PAMP - Pampa Energia S.A.
42,85 -2,61% (23/10 13:07)
  • Anterior: 44,00
  • Vol. Nominal: 145.059
  • Apertura: 43,50
  • Variación: -2,61
  • Máximo: 43,85
  • Monto Negociado: 6.265.159
  • Mínimo: 42,70
Ver Gráfico Histórico Completo
Perfil
Pampa Energía S. A. es la empresa integrada de electricidad más grande de Argentina. A través de nuestras subsidiarias participamos en la generación, transmisión y distribución de electricidad en Argentina.

Nuestro segmento de generación tiene una capacidad instalada de aproximadamente 2.000 MW (incluyendo la reciente expansión de Central Térmica Güemes de 100 MW), lo que representa alrededor del 8% de la capacidad instalada en Argentina. Asimismo, seguimos trabajando en proyectos para ampliar nuestra capacidad instalada en alrededor de 400 MW adicionales. Nuestro segmento de transmisión co-controla la operación y mantenimiento de la red de transmisión en alta tensión de Argentina que abarca unos 9.300 km de líneas propias, así como 6.000 km de líneas de alta tensión de Transba y además opera 5.000 km de líneas de alta tensión en Brasil. Transener transporta el 95% de la electricidad en la Argentina. Nuestro segmento de distribución está compuesto por Edenor, la mayor distribuidora de electricidad de la Argentina, con más de 2.500.000 clientes y cuya área de concesión abarca el norte de la Capital Federal y el Gran Buenos Aires.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 23/10/18
    43,50
    43,85
    42,70
    42,85
    145.059
  • 22/10/18
    44,05
    44,60
    42,60
    44,00
    306.058
  • 21/10/18
    43,20
    45,50
    43,10
    44,05
    651.637
  • 20/10/18
    43,20
    45,50
    43,10
    44,05
    651.637
  • 19/10/18
    43,20
    45,50
    43,10
    44,05
    651.637
  • 18/10/18
    44,40
    44,40
    42,90
    43,05
    441.594
  • 17/10/18
    45,50
    45,50
    43,60
    43,70
    458.182
  • 16/10/18
    46,40
    46,40
    44,50
    45,70
    502.886
  • 15/10/18
    43,15
    46,00
    43,00
    44,85
    580.851
  • 14/10/18
    43,15
    46,00
    43,00
    44,85
    580.851
  • 13/10/18
    43,15
    46,00
    43,00
    44,85
    580.851
  • 12/10/18
    43,15
    46,00
    43,00
    44,85
    580.851
  • 11/10/18
    43,70
    44,75
    41,40
    42,05
    1.008.824
  • 10/10/18
    45,45
    45,45
    42,00
    43,70
    915.239
  • 9/10/18
    45,50
    45,50
    44,60
    44,90
    711.649
  • 8/10/18
    45,95
    47,65
    44,90
    46,05
    397.643
  • 7/10/18
    45,90
    47,65
    45,25
    45,95
    1.236.570
  • 6/10/18
    45,90
    47,65
    45,25
    45,95
    1.236.570
  • 5/10/18
    45,90
    47,65
    45,25
    45,95
    1.236.570
  • 4/10/18
    48,55
    48,55
    45,80
    46,00
    1.118.014
  • 3/10/18
    49,10
    50,90
    48,65
    48,70
    656.799
  • 2/10/18
    50,35
    51,45
    48,40
    48,80
    871.957
  • 1/10/18
    51,00
    52,80
    50,15
    50,55
    435.649
  • 30/9/18
    51,50
    52,45
    49,90
    50,95
    1.238.859
  • 29/9/18
    51,50
    52,45
    49,90
    50,95
    1.238.859
  • 28/9/18
    51,50
    52,45
    49,90
    50,95
    1.238.859
  • 27/9/18
    51,20
    53,50
    50,90
    51,50
    1.881.768
  • 26/9/18
    51,95
    53,20
    50,70
    50,90
    1.797.840
  • 25/9/18
    52,00
    56,15
    51,60
    54,15
    1.796.928
  • 24/9/18
    56,20
    56,20
    53,15
    53,95
    858.348
  • 23/9/18
    56,65
    57,60
    53,55
    56,45
    1.971.417
  • 22/9/18
    56,65
    57,60
    53,55
    56,45
    1.971.417
  • 21/9/18
    56,65
    57,60
    53,55
    56,45
    1.971.417
  • 20/9/18
    53,00
    56,75
    53,00
    56,55
    2.670.349
  • 19/9/18
    49,50
    52,70
    49,50
    52,20
    2.384.335
  • 18/9/18
    49,30
    50,00
    48,50
    49,40
    1.269.108
  • 17/9/18
    47,00
    48,90
    46,65
    48,65
    1.486.416
  • 16/9/18
    47,00
    47,45
    46,35
    46,80
    743.721
  • 15/9/18
    47,00
    47,45
    46,35
    46,80
    743.721
  • 14/9/18
    47,00
    47,45
    46,35
    46,80
    743.721
  • 13/9/18
    45,75
    47,70
    45,75
    47,20
    1.300.095
  • 12/9/18
    45,00
    45,95
    45,00
    45,70
    1.174.229
  • 11/9/18
    44,80
    45,00
    44,00
    44,90
    685.546
  • 10/9/18
    46,00
    46,25
    45,00
    45,75
    441.271
  • 9/9/18
    45,85
    47,00
    45,00
    45,65
    1.156.062
  • 8/9/18
    45,85
    47,00
    45,00
    45,65
    1.156.062
  • 7/9/18
    45,85
    47,00
    45,00
    45,65
    1.156.062
  • 6/9/18
    46,00
    48,75
    45,60
    45,85
    2.679.449
  • 5/9/18
    42,50
    46,00
    42,50
    45,35
    1.214.902
