GGAL - Grupo Financiero Galicia
66,50 -0,15% (20/07 15:03)
  • Anterior: 66,80
  • Vol. Nominal: 99.902
  • Apertura: 67,70
  • Variación: -0,45
  • Máximo: 67,70
  • Monto Negociado: 6.708.841
  • Mínimo: 66,45
Ver Gráfico Histórico Completo
Perfil
Es un holding de servicios financieros de Argentina, cuyo capital social está controlado en un 49,71% por las familias Escasany, Ayerza y Braun, mientras el restante 50,29% cotiza en la Bolsa de Comercio de Buenos Aires. El principal activo del holding es es el Banco de Galicia y Buenos Aires, y sus unidades en Uruguay y las islas Caymán.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 20/7/17
    67,70
    67,70
    66,45
    66,50
    99.902
  • 19/7/17
    65,25
    67,00
    65,25
    66,60
    620.259
  • 18/7/17
    67,50
    67,50
    64,55
    64,60
    640.997
  • 17/7/17
    68,00
    68,80
    67,00
    67,50
    625.003
  • 16/7/17
    71,10
    71,10
    67,95
    68,10
    393.108
  • 15/7/17
    71,10
    71,10
    67,95
    68,10
    393.108
  • 14/7/17
    71,10
    71,10
    67,95
    68,10
    393.108
  • 13/7/17
    72,00
    72,15
    70,05
    71,15
    435.162
  • 12/7/17
    71,45
    73,00
    71,05
    72,20
    344.525
  • 11/7/17
    71,70
    71,90
    71,00
    71,50
    381.394
  • 10/7/17
    71,05
    72,10
    71,00
    71,70
    614.008
  • 9/7/17
    71,25
    72,00
    66,30
    70,65
    341.734
  • 8/7/17
    71,25
    72,00
    66,30
    70,65
    341.734
  • 7/7/17
    71,25
    72,00
    66,30
    70,65
    341.734
  • 6/7/17
    72,50
    73,90
    71,00
    71,25
    1.019.076
  • 5/7/17
    72,85
    73,35
    71,80
    71,95
    499.531
  • 4/7/17
    73,00
    73,30
    72,30
    72,85
    190.477
  • 3/7/17
    71,05
    73,45
    71,05
    72,00
    465.077
  • 2/7/17
    70,00
    71,15
    70,00
    70,90
    76.963
  • 1/7/17
    70,00
    71,15
    70,00
    70,90
    76.963
  • 30/6/17
    70,00
    71,15
    70,00
    70,90
    76.963
  • 29/6/17
    67,30
    69,30
    67,30
    69,30
    1.128.567
  • 28/6/17
    67,30
    69,30
    67,30
    69,30
    1.128.567
  • 27/6/17
    66,95
    67,60
    66,50
    67,15
    702.523
  • 26/6/17
    66,05
    67,60
    66,05
    66,95
    424.260
  • 23/6/17
    66,00
    67,50
    65,95
    66,80
    685.171
  • 22/6/17
    66,00
    67,50
    65,95
    66,80
    685.171
  • 21/6/17
    65,50
    66,10
    65,00
    65,65
    2.994.564
  • 20/6/17
    69,05
    71,00
    68,90
    70,20
    765.555
  • 19/6/17
    69,05
    71,00
    68,90
    70,20
    765.555
  • 18/6/17
    67,10
    68,35
    67,10
    68,10
    706.171
  • 17/6/17
    67,10
    68,35
    67,10
    68,10
    706.171
  • 16/6/17
    67,10
    68,35
    67,10
    68,10
    706.171
  • 15/6/17
    67,00
    67,75
    66,50
    67,05
    791.239
  • 14/6/17
    67,95
    67,95
    66,55
    66,60
    580.801
  • 13/6/17
    67,00
    68,40
    66,50
    67,35
    194.095
  • 12/6/17
    67,50
    68,30
    66,55
    67,00
    529.415
  • 11/6/17
    70,50
    70,95
    68,70
    69,00
    147.216
  • 10/6/17
    70,50
    70,95
    68,70
    69,00
    147.216
  • 9/6/17
    70,50
    70,95
    68,70
    69,00
    147.216
  • 8/6/17
    72,95
    74,75
    69,20
    70,50
    651.487
  • 7/6/17
    73,80
    73,80
    73,40
    73,40
    7.130
  • 6/6/17
    69,10
    75,50
    69,10
    73,65
    576.406
  • 3/6/17
    73,45
    74,20
    73,40
    74,20
    499.216
  • 2/6/17
    73,45
    74,20
    73,40
    74,20
    499.216
  • 1/6/17
    71,95
    73,40
    71,95
    73,40
    596.975
  • 31/5/17
    72,45
    72,60
    71,30
    71,95
    437.411
  • 30/5/17
    72,00
    72,00
    70,60
    71,90
    403.404
  • 29/5/17
    72,00
    72,20
    72,00
    72,05
    4.442
  • 28/5/17
    70,40
    71,90
    70,40
    71,60
    871.656
  • 27/5/17
    70,40
    71,90
    70,40
    71,60
    871.656
  • 26/5/17
    70,40
    71,90
    70,40
    71,60
    871.656
  • 15/2/17
    53,50
    54,80
    53,30
    54,40
    488.426
  • 14/2/17
    53,75
    54,10
    53,00
    53,50
    571.947
  • 13/2/17
    54,95
    55,50
    53,60
    53,85
    1.118.562
  • 10/2/17
    55,00
    55,35
    54,50
    54,95
    644.463
  • 9/2/17
    53,45
    55,00
    53,40
    54,90
    1.164.039
