,80
    685.967
  • 6/7/16
    13,00
    13,00
    12,60
    12,75
    433.569
  • 5/7/16
    13,20
    13,35
    13,00
    13,00
    577.873
  • 4/7/16
    13,40
    13,70
    12,85
    13,45
    608.427
  • 1/7/16
    13,15
    13,75
    13,10
    13,45
    713.967
  • 30/6/16
    12,75
    13,15
    12,70
    13,15
    869.572
  • 29/6/16
    12,15
    12,70
    12,15
    12,65
    789.240
  • 28/6/16
    12,25
    12,40
    12,10
    12,15
    636.347
  • 27/6/16
    11,70
    12,10
    11,70
    12,10
    519.608
  • 24/6/16
    11,10
    11,95
    11,10
    11,70
    1.077.187
  • 23/6/16
    12,00
    12,10
    11,75
    12,00
    1.212.773
  • 22/6/16
    11,20
    11,85
    11,20
    11,50
    858.483
  • 21/6/16
    11,20
    11,50
    11,10
    11,10
    511.856
  • 16/6/16
    10,70
    11,00
    10,50
    10,70
    198.179
  • 15/6/16
    10,60
    10,80
    10,60
    10,75
    239.266
  • 14/6/16
    10,60
    10,60
    10,50
    10,55
    130.868
  • 13/6/16
    10,65
    10,95
    10,40
    10,70
    253.837