  • 4/9/18
    42,00
    43,50
    40,35
    41,85
    774.951
  • 3/9/18
    46,20
    46,20
    43,70
    43,90
    502.538
  • 2/9/18
    41,70
    46,95
    41,70
    46,35
    2.598.187
  • 1/9/18
    41,70
    46,95
    41,70
    46,35
    2.598.187
  • 31/8/18
    41,70
    46,95
    41,70
    46,35
    2.598.187
  • 30/8/18
    37,00
    42,65
    36,00
    41,35
    2.931.465
  • 29/8/18
    37,75
    38,05
    36,55
    37,70
    1.997.555
  • 28/8/18
    37,15
    38,00
    36,55
    37,75
    1.279.217
  • 27/8/18
    35,05
    38,50
    35,05
    37,25
    1.053.958
  • 26/8/18
    37,65
    38,15
    35,30
    36,10
    2.330.465
  • 25/8/18
    37,65
    38,15
    35,30
    36,10
    2.330.465
  • 24/8/18
    37,65
    38,15
    35,30
    36,10
    2.330.465
  • 23/8/18
    38,80
    39,45
    37,50
    37,65
    866.296
  • 22/8/18
    37,95
    39,00
    37,60
    38,80
    549.063
  • 21/8/18
    37,80
    38,20
    37,30
    38,00
    721.362
  • 20/8/18
    38,00
    38,00
    36,00
    37,75
    493.981
  • 19/8/18
    38,00
    38,00
    36,00
    37,75
    493.981
  • 18/8/18
    38,00
    38,00
    36,00
    37,75
    493.981
  • 17/8/18
    38,00
    38,00
    36,00
    37,75
    493.981
  • 16/8/18
    38,75
    39,40
    37,55
    38,30
    1.176.490
  • 15/8/18
    38,85
    39,20
    38,00
    38,25
    1.125.010
  • 14/8/18
    40,00
    40,00
    38,10
    38,75
    689.802
  • 13/8/18
    40,05
    41,00
    37,80
    40,10
    1.985.696
  • 12/8/18
    40,00
    42,50
    39,70
    41,55
    997.298
  • 11/8/18
    40,00
    42,50
    39,70
    41,55
    997.298
  • 10/8/18
    40,00
    42,50
    39,70
    41,55
    997.298
  • 9/8/18
    40,75
    42,20
    40,75
    41,65
    456.659
  • 8/8/18
    41,90
    42,00
    40,65
    40,85
    742.669
  • 7/8/18
    42,80
    42,80
    41,10
    41,90
    1.096.187
  • 6/8/18
    42,55
    43,75
    42,55
    43,45
    691.278
  • 5/8/18
    43,75
    45,00
    43,40
    43,70
    336.431
  • 4/8/18
    43,75
    45,00
    43,40
    43,70
    336.431
  • 3/8/18
    43,75
    45,00
    43,40
    43,70
    336.431
  • 2/8/18
    45,30
    45,30
    43,50
    43,70
    387.200
  • 1/8/18
    46,00
    46,10
    45,10
    45,40
    430.153
  • 31/7/18
    46,45
    47,20
    45,30
    46,45
    913.219
  • 30/7/18
    47,00
    47,80
    46,20
    46,30
    1.120.148
  • 29/7/18
    46,55
    47,15
    45,10
    46,25
    1.098.808
  • 28/7/18
    46,55
    47,15
    45,10
    46,25
    1.098.808
  • 27/7/18
    46,55
    47,15
    45,10
    46,25
    1.098.808
  • 26/7/18
    44,50
    45,20
    44,25
    45,00
    1.077.563
  • 25/7/18
    42,05
    44,50
    42,05
    44,10
    816.351
  • 24/7/18
    42,05
    42,75
    41,75
    42,60
    444.321
  • 23/7/18
    41,60
    42,80
    41,60
    41,90
    447.847
  • 22/7/18
    41,60
    42,95
    41,60
    42,55
    301.406
  • 21/7/18
    41,60
    42,95
    41,60
    42,55
    301.406
  • 20/7/18
    41,60
    42,95
    41,60
    42,55
    301.406
  • 19/7/18
    42,00
    42,00
    41,05
    41,65
    380.782
  • 18/7/18
    41,00
    42,80
    41,00
    42,40
    378.660
  • 17/7/18
    41,30
    42,00
    40,60
    41,55
    397.089
  • 16/7/18
    41,60
    41,90
    40,55
    41,05
    747.642
  • 15/7/18
    41,65
    42,10
    40,80
    41,50
    740.400
  • 14/7/18
    41,65
    42,10
    40,80
    41,50
    740.400
  • 13/7/18
    41,65
    42,10
    40,80
    41,50
    740.400
  • 12/7/18
    42,00
    43,00
    41,00
    41,50
    642.595
  • 11/7/18
    42,00
    43,20
    41,80
    42,15
    451.320
  • 10/7/18
    43,90
    44,90
    42,50
    42,95
    726.862
  • 9/7/18
    42,70
    43,50
    41,05
    41,85
    415.382
  • 8/7/18
    42,70
    43,50
    41,05
    41,85
    415.382
  • 7/7/18
    42,70
    43,50
    41,05
    41,85
    415.382
  • 6/7/18
    42,70
    43,50
    41,05
    41,85
    415.382
  • 5/7/18
    43,20
    43,80
    42,10
    42,80
    940.148
  • 4/7/18
    42,50
    43,90
    41,40
    43,80
    369.096
  • 3/7/18
    40,55
    44,00
    40,55
    42,20
    1.375.767
  • 2/7/18
    40,00
    40,00
    37,50
    38,85
    2.598.033
  • 1/7/18
    42,20
    42,80
    40,05
    40,95
    1.971.125
  • 30/6/18
    42,20
    42,80
    40,05
    40,95
    1.971.125
  • 29/6/18
    42,20
    42,80
    40,05
    40,95
    1.971.125
  • 28/6/18
    41,80
    42,80
    41,50
    42,20
    2.222.281
  • 27/6/18
    43,75
    43,80
    40,00
    41,20
    2.565.781
  • 26/6/18
    45,60
    46,30
    43,60
    44,65
    576.781
  • 25/6/18
    47,00
    47,00
    45,20
    45,45