  • 8/2/17
    52,00
    53,60
    51,80
    53,45
    1.264.995
  • 7/2/17
    51,20
    52,35
    51,10
    51,70
    948.953
  • 6/2/17
    50,50
    51,10
    50,00
    51,00
    312.523
  • 3/2/17
    50,00
    50,95
    50,00
    50,55
    451.170
  • 2/2/17
    50,00
    50,15
    49,45
    50,00
    305.912
  • 1/2/17
    49,50
    50,25
    49,45
    49,75
    385.004
  • 31/1/17
    49,25
    49,85
    49,00
    49,45
    434.058
  • 30/1/17
    49,00
    49,60
    48,25
    49,20
    642.186
  • 7/12/16
    41,50
    42,20
    40,80
    41,20
    937.722
  • 6/12/16
    42,30
    42,70
    41,65
    42,00
    524.942
  • 5/12/16
    42,30
    42,50
    41,90
    42,30
    337.521
  • 2/12/16
    43,70
    43,70
    41,20
    42,25
    679.022
  • 1/12/16
    44,20
    45,00
    44,00
    44,30
    400.523
  • 30/11/16
    44,20
    45,00
    44,00
    44,40
    414.975
  • 29/11/16
    44,60
    44,60
    43,70
    44,20
    404.155
  • 25/11/16
    45,00
    45,05
    43,90
    44,30
    242.594
  • 24/11/16
    45,10
    45,35
    44,80
    44,80
    114.347
  • 23/11/16
    45,60
    45,75
    44,50
    45,15
    267.615
  • 22/11/16
    45,30
    45,85
    45,25
    45,40
    450.732
  • 21/11/16
    43,60
    45,40
    43,60
    45,40
    621.971
  • 18/11/16
    44,50
    44,60
    43,50
    43,90
    188.649
  • 17/11/16
    45,00
    45,00
    44,30
    44,50
    202.058
  • 16/11/16
    45,00
    45,00
    43,75
    44,35
    201.003
  • 15/11/16
    43,10
    44,80
    43,10
    44,70
    409.811
  • 14/11/16
    42,70
    43,00
    41,10
    43,00
    765.053
  • 11/11/16
    43,00
    43,50
    41,30
    42,90
    1.194.844
  • 10/11/16
    45,75
    46,20
    43,00
    43,50
    811.152
  • 9/11/16
    45,00
    46,10
    43,00
    45,45
    679.400
  • 8/11/16
    46,40
    46,40
    46,00
    46,05
    346.427
  • 7/11/16
    46,90
    46,90
    45,50
    46,40
    359.272
  • 4/11/16
    43,90
    45,40
    43,60
    44,80
    394.825
  • 3/11/16
    45,10
    45,80
    44,00
    44,00
    641.747
  • 2/11/16
    45,70
    45,70
    44,50
    45,10
    769.773
  • 1/11/16
    47,00
    47,60
    45,70
    46,20
    574.634
  • 31/10/16
    47,50
    47,70
    46,85
    47,10
    233.277
  • 28/10/16
    47,50
    47,80
    47,45
    47,45
    228.999
  • 27/10/16
    47,00
    47,50
    47,00
    47,30
    320.412
  • 26/10/16
    47,00
    47,40
    46,70
    47,05
    321.863
  • 25/10/16
    47,95
    47,95
    47,25
    47,40
    826.283
  • 24/10/16
    47,65
    48,00
    47,50
    47,95
    377.797
  • 21/10/16
    48,25
    48,25
    47,00
    47,65
    556.071
  • 20/10/16
    49,00
    49,20
    48,00
    48,30
    397.206
  • 19/10/16
    48,10
    48,90
    48,10
    48,90
    591.912
  • 18/10/16
    48,20
    48,20
    47,60
    47,90
    354.881
  • 17/10/16
    48,00
    48,25
    47,70
    48,25
    195.323
  • 14/10/16
    48,05
    48,10
    47,30
    48,00
    213.603
  • 13/10/16
    47,90
    48,40
    47,45
    47,70
    293.349
  • 12/10/16
    47,50
    48,10
    47,50
    47,95
    262.273
  • 11/10/16
    47,90
    48,20
    47,40
    47,95
    395.769
  • 7/10/16
    48,50
    48,50
    47,50
    47,90
    459.632
  • 6/10/16
    49,15
    49,15
    48,00
    48,50
    296.129
  • 5/10/16
    48,50
    49,30
    48,30
    49,15
    1.672.332
  • 4/10/16
    47,10
    48,25
    47,10
    48,25
    613.767
  • 3/10/16
    46,95
    47,05
    46,60
    46,95
    323.333
  • 30/9/16
    46,85
    47,55
    46,65
    47,00
    586.056
  • 29/9/16
    47,00
    47,20
    46,30
    46,85
    580.348
  • 28/9/16
    45,75
    46,50
    45,75
    46,40
    359.896
  • 27/9/16
    46,00
    46,15
    44,90
    45,95
    431.448
  • 26/9/16
    46,10
    46,10
    45,50
    45,60
    275.275
  • 23/9/16
    46,10
    46,30
    45,75
    46,15
    217.477
  • 22/9/16
    45,00
    46,10
    45,00
    46,10
    381.992
  • 21/9/16
    43,80
    44,80
    43,50
    44,70
    234.884
  • 20/9/16
    44,45
    44,50
    43,35
    43,65
    491.866
  • 19/9/16
    44,00
    44,50
    43,35
    43,70
    218.209
  • 16/9/16
    43,75
    43,75
    43,10
    43,50
    212.763
  • 15/9/16
    43,35
    43,90
    43,10
    43,85
    334.424
  • 14/9/16