    816.308
  • 24/6/18
    49,50
    49,50
    45,40
    47,55
    966.455
  • 23/6/18
    49,50
    49,50
    45,40
    47,55
    966.455
  • 22/6/18
    49,50
    49,50
    45,40
    47,55
    966.455
  • 21/6/18
    52,95
    54,25
    49,25
    49,60
    4.755.977
  • 20/6/18
    45,60
    49,00
    45,20
    48,60
    1.283.193
  • 19/6/18
    45,60
    49,00
    45,20
    48,60
    1.283.193
  • 18/6/18
    48,30
    48,30
    44,65
    45,40
    2.006.178
  • 17/6/18
    48,95
    50,50
    48,50
    50,45
    756.570
  • 16/6/18
    48,95
    50,50
    48,50
    50,45
    756.570
  • 15/6/18
    48,95
    50,50
    48,50
    50,45
    756.570
  • 14/6/18
    50,50
    51,50
    49,20
    49,80
    1.096.960
  • 13/6/18
    50,00
    50,00
    48,70
    49,00
    0
  • 12/6/18
    50,60
    51,10
    50,50
    50,75
    0
  • 11/6/18
    50,60
    51,10
    50,50
    50,75
    0
  • 8/6/18
    48,85
    49,30
    47,20
    48,50
    0
  • 7/6/18
    48,85
    49,30
    47,20
    48,50
    0
  • 6/6/18
    51,35
    51,35
    49,55
    50,00
    0
  • 5/6/18
    49,15
    50,95
    49,15
    50,00
    1.702.825
  • 4/6/18
    48,00
    49,45
    47,65
    48,30
    1.243.993
  • 3/6/18
    48,15
    48,50
    46,50
    48,00
    768.968
  • 2/6/18
    48,15
    48,50
    46,50
    48,00
    768.968
  • 1/6/18
    48,15
    48,50
    46,50
    48,00
    768.968
  • 31/5/18
    49,00
    49,50
    47,05
    47,75
    487.839
  • 30/5/18
    48,50
    51,00
    48,05
    48,85
    1.327.361
  • 29/5/18
    49,90
    50,50
    47,50
    48,80
    1.300.836
  • 28/5/18
    51,50
    52,00
    48,60
    49,95
    482.189
  • 27/5/18
    51,50
    52,70
    51,00
    51,35
    686.717
  • 26/5/18
    51,50
    52,70
    51,00
    51,35
    686.717
  • 25/5/18
    51,50
    52,70
    51,00
    51,35
    686.717
  • 24/5/18
    51,50
    52,70
    51,00
    51,35
    686.717
  • 23/5/18
    52,20
    52,20
    50,15
    51,40
    736.522
  • 22/5/18
    52,95
    53,10
    51,75
    52,00
    865.864
  • 21/5/18
    53,10
    53,20
    52,25
    52,45
    875.155
  • 20/5/18
    53,00
    53,35
    52,80
    53,20
    1.124.503
  • 19/5/18
    53,00
    53,35
    52,80
    53,20
    1.124.503
  • 18/5/18
    53,00
    53,35
    52,80
    53,20
    1.124.503
  • 17/5/18
    52,50
    53,35
    51,70
    52,85
    1.032.473
  • 16/5/18
    52,80
    54,90
    52,00
    52,50
    2.167.345
  • 15/5/18
    50,45
    53,00
    50,00
    52,85
    1.688.945
  • 14/5/18
    50,45
    53,00
    50,00
    52,85
    1.688.945
  • 12/5/18
    50,15
    51,00
    49,00
    50,55
    2.030.421
  • 11/5/18
    50,15
    51,00
    49,00
    50,55
    2.030.421
  • 10/5/18
    47,10
    50,50
    47,10
    49,95
    3.009.992
  • 9/5/18
    43,90
    45,50
    41,25
    42,10
    4.535.174
  • 8/5/18
    43,90
    45,50
    41,25
    42,10
    4.535.174
  • 7/5/18
    46,65
    48,00
    44,20
    44,30
    1.221.272
  • 5/5/18
    47,10
    47,20
    45,85
    46,90
    1.969.669
  • 4/5/18
    47,10
    47,20
    45,85
    46,90
    1.969.669
  • 3/5/18
    46,50
    46,70
    46,30
    46,50
    123.507
  • 2/5/18
    46,50
    46,70
    46,30
    46,50
    123.507
  • 30/4/18
    45,30
    46,20
    44,90
    45,15
    1.327.991
  • 29/4/18
    45,30
    46,20
    44,90
    45,15
    1.327.991
  • 28/4/18
    45,30
    46,20
    44,90
    45,15
    1.327.991
  • 27/4/18
    45,35
    45,35
    44,00
    45,15
    1.907.736
  • 26/4/18
    45,35
    45,35
    44,00
    45,15
    1.907.736
  • 25/4/18
    46,15
    46,15
    45,15
    45,35
    736.180
  • 24/4/18
    46,05
    47,05
    45,70
    46,25
    1.096.235
  • 23/4/18
    46,00
    46,70
    45,45
    45,70
    409.458
  • 22/4/18
    46,95
    46,95
    45,40
    45,75
    380.426
  • 21/4/18
    46,95
    46,95
    45,40
    45,75
    380.426
  • 20/4/18
    46,95
    46,95
    45,40
    45,75
    380.426
  • 19/4/18
    46,50
    47,00
    44,50
    46,25
    3.006.948
  • 18/4/18
    47,70
    48,45
    46,70
    46,80
    670.185
  • 17/4/18
    46,00
    47,95
    46,00
    47,60
    727.828
  • 16/4/18
    47,40
    47,50
    47,00
    47,10
    68.740
  • 15/4/18
    47,70
    48,50
    47,30
    47,45
    439.403
  • 14/4/18
    47,70
    48,50
    47,30
    47,45
    439.403
  • 13/4/18
    47,70
    48,50
    47,30
    47,45
    439.403
  • 12/4/18
    46,80
    47,95
    46,55
    47,65
    738.087
  • 11/4/18
    47,00
    48,50
    46,70
    46,85
    702.312
  • 10/4/18
    48,50
    48,70
    48,00
    48,40
    93.875
  • 9/4/18
    48,50
    48,70
    48,00
    48,40
    93.875
  • 8/4/18
    48,90
    48,95
    47,90
    48,35
    634.046
  • 7/4/18
    48,90
    48,95
    47,90
    48,35
    634.046
  • 6/4/18
    48,90
    48,95
    47,90
    48,35
    634.046
  • 5/4/18
    48,10
    49,00
    48,05
    48,80
    609.070
  • 4/4/18
    47,95
    47,95
    47,25
    47,55
    547.763
  • 3/4/18
    47,95
    47,95
    47,25
    47,55
    547.763
  • 28/3/18
    48,50
    49,45
    47,50
    48,20
    623.084
  • 27/3/18
    49,60
    49,80
    48,50
    48,70
    551.069
  • 26/3/18
    50,50
    50,50
    49,35
    49,55
    665.364
  • 25/3/18
    49,80
    49,95
    49,60
    49,65
    42.155
  • 24/3/18
    49,80
    49,95
    49,60
    49,65
    42.155
  • 23/3/18
    49,80
    49,95
    49,60
    49,65
    42.155
  • 22/3/18
    50,15
    50,75
    49,50
    49,75
    708.845
  • 21/3/18
    50,35
    51,00
    50,00
    50,25
    492.309
  • 20/3/18
    51,40
    51,40
    49,10
    49,80
    986.796
  • 19/3/18
    51,40
    51,40
    49,10
    49,80
    986.796
  • 18/3/18
    52,30
    53,00
    51,10
    51,60
    688.888
  • 17/3/18
    52,30
    53,00
    51,10
    51,60
    688.888
  • 16/3/18
    52,30
    53,00
    51,10
    51,60
    688.888
  • 15/3/18
    52,85
    53,10
    51,50
    52,35
    691.744
  • 14/3/18
    52,60
    53,20
    52,15
    52,70
    527.043
  • 13/3/18
    53,00
    53,20
    52,30
    52,70
    1.227.387
  • 12/3/18
    52,00
    52,45
    51,10
    51,65
    921.170
  • 11/3/18
    52,00
    52,90
    51,00
    52,00
    1.643.366
  • 10/3/18
    52,00
    52,90
    51,00
    52,00
    1.643.366
  • 9/3/18
    52,00
    52,90
    51,00
    52,00
    1.643.366
  • 8/3/18
    50,40
    51,90
    49,55
    51,25
    633.610
  • 7/3/18
    50,60
    50,60
    49,40
    49,70
    14.206
  • 6/3/18
    50,35
    51,00
    49,35
    50,60
    978.626
  • 5/3/18
    49,05
    50,25
    49,00
    49,20
    863.111
  • 4/3/18
    49,35
    49,40
    47,50
    48,95
    957.927
  • 3/3/18
    49,35
    49,40
    47,50
    48,95
    957.927
  • 2/3/18
    49,35
    49,40
    47,50
    48,95
    957.927
  • 1/3/18
    51,80
    51,80
    49,50
    49,75
    689.563
  • 28/2/18
    51,00
    52,00
    50,15
    51,80
    716.344
  • 27/2/18
    52,90
    52,90
    50,75
    51,15
    644.324
  • 26/2/18
    51,10
    52,50
    50,50
    52,10
    951.809
  • 25/2/18
    52,65
    53,00
    50,80
    51,05
    750.709
  • 24/2/18
    52,65
    53,00
    50,80
    51,05
    750.709
  • 23/2/18
    52,65
    53,00
    50,80
    51,05
    750.709
  • 22/2/18
    51,30
    52,80
    51,30
    52,55
    569.632
  • 21/2/18
    51,70
    53,00
    51,20
    52,55
    780.624
  • 20/2/18
    52,35
    52,40
    51,10
    51,65
    1.098.417
  • 19/2/18
    51,95
    52,75
    51,90
    52,60
    460.783
  • 18/2/18
    50,05
    51,85
    49,60
    51,60
    2.270.422
  • 17/2/18
    50,05
    51,85
    49,60
    51,60
    2.270.422
  • 16/2/18
    50,05
    51,85
    49,60
    51,60
    2.270.422
  • 15/2/18
    49,90
    50,40
    49,00
    49,45
    1.506.969
  • 12/2/18
    48,25
    49,60
    46,25
    47,95
    1.678.076
  • 11/2/18
    48,25
    49,60
    46,25
    47,95
    1.678.076
  • 10/2/18
    48,25
    49,60
    46,25
    47,95
    1.678.076
  • 9/2/18
    48,25
    49,60
    46,25
    47,95
    1.678.076
  • 8/2/18
    50,95
    51,75
    48,00
    48,55
    984.048
  • 7/2/18
    52,65
    54,00
    49,50
    50,30
    1.340.634
  • 6/2/18
    46,50
    52,40
    46,50
    51,90
    2.771.416
  • 5/2/18
    50,60
    51,00
    47,50
    48,75
    1.841.649
  • 4/2/18
    54,90
    54,90
    50,00
    50,25
    1.619.909
  • 3/2/18
    54,90
    54,90
    50,00
    50,25
    1.619.909
  • 2/2/18
    54,90
    54,90
    50,00
    50,25
    1.619.909
  • 1/2/18
    56,00
    56,10
    54,45
    54,65
    592.394
  • 31/1/18
    54,20
    56,00
    54,10
    55,20
    985.797
  • 30/1/18
    55,30
    55,30
    53,25
    54,00
    587.734
  • 29/1/18
    55,30
    55,50
    53,50
    54,20
    323.451
  • 28/1/18
    55,50
    55,95
    54,70
    55,25
    461.581
  • 27/1/18
    55,50
    55,95
    54,70
    55,25
    461.581
  • 26/1/18
    55,50
    55,95
    54,70
    55,25
    461.581
  • 25/1/18
    55,15
    55,50
    54,10
    55,30
    749.538
  • 24/1/18
    54,00
    55,40
    53,85
    55,15
    729.928
  • 23/1/18
    54,00
    54,60
    53,65
    53,85
    978.510
  • 22/1/18
    53,40
    53,45
    53,20
    53,20
    3.101
  • 21/1/18
    54,40
    54,40
    52,75
    53,40
    841.500
  • 20/1/18
    54,40
    54,40
    52,75
    53,40
    841.500
  • 19/1/18
    54,40