    43,85
    44,50
    43,35
    43,35
    152.073
  • 13/9/16
    44,20
    44,20
    43,15
    43,90
    323.375
  • 12/9/16
    43,05
    44,90
    43,05
    44,75
    456.045
  • 9/9/16
    45,00
    45,30
    43,60
    44,00
    362.865
  • 8/9/16
    46,00
    46,25
    45,25
    45,40
    534.932
  • 7/9/16
    46,55
    46,80
    46,15
    46,80
    293.355
  • 6/9/16
    45,50
    46,65
    45,50
    46,65
    878.766
  • 5/9/16
    46,00
    46,20
    43,85
    45,35
    212.873
  • 2/9/16
    45,95
    45,95
    45,15
    45,70
    188.238
  • 1/9/16
    45,20
    45,60
    43,90
    45,40
    232.125
  • 31/8/16
    45,70
    45,70
    44,50
    44,85
    322.168
  • 30/8/16
    46,65
    46,65
    45,20
    45,75
    345.534
  • 29/8/16
    45,70
    46,60
    45,70
    46,60
    177.023
  • 26/8/16
    46,40
    46,40
    45,50
    45,75
    226.880
  • 25/8/16
    45,55
    46,45
    45,55
    46,15
    459.330
  • 24/8/16
    45,30
    46,20
    45,00
    45,85
    685.330
  • 23/8/16
    45,00
    45,55
    44,80
    45,30
    652.289
  • 22/8/16
    44,00
    44,50
    43,60
    44,50
    444.903
  • 19/8/16
    43,75
    44,45
    43,50
    43,85
    468.353
  • 18/8/16
    43,00
    43,60
    42,40
    43,60
    560.527
  • 17/8/16
    42,50
    42,70
    42,00
    42,20
    299.293
  • 16/8/16
    43,00
    43,00
    42,10
    42,55
    578.385
  • 12/8/16
    43,30
    43,50
    42,30
    42,40
    273.761
  • 11/8/16
    43,75
    43,90
    43,15
    43,30
    214.627
  • 10/8/16
    44,50
    44,50
    43,10
    43,75
    409.973
  • 9/8/16
    44,00
    44,50
    43,55
    44,30
    408.369
  • 8/8/16
    43,70
    43,95
    43,45
    43,70
    241.475
  • 5/8/16
    44,40
    45,00
    43,70
    43,70
    218.894
  • 4/8/16
    44,75
    45,00
    43,65
    44,25
    201.964
  • 3/8/16
    43,00
    44,30
    43,00
    44,10
    433.530
  • 2/8/16
    44,15
    44,15
    42,70
    43,05
    384.323
  • 1/8/16
    44,50
    44,80
    44,00
    44,15
    261.818
  • 29/7/16
    44,95
    45,40
    44,60
    44,85
    359.536
  • 28/7/16
    45,20
    45,40
    44,65
    44,95
    274.963
  • 27/7/16
    45,60
    45,80
    44,75
    45,20
    322.428
  • 26/7/16
    46,40
    46,60
    45,50
    45,60
    362.614
  • 25/7/16
    46,00
    46,30
    45,50
    46,10
    345.437
  • 22/7/16
    46,40
    46,40
    45,50
    46,10
    398.928
  • 21/7/16
    47,80
    47,80
    45,80
    46,50
    467.079
  • 20/7/16
    48,90
    49,00
    47,50
    47,80
    386.548
  • 19/7/16
    48,50
    49,50
    47,20
    48,20
    752.342
  • 18/7/16
    47,70
    48,50
    47,50
    48,40
    683.239
  • 15/7/16
    47,20
    48,00
    47,20
    47,65
    644.610
  • 14/7/16
    46,50
    47,35
    46,50
    47,35
    488.536
  • 13/7/16
    45,15
    46,50
    45,15
    46,15
    546.851
  • 12/7/16
    45,95
    46,00
    45,00
    45,25
    478.188
  • 11/7/16
    44,20
    46,20
    44,20
    45,75
    350.789
  • 7/7/16
    45,70
    46,20
    45,10
    45,50
    405.819
  • 6/7/16
    45,60
    45,80
    45,10
    45,60
    228.109
  • 5/7/16
    46,00
    46,50
    45,20
    45,80
    635.410
  • 4/7/16
    46,50
    46,85
    45,50
    46,15
    249.687
  • 1/7/16
    46,15
    47,00
    46,15
    46,50
    510.907
  • 30/6/16
    46,30
    46,50
    46,00
    46,15
    789.033
  • 29/6/16
    45,50
    46,40
    45,20
    46,20
    608.960
  • 28/6/16
    43,90
    45,40
    43,90
    45,00
    545.030
  • 27/6/16
    43,50
    43,85
    42,60
    43,40
    997.643
  • 24/6/16
    43,00
    44,55
    43,00
    44,05
    2.369.847
  • 23/6/16
    44,00
    44,75
    44,00
    44,55
    770.579
  • 22/6/16
    43,60
    44,30
    43,60
    43,95
    1.030.468
  • 21/6/16
    44,00
    44,20
    43,20
    43,80
    2.330.427
  • 16/6/16
    42,10
    42,45
    41,55
    42,15
    660.556
  • 15/6/16
    42,10
    42,80
    42,00
    42,30
    319.269
  • 14/6/16
    42,00
    42,25
    41,60
    42,05
    514.259
  • 13/6/16
    41,60
    41,60
    41,00
    41,60
    106.227
  • 10/6/16
    41,00
    41,65
    40,50
    41,60
    184.045
  • 9/6/16
    41,40
    41,45
    41,00
    41,30
    267.132
  • 8/6/16
    41,40
    41,60
    41,10
    41,40
    271.074