    54,40
    52,75
    53,40
    841.500
  • 18/1/18
    55,25
    55,25
    53,90
    54,50
    1.542.109
  • 17/1/18
    54,95
    55,85
    54,00
    54,25
    1.752.473
  • 16/1/18
    56,00
    56,00
    54,05
    54,95
    2.558.699
  • 15/1/18
    53,95
    56,15
    53,70
    56,00
    1.037.931
  • 14/1/18
    52,70
    53,95
    52,70
    53,40
    174.698
  • 13/1/18
    52,70
    53,95
    52,70
    53,40
    174.698
  • 12/1/18
    52,70
    53,95
    52,70
    53,40
    174.698
  • 11/1/18
    51,50
    53,00
    51,05
    52,70
    1.677.564
  • 10/1/18
    52,90
    52,90
    51,50
    51,80
    977.486
  • 9/1/18
    53,45
    54,15
    52,85
    53,10
    560.636
  • 8/1/18
    52,30
    53,50
    51,70
    53,40
    1.099.310
  • 6/1/18
    52,00
    52,50
    51,30
    52,30
    942.406
  • 5/1/18
    52,00
    52,50
    51,30
    52,30
    942.406
  • 4/1/18
    51,85
    52,20
    51,00
    51,85
    1.071.040
  • 3/1/18
    51,20
    51,85
    50,50
    51,80
    851.223
  • 30/12/17
    49,30
    51,25
    49,15
    50,15
    1.837.926
  • 29/12/17
    49,30
    51,25
    49,15
    50,15
    1.837.926
  • 22/12/17
    47,50
    48,50
    47,10
    48,45
    1.254.987
  • 21/12/17
    47,50
    48,50
    47,10
    48,45
    1.254.987
  • 20/12/17
    46,60
    47,30
    46,50
    46,80
    766.416
  • 19/12/17
    44,40
    47,10
    44,40
    46,60
    1.267.808
  • 5/9/17
    42,00
    43,30
    42,00
    43,30
    195.713
  • 4/9/17
    42,00
    43,30
    42,00
    43,30
    195.713
  • 3/9/17
    42,70
    43,20
    42,30
    43,00
    505.250
  • 2/9/17
    42,70
    43,20
    42,30
    43,00
    505.250
  • 1/9/17
    42,70
    43,20
    42,30
    43,00
    505.250
  • 31/8/17
    42,70
    43,10
    42,50
    42,70
    447.899
  • 30/8/17
    43,00
    43,40
    42,70
    42,70
    505.614
  • 29/8/17
    43,35
    43,35
    40,65
    42,85
    471.676
  • 28/8/17
    42,90
    43,40
    42,60
    43,35
    655.730
  • 27/8/17
    43,10
    43,45
    42,50
    42,60
    719.452
  • 26/8/17
    43,10
    43,45
    42,50
    42,60
    719.452
  • 25/8/17
    43,10
    43,45
    42,50
    42,60
    719.452
  • 24/8/17
    41,85
    43,20
    41,80
    43,05
    900.533
  • 23/8/17
    41,20
    41,20
    40,10
    40,80
    459.791
  • 22/8/17
    41,20
    41,20
    40,10
    40,80
    459.791
  • 21/8/17
    42,95
    42,95
    41,40
    42,20
    426.069
  • 20/8/17
    42,95
    42,95
    41,40
    42,20
    426.069
  • 19/8/17
    42,95
    42,95
    41,40
    42,20
    426.069
  • 18/8/17
    42,95
    42,95
    41,40
    42,20
    426.069
  • 17/8/17
    43,15
    43,15
    41,60
    41,90
    772.457
  • 16/8/17
    42,60
    43,30
    42,50
    43,15
    1.544.055
  • 15/8/17
    42,50
    42,80
    41,10
    42,60
    2.832.224
  • 14/8/17
    41,30
    42,50
    40,50
    42,50
    3.245.487
  • 13/8/17
    37,75
    39,40
    37,75
    39,25
    1.421.258
  • 12/8/17
    37,75
    39,40
    37,75
    39,25
    1.421.258
  • 11/8/17
    37,75
    39,40
    37,75
    39,25
    1.421.258
  • 10/8/17
    37,35
    38,00
    37,30
    37,85
    373.934
  • 9/8/17
    38,30
    38,30
    37,00
    37,50
    1.134.765
  • 8/8/17
    39,50
    39,55
    38,10
    38,50
    1.083.565
  • 7/8/17
    40,00
    40,15
    38,00
    39,40
    687.441
  • 6/8/17
    39,80
    40,10
    39,75
    40,05
    1.095.809
  • 5/8/17
    39,80
    40,10
    39,75
    40,05
    1.095.809
  • 4/8/17
    39,80
    40,10
    39,75
    40,05
    1.095.809
  • 3/8/17
    39,25
    39,85
    39,25
    39,80
    564.490
  • 2/8/17
    38,90
    39,05
    38,75
    39,00
    32.086
  • 1/8/17
    38,60
    39,20
    38,60
    38,70
    543.721
  • 31/7/17
    38,95
    39,20
    38,05
    38,50
    643.104
  • 30/7/17
    38,00
    39,15
    38,00
    39,10
    904.094
  • 29/7/17
    38,00
    39,15
    38,00
    39,10
    904.094
  • 28/7/17
    38,00
    39,15
    38,00
    39,10
    904.094
  • 27/7/17
    37,45
    38,10
    37,45
    38,00
    546.092
  • 26/7/17
    38,20
    38,50
    37,80
    37,90
    704.911
  • 25/7/17
    38,55
    38,55
    37,00
    38,15
    1.054.511
  • 24/7/17
    38,85
    39,10
    38,00
    38,60
    1.045.790
  • 23/7/17
    38,15
    39,15
    38,15
    38,85
    1.977.167
  • 22/7/17
    38,15
    39,15
    38,15
    38,85
    1.977.167
  • 21/7/17
    38,15
    39,15
    38,15
    38,85
    1.977.167
  • 20/7/17
    37,00
    37,80
    36,70
    37,70
    976.506
  • 19/7/17
    36,30
    36,80
    36,10
    36,70
    859.188
  • 18/7/17
    35,15
    36,10
    35,00
    36,00
    3.130.306
  • 17/7/17
    36,80
    36,80
    35,50
    35,70
    2.065.857
  • 16/7/17
    37,10
    37,55
    36,55
    36,70
    1.411.284
  • 15/7/17
    37,10
    37,55
    36,55
    36,70
    1.411.284
  • 14/7/17
    37,10
    37,55
    36,55
    36,70
    1.411.284
  • 13/7/17
    38,35
    38,35
    36,60
    37,10
    3.066.717
  • 12/7/17
    38,80
    39,15
    38,00
    38,30
    458.847
  • 11/7/17
    39,00
    39,00
    38,50
    38,75
    1.220.684
  • 10/7/17
    40,15
    40,15
    38,50
    38,90
    987.761
  • 9/7/17
    40,20
    40,70
    39,90
    40,15
    505.927
  • 8/7/17
    40,20
    40,70
    39,90
    40,15
    505.927
  • 7/7/17
    40,20
    40,70
    39,90
    40,15
    505.927
  • 6/7/17
    40,15
    40,85
    39,70
    40,25
    1.365.655
  • 5/7/17
    40,00
    40,50
    39,30
    40,05
    1.003.726
  • 4/7/17
    40,00
    41,00
    39,90
    39,90
    457.840
  • 3/7/17
    39,40
    41,25
    39,00
    40,00
    1.165.406
  • 2/7/17
    39,20
    39,35
    39,10
    39,25
    22.543
  • 1/7/17
    39,20
    39,35
    39,10
    39,25
    22.543
  • 30/6/17
    39,20
    39,35
    39,10
    39,25
    22.543
  • 29/6/17
    39,00
    39,00
    38,60
    38,75
    352.110
  • 28/6/17
    39,00
    39,00
    38,60
    38,75
    352.110
  • 27/6/17
    38,80
    39,50
    38,15
    38,40
    497.930
  • 26/6/17
    38,75
    39,20
    38,20
    38,70
    860.033
  • 23/6/17
    38,30
    39,15
    38,30
    38,80
    1.663.764
  • 22/6/17
    38,30
    39,15
    38,30
    38,80
    1.663.764
  • 21/6/17
    38,95
    39,10
    37,90
    38,40
    4.599.472
  • 20/6/17
    41,25
    42,30
    41,25
    41,90
    1.116.428
  • 19/6/17
    41,25
    42,30
    41,25
    41,90
    1.116.428
  • 18/6/17
    39,70
    40,60
    39,65
    40,60
    791.986
  • 17/6/17
    39,70
    40,60
    39,65
    40,60
    791.986
  • 16/6/17
    39,70
    40,60
    39,65
    40,60
    791.986
  • 15/6/17
    39,85
    39,85
    39,40
    39,60
    1.197.059
  • 14/6/17
    39,70
    40,20
    39,70
    40,00
    606.530
  • 13/6/17
    39,00
    40,00
    39,00
    39,55
    270.408
  • 12/6/17
    40,45
    40,45
    39,00
    39,45
    1.360.731
  • 11/6/17
    40,80
    40,80
    40,00
    40,75
    377.308
  • 10/6/17
    40,80
    40,80
    40,00
    40,75
    377.308
  • 9/6/17
    40,80
    40,80
    40,00
    40,75
    377.308
  • 8/6/17
    40,50
    41,00
    40,00
    40,35
    751.951
  • 7/6/17
    40,50
    40,90
    40,50
    40,90
    13.932
  • 6/6/17
    37,40
    40,90
    37,40
    40,40
    735.347
  • 3/6/17
    42,00
    42,00
    41,25
    41,30
    1.179.406
  • 2/6/17
    42,00
    42,00
    41,25
    41,30
    1.179.406
  • 1/6/17
    41,00
    41,95
    40,70
    41,75
    960.719
  • 31/5/17
    41,85
    41,85
    40,40
    40,65
    1.017.273
  • 30/5/17
    41,25
    41,25
    40,40
    40,65
    996.626
  • 29/5/17
    40,80
    41,80
    40,80
    41,60
    66.364
  • 28/5/17
    40,00
    41,00
    39,15
    40,75
    1.409.597
  • 27/5/17
    40,00
    41,00
    39,15
    40,75
    1.409.597
  • 26/5/17
    40,00
    41,00
    39,15
    40,75
    1.409.597
  • 15/2/17
    29,30
    29,35
    28,75
    29,30
    621.510
  • 14/2/17
    29,10
    29,20
    28,80
    29,20
    578.345
  • 13/2/17
    29,50
    29,95
    28,75
    28,80
    1.075.962
  • 10/2/17
    28,60
    29,50
    28,60
    29,15
    645.884
  • 9/2/17
    28,85
    29,15
    28,65
    28,70
    1.201.004
  • 8/2/17
    29,80
    30,00
    28,70
    28,85
    1.647.358
  • 7/2/17
    30,45
    30,45
    29,95
    30,10
    1.148.888
  • 6/2/17
    29,45
    30,30
    29,45
    29,95
    2.235.747
  • 3/2/17
    31,00
    31,50
    29,15
    29,45
    2.059.033
  • 2/2/17
    30,30
    31,00
    30,00
    30,95
    2.013.026
  • 1/2/17
    29,60
    30,25
    29,60
    30,25
    1.743.179
  • 31/1/17
    28,95
    29,50
    28,85
    29,50
    1.380.621
  • 30/1/17
    28,80
    29,00
    28,50
    28,85
    2.587.094
  • 7/12/16
    23,00
    23,00
    22,40
    22,80
    538.086
  • 6/12/16
    22,25
    22,90
    21,90
    22,80
    742.805
  • 5/12/16
    22,25
    22,40
    21,90
    22,25
    915.995
  • 2/12/16
    22,00
    22,45
    21,70
    22,20
    1.624.160
  • 1/12/16
    22,10
    22,50
    21,85
    22,15
    1.933.926
  • 30/11/16
    22,10
    22,50
    21,85
    22,25
    1.997.861
  • 29/11/16
    22,45
    22,50
    21,60
    21,80
    2.793.804
  • 25/11/16
    22,20
    22,65
    22,00
    22,10
    1.839.904
  • 24/11/16
    22,80
    23,00
    22,10
    22,20
    554.045
  • 23/11/16
    23,00
    23,20
    22,60