  • 7/6/16
    40,50
    41,40
    40,50
    41,30
    554.859
  • 6/6/16
    39,90
    40,50
    39,25
    40,50
    295.353
  • 3/6/16
    40,00
    40,50
    39,75
    39,90
    297.172
  • 2/6/16
    39,20
    40,50
    39,20
    40,00
    302.408
  • 1/6/16
    39,75
    39,80
    38,80
    39,25
    183.560
  • 31/5/16
    39,60
    40,40
    39,50
    39,85
    292.122
  • 30/5/16
    39,50
    39,70
    39,20
    39,65
    274.865
  • 27/5/16
    38,75
    39,25
    38,60
    39,20
    313.189
  • 26/5/16
    37,60
    38,95
    37,40
    38,75
    300.018
  • 24/5/16
    37,60
    38,10
    37,00
    37,50
    257.828
  • 23/5/16
    38,25
    38,40
    37,10
    37,60
    320.318
  • 20/5/16
    37,45
    38,40
    37,45
    37,60
    228.043
  • 19/5/16
    36,30
    37,80
    36,00
    37,20
    392.502
  • 18/5/16
    37,90
    38,35
    37,45
    37,55
    390.409
  • 17/5/16
    39,15
    39,25
    37,70
    37,90
    521.881
  • 16/5/16
    40,00
    40,50
    38,90
    39,15
    365.258
  • 13/5/16
    40,35
    40,35
    39,50
    39,70
    383.716
  • 12/5/16
    41,25
    41,25
    39,90
    40,35
    366.368
  • 11/5/16
    41,30
    41,40
    40,80
    41,15
    152.338
  • 10/5/16
    41,50
    41,75
    40,75
    41,25
    403.531
  • 9/5/16
    40,15
    41,30
    39,60
    41,15
    326.238
  • 6/5/16
    40,80
    40,80
    39,75
    40,00
    201.901
  • 5/5/16
    39,50
    40,45
    39,50
    40,45
    509.683
  • 4/5/16
    40,25
    40,55
    39,70
    39,80
    328.063
  • 3/5/16
    41,00
    41,00
    40,00
    40,10
    236.872
  • 2/5/16
    40,80
    42,00
    40,80
    41,20
    476.396
  • 29/4/16
    41,40
    41,55
    40,60
    40,80
    273.567
  • 28/4/16
    41,10
    41,25
    40,40
    41,25
    266.645
  • 27/4/16
    41,75
    41,75
    40,80
    41,00
    486.221
  • 26/4/16
    42,40
    42,40
    41,30
    41,65
    242.475
  • 25/4/16
    43,20
    43,20
    41,35
    41,35
    441.205
  • 22/4/16
    44,00
    44,55
    42,90
    43,30
    403.978
  • 21/4/16
    43,30
    44,50
    43,00
    44,30
    361.650
  • 20/4/16
    45,00
    45,10
    43,40
    43,70
    445.166
  • 19/4/16
    43,00
    44,80
    41,75
    44,50
    1.178.705
  • 18/4/16
    42,00
    42,70
    41,60
    42,50
    338.369
  • 15/4/16
    42,40
    42,40
    41,40
    41,80
    341.997
  • 14/4/16
    43,00
    43,00
    41,50
    41,95
    436.977
  • 13/4/16
    40,00
    42,30
    39,70
    42,00
    1.219.595
  • 12/4/16
    37,90
    39,20
    37,85
    39,05
    490.195
  • 11/4/16
    39,30
    39,30
    37,65
    37,75
    336.414
  • 8/4/16
    37,50
    38,70
    37,05
    38,50
    456.646
  • 7/4/16
    38,90
    38,90
    36,90
    37,30
    852.090
  • 6/4/16
    40,00
    40,00
    38,20
    38,95
    388.673
  • 5/4/16
    40,80
    40,80
    39,80
    40,00
    166.254
  • 4/4/16
    41,00
    41,20
    40,00
    41,00
    158.363
  • 1/4/16
    41,15
    41,50
    40,85
    41,20
    185.382
  • 31/3/16
    41,95
    42,15
    40,90
    41,15
    747.664
  • 30/3/16
    42,00
    42,00
    40,70
    40,95
    499.963
  • 29/3/16
    42,30
    42,40
    41,50
    41,50
    326.485
  • 28/3/16
    42,30
    42,65
    41,75
    42,30
    463.468
  • 23/3/16
    42,50
    42,50
    41,35
    41,50
    530.513
  • 22/3/16
    43,00
    43,00
    41,80
    42,50
    194.644
  • 21/3/16
    44,00
    44,00
    42,50
    43,00
    169.041
  • 18/3/16
    42,55
    43,50
    42,50
    43,45
    310.816
  • 17/3/16
    42,70
    43,00
    42,05
    42,65
    451.771
  • 16/3/16
    41,20
    42,80
    41,20
    42,65
    354.228
  • 15/3/16
    42,30
    42,30
    41,20
    41,75
    537.914
  • 14/3/16
    43,20
    43,25
    41,85
    42,35
    348.816
  • 11/3/16
    43,40
    44,00
    42,70
    43,30
    381.422
  • 10/3/16
    43,80
    44,95
    43,25
    43,40
    452.685
  • 9/3/16
    43,50
    44,20
    43,50
    43,55
    229.332
  • 8/3/16
    42,75
    44,00
    42,55
    43,30
    286.844
  • 7/3/16
    43,75
    43,75
    42,60
    42,85
    529.781
  • 4/3/16
    45,00
    45,80
    43,60
    43,75
    506.473
  • 3/3/16
    47,00
    47,70
    45,20
    45,50
    671.326
  • 2/3/16
    46,75
    47,70
    44,65
    46,80
    767.647