    22,65
    2.374.143
  • 22/11/16
    21,50
    23,00
    21,50
    23,00
    2.330.017
  • 21/11/16
    20,65
    21,60
    20,60
    21,50
    1.841.987
  • 18/11/16
    21,00
    21,10
    20,65
    20,70
    880.767
  • 17/11/16
    21,00
    21,40
    20,80
    21,00
    846.602
  • 16/11/16
    21,00
    21,00
    20,50
    20,95
    611.324
  • 15/11/16
    20,30
    20,80
    20,00
    20,75
    1.619.558
  • 14/11/16
    19,65
    20,00
    19,00
    19,90
    5.231.201
  • 11/11/16
    19,85
    19,85
    19,25
    19,65
    8.177.959
  • 10/11/16
    21,00
    21,10
    19,75
    20,05
    5.956.113
  • 9/11/16
    19,65
    20,85
    19,65
    20,65
    4.835.813
  • 8/11/16
    20,80
    20,80
    20,50
    20,55
    3.264.143
  • 7/11/16
    20,80
    20,80
    20,35
    20,70
    1.976.267
  • 4/11/16
    20,15
    20,20
    19,95
    20,20
    1.733.173
  • 3/11/16
    20,30
    20,45
    20,00
    20,10
    1.283.117
  • 2/11/16
    20,15
    20,20
    19,80
    20,15
    2.084.281
  • 1/11/16
    20,70
    20,70
    20,00
    20,40
    2.536.059
  • 31/10/16
    20,90
    20,90
    20,35
    20,55
    2.075.477
  • 28/10/16
    20,50
    20,75
    20,25
    20,75
    2.394.660
  • 27/10/16
    20,40
    20,70
    20,30
    20,45
    1.063.444
  • 26/10/16
    20,90
    20,90
    20,35
    20,40
    1.544.242
  • 25/10/16
    21,10
    21,30
    20,80
    20,90
    1.575.239
  • 24/10/16
    21,70
    21,70
    20,80
    21,00
    1.407.277
  • 21/10/16
    20,70
    21,10
    20,60
    21,05
    2.042.537
  • 20/10/16
    21,00
    21,00
    20,55
    20,85
    2.218.311
  • 19/10/16
    20,40
    21,10
    20,35
    20,80
    4.259.840
  • 18/10/16
    20,00
    20,15
    19,90
    20,00
    886.893
  • 17/10/16
    19,60
    20,00
    19,60
    20,00
    1.614.233
  • 14/10/16
    19,60
    19,80
    19,55
    19,60
    846.706
  • 13/10/16
    19,65
    19,65
    19,40
    19,50
    689.309
  • 12/10/16
    19,85
    19,85
    19,55
    19,60
    614.918
  • 11/10/16
    19,70
    19,80
    19,35
    19,80
    969.960
  • 7/10/16
    19,25
    19,70
    19,15
    19,25
    765.905
  • 6/10/16
    19,40
    19,65
    19,10
    19,20
    819.730
  • 5/10/16
    19,50
    19,70
    19,20
    19,40
    827.855
  • 4/10/16
    19,65
    19,70
    19,10
    19,25
    1.042.663
  • 3/10/16
    19,25
    19,70
    19,25
    19,60
    925.982
  • 30/9/16
    19,75
    19,75
    19,25
    19,30
    924.455
  • 29/9/16
    19,00
    19,75
    19,00
    19,65
    1.461.260
  • 28/9/16
    18,75
    19,20
    18,60
    18,90
    1.211.054
  • 27/9/16
    19,05
    19,10
    18,50
    18,60
    961.815
  • 26/9/16
    19,40
    19,40
    18,90
    19,05
    1.144.046
  • 23/9/16
    19,50
    19,55
    19,15
    19,45
    926.915
  • 22/9/16
    19,10
    19,60
    19,00
    19,60
    1.694.176
  • 21/9/16
    18,60
    18,80
    18,30
    18,80
    979.938
  • 20/9/16
    18,75
    18,75
    18,30
    18,60
    1.097.663
  • 19/9/16
    18,50
    19,10
    18,45
    18,55
    1.677.233
  • 16/9/16
    17,60
    18,20
    17,50
    18,15
    1.445.885
  • 15/9/16
    17,00
    17,90
    16,95
    17,90
    1.317.845
  • 14/9/16
    16,70
    17,10
    16,65
    16,95
    653.939
  • 13/9/16
    16,65
    16,80
    16,40
    16,50
    742.650
  • 12/9/16
    16,30
    16,65
    16,20
    16,65
    654.660
  • 9/9/16
    16,80
    16,80
    16,40
    16,55
    743.820
  • 8/9/16
    16,85
    16,95
    16,60
    16,85
    778.866
  • 7/9/16
    16,65
    16,85
    16,40
    16,70
    1.014.035
  • 6/9/16
    15,80
    16,50
    15,55
    16,45
    1.494.875
  • 5/9/16
    15,70
    15,85
    15,40
    15,40
    343.519
  • 2/9/16
    15,65
    15,75
    15,30
    15,50
    899.741
  • 1/9/16
    15,10
    15,60
    14,95
    15,35
    1.182.073
  • 31/8/16
    15,35
    15,45
    14,95
    15,10
    592.196
  • 30/8/16
    15,65
    15,70
    15,15
    15,20
    397.472
  • 29/8/16
    15,45
    15,60
    15,40
    15,50
    577.253
  • 26/8/16
    15,80
    15,80
    15,40
    15,45
    882.695
  • 25/8/16
    15,90
    15,90
    15,70
    15,70
    883.046
  • 24/8/16
    15,80
    16,00
    15,55
    15,75
    1.042.567
  • 23/8/16
    15,40
    15,65
    15,30
    15,50
    859.188
  • 22/8/16
    15,10
    15,30
    15,05
    15,25
    603.462
  • 19/8/16
    14,95
    15,35
    14,70
    15,00
    2.548.929
  • 18/8/16
    15,70
    16,15
    14,80
    15,15
    2.845.455
  • 17/8/16
    15,25
    15,70
    15,25
    15,55
    933.956
  • 16/8/16
    16,00
    16,40
    14,90
    15,20
    1.155.544
  • 12/8/16
    16,45
    16,45