  • 1/3/16
    47,00
    47,20
    45,30
    46,95
    1.095.017
  • 29/2/16
    46,20
    47,60
    46,10
    46,50
    680.743
  • 26/2/16
    47,00
    47,50
    45,60
    46,20
    771.647
  • 25/2/16
    45,50
    46,70
    45,50
    46,65
    1.028.085
  • 24/2/16
    44,15
    45,35
    43,15
    45,15
    971.206
  • 23/2/16
    43,80
    44,30
    43,55
    44,25
    888.659
  • 22/2/16
    44,30
    44,60
    43,70
    43,80
    684.998
  • 19/2/16
    42,90
    43,00
    42,10
    42,70
    901.111
  • 18/2/16
    44,00
    44,30
    42,85
    42,90
    904.298
  • 17/2/16
    42,55
    44,00
    42,55
    43,70
    1.296.769
  • 16/2/16
    40,80
    41,90
    40,80
    41,85
    1.391.052
  • 15/2/16
    40,50
    41,20
    40,50
    40,80
    358.471
  • 12/2/16
    40,00
    41,30
    40,00
    40,20
    526.376
  • 11/2/16
    40,60
    40,65
    39,20
    39,80
    583.044
  • 10/2/16
    39,10
    41,50
    39,10
    40,80
    689.741
  • 5/2/16
    39,80
    40,60
    39,70
    40,15
    543.227
  • 4/2/16
    38,90
    40,00
    38,50
    39,80
    611.356
  • 3/2/16
    39,80
    39,90
    38,60
    39,10
    538.447
  • 2/2/16
    39,00
    39,80
    38,70
    39,80
    1.101.739
  • 1/2/16
    38,30
    39,50
    37,70
    39,15
    719.225
  • 29/1/16
    38,00
    38,30
    37,40
    38,30
    641.902
  • 28/1/16
    37,90
    38,00
    36,80
    36,90
    945.642
  • 27/1/16
    37,10
    38,15
    37,10
    37,50
    316.180
  • 26/1/16
    36,00
    37,70
    35,80
    37,15
    403.409
  • 25/1/16
    36,10
    36,40
    35,60
    36,20
    347.307
  • 22/1/16
    35,00
    36,20
    35,00
    36,00
    753.865
  • 21/1/16
    32,80
    34,40
    32,80
    34,15
    431.430
  • 20/1/16
    33,00
    33,50
    31,60
    32,50
    539.686
  • 19/1/16
    33,70
    34,80
    33,70
    33,75
    400.080
  • 18/1/16
    33,35
    33,60
    32,20
    33,35
    225.250
  • 15/1/16
    35,00
    35,00
    33,00
    33,35
    666.086
  • 14/1/16
    35,60
    36,00
    34,60
    35,60
    743.182
  • 13/1/16
    36,20
    36,80
    35,25
    35,60
    838.170
  • 12/1/16
    36,20
    36,60
    35,80
    36,00
    480.515
  • 11/1/16
    36,05
    36,80
    35,70
    36,00
    416.732
  • 8/1/16
    36,50
    37,00
    35,90
    35,90
    539.177
  • 7/1/16
    35,85
    36,65
    35,40
    36,60
    429.885
  • 6/1/16
    36,10
    37,00
    35,50
    36,40
    635.314
  • 5/1/16
    35,90
    36,40
    35,90
    36,35
    405.002
  • 4/1/16
    36,80
    36,80
    35,65
    35,90
    464.627
  • 30/12/15
    37,00
    37,00
    35,90
    36,80
    515.960
  • 29/12/15
    36,00
    36,85
    35,90
    36,55
    503.899
  • 28/12/15
    36,70
    36,70
    35,35
    35,60
    334.322
  • 23/12/15
    35,20
    36,70
    35,20
    36,70
    668.827
  • 22/12/15
    33,60
    35,50
    33,60
    35,05
    683.511
  • 21/12/15
    34,30
    35,00
    32,70
    33,75
    652.909
  • 18/12/15
    36,40
    36,40
    33,25
    34,30
    1.250.110
  • 17/12/15
    35,50
    36,90
    35,45
    35,95
    1.050.390
  • 16/12/15
    35,45
    35,50
    34,20
    34,80
    815.502
  • 15/12/15
    34,75
    35,55
    34,20
    35,30
    1.067.614
  • 14/12/15
    36,95
    37,25
    34,80
    34,90
    736.599
  • 11/12/15
    37,50
    37,55
    36,80
    36,90
    629.665
  • 10/12/15
    38,55
    38,80
    37,30
    37,45
    684.250
  • 9/12/15
    36,85
    38,50
    36,85
    38,25
    762.643
  • 4/12/15
    35,40
    36,90
    35,30
    36,85
    471.317
  • 3/12/15
    35,80
    36,20
    35,15
    35,30
    781.293
  • 2/12/15
    36,25
    36,40
    35,50
    35,95
    525.996
  • 1/12/15
    37,00
    37,75
    35,70
    36,40
    527.416
  • 30/11/15
    37,60
    37,80
    35,80
    37,05
    883.780
  • 26/11/15
    35,65
    37,05
    35,20
    37,00
    919.875
  • 25/11/15
    37,00
    37,80
    34,70
    35,15
    1.671.586
  • 24/11/15
    38,05
    38,40
    37,00
    37,20
    1.156.085
  • 23/11/15
    43,00
    43,45
    37,50
    38,50
    2.543.995
  • 20/11/15
    41,00
    42,55
    40,35
    41,70
    1.795.175
  • 19/11/15
    40,40
    41,00
    39,65
    40,25
    1.529.034
  • 18/11/15
    40,05
    40,65
    39,55
    40,40
    1.730.484
  • 17/11/15
    39,70
    40,80
    39,70
    40,55
    1.458.311
  • 16/11/15
    37,85
    39,70
    37,80
    39,60
    1.302.604
  • 13/11/15
    37,60
    38,00
    37,45
    37,85
    950.481
  • 12/11/15
    37,50
    38,35
    36,50
    37,55
    1.067.876
  • 11/11/15
    37,50
    38,20
    37,00
    37,70
    1.257.005
  • 10/11/15
    36,70
    37,40
    35,65
    37,40
    781.834
  • 9/11/15
    36,00
    37,15
    35,60
    36,30
    929.509
  • 5/11/15
    35,40
    35,90
    35,00
    35,25
    1.629.430
  • 4/11/15
    34,90
    35,95
    34,80
    35,20
    475.960
  • 3/11/15
    35,00
    35,40
    33,55
    34,70
    1.029.041
  • 2/11/15
    36,20
    37,25
    34,55
    35,50
    1.190.177
  • 30/10/15
    35,00
    37,45
    35,00
    36,20
    1.565.849
  • 29/10/15
    37,00
    37,45
    35,80
    35,90
    1.488.778
  • 28/10/15
    33,55
    37,50
    33,55
    36,50
    2.881.117
  • 20/10/15
    29,00
    29,25
    28,50
    29,10
    709.320
  • 19/10/15
    28,90
    29,40
    28,60
    29,20
    737.083
  • 16/10/15
    28,40
    29,30
    28,30
    29,10
    1.269.240
  • 15/10/15
    27,80
    28,80
    27,80
    28,70
    2.374.044
  • 14/10/15
    27,95
    27,95
    27,20
    27,75
    1.016.181
  • 13/10/15
    27,75
    28,00
    27,45
    27,70
    1.529.700
  • 9/10/15
    27,00
    27,45
    26,50
    26,85
    1.252.355
  • 8/10/15
    26,10
    27,10
    26,05
    27,00
    1.105.512
  • 7/10/15
    25,05
    26,00
    25,05
    26,00
    985.159
  • 6/10/15
    25,10
    25,10
    24,50
    24,65
    1.218.366
  • 5/10/15
    25,25
    25,50
    24,75
    25,00
    922.737
  • 2/10/15
    23,70
    24,85
    23,25
    24,85
    1.003.374
  • 1/10/15
    24,85
    24,85
    23,45
    23,80
    938.970
  • 30/9/15
    25,70
    25,80
    24,65
    24,85
    333.599
  • 29/9/15
    25,00
    25,50
    24,90
    25,20
    781.538
  • 28/9/15
    24,50
    24,50
    23,80
    24,00
    648.540
  • 25/9/15
    23,70
    25,30
    22,10
    25,20
    1.623.260
  • 24/9/15
    24,35
    24,50
    22,00
    23,70
    2.142.784
  • 23/9/15
    25,00
    25,00
    23,85
    24,05
    946.643
  • 22/9/15
    26,40
    26,40
    23,80
    24,50
    1.662.680
  • 21/9/15
    27,15
    27,15
    26,25
    26,40
    433.671
  • 18/9/15
    27,00
    27,60
    26,50
    27,15
    305.365
  • 17/9/15
    28,00
    28,15
    27,00
    27,00
    496.521
  • 16/9/15
    28,70
    28,95
    27,45
    27,50
    645.041
  • 15/9/15
    28,20
    28,80
    28,20
    28,30
    282.473
  • 14/9/15
    28,90
    29,00
    28,20
    28,40
    208.957
  • 11/9/15
    28,50
    29,15
    28,40
    28,90
    321.556
  • 10/9/15
    28,05
    28,90
    28,00
    28,85
    797.124
  • 9/9/15
    28,65
    28,80
    28,00
    28,65
    822.905
  • 8/9/15
    27,50
    28,35
    27,50
    28,30
    527.247
  • 7/9/15
    26,85
    27,30
    26,75
    27,25
    167.582
  • 4/9/15
    26,60
    27,00
    26,60
    26,95
    323.505
  • 3/9/15
    25,90
    26,90
    25,80
    26,85
    885.840
  • 2/9/15
    26,50
    26,50
    25,75
    26,05
    409.258
  • 1/9/15
    26,25
    26,80
    25,80
    26,00
    679.959
  • 31/8/15
    26,40
    27,00
    26,25
    26,45
    758.033
  • 28/8/15
    27,00
    27,45
    26,50
    27,00
    558.830
  • 27/8/15
    26,45
    27,25
    26,00
    26,95
    997.904
  • 26/8/15
    24,55
    26,00
    24,30
    26,00
    576.796
  • 25/8/15
    24,40
    25,30
    23,80
    23,80
    1.040.505
  • 24/8/15
    23,10
    24,90
    23,10
    23,70
    1.483.677
  • 21/8/15
    25,20
    25,35
    24,00
    24,90
    1.666.249
  • 20/8/15
    26,25
    26,25
    25,60
    26,00
    811.515
  • 19/8/15
    27,30
    27,30
    26,00
    26,40
    718.727
  • 18/8/15
    28,00
    28,00
    27,20
    27,65
    629.050
  • 14/8/15
    28,60
    28,60
    27,70
    27,95
    813.197
  • 13/8/15
    28,15
    29,00
    27,95
    28,80
    539.403
  • 12/8/15
    27,50
    28,20
    27,50
    28,10
    522.220
  • 11/8/15
    28,70
    28,70
    28,00
    28,10
    642.530
  • 10/8/15
    28,10
    29,60
    27,50
    29,15
    1.246.430
  • 7/8/15
    27,55
    28,35
    27,00
    27,80
    1.798.080
  • 6/8/15
    25,40
    27,40
    25,40
    27,30
    1.288.130
  • 5/8/15
    25,30
    25,80
    24,90
    25,70
    784.406
  • 4/8/15
    25,60
    25,60
    24,70
    24,90
    485.481
  • 3/8/15
    25,10
    25,60
    25,10
    25,60
    373.549
  • 31/7/15
    26,00
    26,00
    25,00
    25,10
    312.130
  • 30/7/15
    24,85
    25,85
    24,50
    25,85
    572.774
  • 29/7/15
    24,40
    24,85
    24,10
    24,80
    752.669
  • 28/7/15
    24,00
    24,45
    24,00
    24,05
    853.134
  • 27/7/15
    24,10
    24,10
    23,50
    23,65
    384.989
  • 24/7/15
    26,00
    26,00
    24,35
    24,35
    640.081
  • 23/7/15
    26,50
    26,70
    26,20
    26,40
    288.297
  • 22/7/15
    28,00
    28,00
    26,50
    26,50
    322.557
  • 21/7/15
    27,30
    27,70
    26,60
    27,65
    437.198
  • 20/7/15
    27,05
    28,05
    27,00
    27,30
    409.419
  • 17/7/15
    27,95
    28,70
    27,50
    28,25
    574.081
  • 16/7/15
    28,95
    28,95
    28,00
    28,50
    913.899
  • 15/7/15
    27,55
    28,30
    27,55
    28,15
    984.316
  • 14/7/15
    26,90
    27,60
    26,50
    27,50
    793.500
  • 13/7/15
    26,30
    26,90
    26,10
    26,80
    884.202
  • 10/7/15
    25,55
    26,60
    25,55
    26,00
    546.271
  • 8/7/15
    26,10
    26,10
    25,20
    25,25
    296.925
  • 7/7/15
    25,60
    26,10
    24,50
    25,90
    648.743
  • 6/7/15
    24,70
    25,65
    24,70
    25,60
    446.464
  • 3/7/15
    24,75
    24,90
    24,40
    24,90
    184.738
  • 2/7/15
    24,60
    24,65
    23,50
    24,65
    655.391
  • 1/7/15
    24,90
    24,90
    24,20
    24,40
    513.078
  • 30/6/15
    24,00
    25,05
    23,60
    24,50
    1.111.662
  • 29/6/15
    23,90
    24,00
    23,55
    23,75
    516.516
  • 26/6/15
    24,90
    25,00
    24,50
    24,80
    541.590
  • 25/6/15
    23,80
    24,90
    23,80
    24,60
    774.796
  • 24/6/15
    24,30
    24,40
    23,60
    23,90
    618.461
  • 23/6/15
    24,90
    24,90
    23,60
    24,15
    1.016.366
  • 22/6/15
    23,40
    24,60
    23,40
    24,50
    947.243
  • 19/6/15
    22,90
    23,70
    22,80
    23,10
    1.087.533
  • 18/6/15
    23,30
    23,40
    22,50
    22,90
    1.236.264
  • 17/6/15
    23,40
    23,40
    22,70
    23,05
    2.827.098
  • 16/6/15
    24,30
    24,90
    24,30
    24,45
    355.551
  • 15/6/15
    24,80
    24,85
    24,30
    24,50
    458.455
  • 12/6/15
    25,40
    25,40
    24,70
    24,95
    175.265
  • 11/6/15
    25,10
    25,40
    24,60
    25,40
    833.450
  • 10/6/15
    25,65
    25,95
    25,00
    25,00
    387.224
  • 9/6/15
    25,40
    25,90
    25,20
    25,40
    148.877
  • 8/6/15
    25,90
    25,90
    25,35
    25,40
    344.344
  • 5/6/15
    25,95
    26,30
    25,25
    25,90
    408.601
  • 4/6/15
    26,00
    26,50
    26,00
    26,30
    887.990
  • 3/6/15
    25,40
    25,60
    24,70
    25,15
    306.338
  • 2/6/15
    23,95
    26,10
    23,95
    26,00
    926.433
  • 1/6/15
    23,20
    24,20
    23,00
    23,75
    505.499
  • 29/5/15
    24,10
    24,50
    23,35
    23,60
    528.410
  • 28/5/15
    24,00
    24,50
    24,00
    24,30
    229.662
  • 27/5/15
    24,40
    24,90
    24,30
    24,55
    359.070
  • 26/5/15
    24,90
    25,10
    24,30
    24,40
    793.316
  • 22/5/15
    25,60
    25,60
    24,85
    25,30
    614.158
  • 21/5/15
    26,35
    26,35
    25,60
    25,65
    382.790
  • 20/5/15
    26,15
    26,30
    25,70
    26,20
    282.016
  • 19/5/15
    26,90
    26,90
    26,00
    26,30
    518.297
  • 18/5/15
    26,40
    26,95
    26,20
    26,75
    907.928
  • 15/5/15
    26,85
    26,85
    26,15
    26,30
    380.344
  • 14/5/15
    26,35
    26,85
    26,10
    26,80
    716.998
  • 13/5/15
    26,00
    26,50
    26,00
    26,40
    313.751
  • 12/5/15
    26,50
    26,50
    26,00
    26,30
    488.851
  • 11/5/15
    25,65
    26,50
    25,40
    26,50
    589.785
  • 8/5/15
    25,10
    25,80
    25,10
    25,65
    447.479
  • 7/5/15
    24,25
    25,15
    24,25
    25,15
    543.274
  • 6/5/15
    25,45
    25,50
    24,80
    24,90
    678.608
  • 5/5/15
    26,25
    26,60
    25,50
    25,55
    939.702
  • 4/5/15
    26,40
    26,80
    26,00
    26,55
    596.875
  • 30/4/15
    27,30
    27,60
    26,20
    26,20
    617.932
  • 29/4/15
    27,50
    27,50
    26,70
    27,25
    466.078
  • 28/4/15
    27,05
    27,30
    26,50
    27,25
    431.405
  • 27/4/15
    28,05
    28,15
    26,90
    26,95
    596.015
  • 24/4/15
    28,00
    28,15
    27,50
    27,65
    621.069
  • 23/4/15
    27,20
    27,85
    27,15
    27,80
    1.251.341
  • 22/4/15
    26,05
    27,00
    26,00
    26,80
    965.322
  • 21/4/15
    26,00
    26,20
    25,75
    25,95
    566.635
  • 20/4/15
    26,80
    27,00
    25,75
    26,10
    1.127.114
  • 17/4/15
    26,35
    27,15
    26,35
    26,65
    1.332.462
  • 16/4/15
    26,85
    27,30
    26,65
    26,90
    633.310
  • 15/4/15
    27,40
    27,40
    26,15
    26,95
    1.315.718
  • 14/4/15
    27,70
    27,70
    27,00
    27,55
    661.572
  • 13/4/15
    28,20
    28,20
    26,95
    27,40
    731.189
  • 10/4/15
    27,95
    28,00
    27,60
    28,00
    803.840
  • 9/4/15
    27,90
    27,90
    27,40
    27,45
    454.036
  • 8/4/15
    28,60
    28,60
    27,40
    27,50
    542.099
  • 7/4/15
    28,80
    28,85
    27,90
    28,25
    521.555
  • 6/4/15
    27,95
    28,70
    27,95
    28,50
    957.464
  • 1/4/15
    27,50
    28,50
    27,40
    28,15
    671.219
  • 31/3/15
    28,85
    29,00
    27,60
    27,75
    1.369.085
  • 30/3/15
    28,10
    29,50
    28,00
    29,00
    500.870
  • 27/3/15
    27,80
    28,25
    27,35
    27,85
    1.206.440
  • 26/3/15
    29,60
    29,70
    27,40
    27,75
    1.359.371
  • 25/3/15
    29,55
    29,70
    28,70
    29,60
    826.967
  • 20/3/15
    30,50
    31,25
    30,50
    30,60
    917.267
  • 19/3/15
    31,00
    31,40
    29,55
    30,50
    2.245.342
  • 18/3/15
    30,50
    31,35
    29,90
    31,00
    1.052.459
  • 17/3/15
    30,25
    31,20
    30,05
    30,90
    1.501.922
  • 16/3/15
    28,00
    30,00
    28,00
    29,55
    1.429.044
  • 13/3/15
    27,45
    28,00
    27,00
    27,90
    971.267
  • 12/3/15
    27,50
    27,80
    27,00
    27,75
    951.001
  • 11/3/15
    27,00
    27,40
    27,00
    27,20
    1.206.728
  • 10/3/15
    27,00
    27,30
    26,90
    27,00
    806.608
  • 9/3/15
    26,45
    27,65
    26,20
    27,00
    1.034.572
  • 6/3/15
    25,80
    26,70
    25,80
    26,50
    756.407
  • 5/3/15
    24,95
    25,90
    24,80
    25,90
    887.875
  • 4/3/15
    24,75
    25,50
    24,70
    24,95
    536.652
  • 3/3/15
    24,90
    25,40
    24,50
    24,75
    473.987
  • 2/3/15
    25,40
    25,45
    24,70
    24,85
    525.317
  • 27/2/15
    24,50
    25,00
    24,15
    25,00
    1.018.601
  • 26/2/15
    25,00
    25,30
    23,85
    24,10
    1.282.078
  • 25/2/15
    25,70
    26,00
    24,80
    24,95
    769.212
  • 24/2/15
    25,65
    25,90
    25,00
    25,70
    1.294.835
  • 23/2/15
    24,50
    25,65
    24,00
    25,55
    1.651.749
  • 20/2/15
    24,20
    24,55
    23,60
    24,50
    1.728.399
  • 19/2/15
    23,45
    24,20
    23,05
    24,00
    1.895.203
  • 18/2/15
    23,95
    24,20
    23,30
    23,40
    1.696.213
  • 13/2/15
    22,20
    23,15
    22,20
    23,15
    1.372.257
  • 12/2/15
    22,30
    22,45
    22,00
    22,10
    736.903
  • 11/2/15
    21,70
    22,20
    21,55
    22,00
    916.512
  • 10/2/15
    21,00
    21,65
    20,80
    21,55
    1.410.892
  • 9/2/15
    20,80
    21,10
    20,80
    20,90
    404.814
  • 6/2/15
    20,75
    21,00
    20,70
    20,80
    795.395
  • 5/2/15
    20,75
    21,00
    20,75
    20,75
    885.802
  • 4/2/15
    20,75
    20,90
    20,40
    20,75
    961.553
  • 3/2/15
    20,55
    21,05
    20,55
    20,75
    1.025.453
  • 2/2/15
    19,80
    20,50
    19,80
    20,50
    838.310
  • 30/1/15
    19,95
    19,95
    19,50
    19,90
    419.422
  • 29/1/15
    20,50
    20,50
    19,85
    19,90
    160.089
  • 28/1/15
    20,75
    20,75
    20,15
    20,50
    322.000
  • 27/1/15
    20,00
    20,60
    19,90
    20,50
    490.071
  • 26/1/15
    19,05
    20,30
    19,00
    20,10
    477.035
  • 23/1/15
    19,70
    20,20
    19,65
    19,75
    504.496
  • 22/1/15
    20,60
    20,60
    20,00
    20,10
    607.738
  • 21/1/15
    21,00
    21,15
    20,40
    20,55
    633.830
  • 20/1/15
    20,60
    21,10
    20,60
    20,95
    618.003