    15,80
    15,90
    1.626.840
  • 11/8/16
    16,20
    16,60
    16,20
    16,40
    942.775
  • 10/8/16
    16,40
    16,60
    16,25
    16,55
    724.970
  • 9/8/16
    16,35
    16,50
    16,30
    16,40
    914.092
  • 8/8/16
    16,45
    16,45
    16,05
    16,15
    486.497
  • 5/8/16
    16,50
    16,60
    16,30
    16,45
    419.141
  • 4/8/16
    16,40
    16,65
    16,10
    16,50
    1.046.097
  • 3/8/16
    16,45
    16,60
    16,30
    16,40
    257.216
  • 2/8/16
    16,65
    16,70
    16,25
    16,45
    1.631.684
  • 1/8/16
    16,50
    16,65
    16,40
    16,55
    796.857
  • 29/7/16
    16,40
    16,65
    16,35
    16,55
    1.170.606
  • 28/7/16
    16,40
    16,50
    16,20
    16,20
    958.837
  • 27/7/16
    16,10
    16,30
    15,75
    16,30
    1.176.785
  • 26/7/16
    16,25
    16,35
    15,90
    16,05
    766.104
  • 25/7/16
    16,70
    16,70
    16,20
    16,25
    488.399
  • 22/7/16
    16,30
    16,60
    16,25
    16,60
    624.132
  • 21/7/16
    16,30
    16,50
    16,10
    16,25
    1.361.992
  • 20/7/16
    16,60
    16,60
    16,15
    16,35
    1.130.247
  • 19/7/16
    17,20
    17,20
    16,40
    16,60
    1.694.335
  • 18/7/16
    16,80
    17,25
    16,70
    17,25
    1.057.896
  • 15/7/16
    16,70
    17,00
    16,65
    17,00
    1.425.673
  • 14/7/16
    16,15
    16,70
    16,10
    16,65
    1.218.595
  • 13/7/16
    16,00
    16,30
    15,80
    16,30
    1.417.795
  • 12/7/16
    16,80
    16,95
    16,00
    16,20
    1.483.982
  • 11/7/16
    16,90
    17,15
    16,00
    16,70
    3.651.049
  • 7/7/16
    17,15
    17,25
    16,50
    16,50
    951.939
  • 6/7/16
    17,00
    17,15
    16,85
    17,00
    781.565
  • 5/7/16
    17,00
    17,20
    16,70
    17,20
    734.315
  • 4/7/16
    16,40
    17,20
    16,40
    17,00
    618.229
  • 1/7/16
    16,55
    17,15
    16,50
    16,90
    1.625.202
  • 30/6/16
    16,40
    16,70
    16,25
    16,35
    1.403.164
  • 29/6/16
    16,20
    16,50
    16,20
    16,30
    1.322.210
  • 28/6/16
    16,00
    16,15
    15,75
    16,10
    1.058.091
  • 27/6/16
    15,50
    15,95
    15,50
    15,80
    3.773.497
  • 24/6/16
    14,45
    15,60
    14,40
    15,60
    4.635.815
  • 23/6/16
    15,25
    15,55
    15,10
    15,50
    1.806.119
  • 22/6/16
    14,95
    15,35
    14,95
    15,00
    2.076.483
  • 21/6/16
    14,90
    14,95
    14,70
    14,95
    1.662.806
  • 16/6/16
    14,50
    14,80
    14,45
    14,65
    2.858.503
  • 15/6/16
    14,20
    14,50
    14,20
    14,45
    900.923
  • 14/6/16
    14,45
    14,45
    14,15
    14,35
    666.751
  • 13/6/16
    14,25
    14,50
    14,10
    14,50
    605.124
  • 10/6/16
    14,30
    14,30
    13,90
    14,25
    1.610.490
  • 9/6/16
    14,45
    14,50
    14,25
    14,45
    1.603.114
  • 8/6/16
    14,15
    14,50
    14,15
    14,45
    1.286.589
  • 7/6/16
    13,50
    14,20
    13,50
    14,15
    1.884.165
  • 6/6/16
    13,25
    13,50
    13,25
    13,50
    625.978
  • 3/6/16
    13,10
    13,35
    13,00
    13,20
    1.863.154
  • 2/6/16
    13,05
    13,05
    12,80
    12,95
    3.251.566
  • 1/6/16
    13,00
    13,10
    12,85
    13,05
    2.613.806
  • 31/5/16
    12,80
    13,15
    12,80
    13,10
    1.460.071
  • 30/5/16
    12,95
    13,10
    12,80
    12,80
    547.314
  • 27/5/16
    12,75
    13,15
    12,70
    12,95
    943.176
  • 26/5/16
    12,10
    12,80
    12,10
    12,75
    822.599
  • 24/5/16
    11,80
    12,00
    11,65
    11,90
    1.947.991
  • 23/5/16
    12,00
    12,10
    11,75
    11,75
    1.077.242
  • 20/5/16
    12,10
    12,20
    11,90
    12,00
    539.143
  • 19/5/16
    12,10
    12,15
    11,75
    11,95
    1.115.441
  • 18/5/16
    12,65
    12,65
    12,35
    12,35
    641.957
  • 17/5/16
    12,80
    12,90
    12,50
    12,65
    511.682
  • 16/5/16
    12,95
    13,05
    12,70
    12,80
    528.553
  • 13/5/16
    13,00
    13,10
    12,80
    12,85
    926.965
  • 12/5/16
    12,50
    12,80
    12,50
    12,70
    1.120.630
  • 11/5/16
    12,75
    12,85
    12,60
    12,75
    592.159
  • 10/5/16
    12,60
    12,85
    12,55
    12,75
    766.010
  • 9/5/16
    12,75
    12,75
    12,40
    12,60
    699.400
  • 6/5/16
    12,40
    12,90
    12,40
    12,80
    1.245.745
  • 5/5/16
    12,10
    12,40
    12,10
    12,40
    1.223.357
  • 4/5/16
    11,60
    12,00
    11,45
    11,85
    1.966.746
  • 3/5/16
    11,50
    11,50
    11,30
    11,45
    810.363
  • 2/5/16
    11,75
    11,95
    11,55
    11,65
    664.155
  • 29/4/16
    11,75
    11,75
    11,60
    11,75
    846.833
  • 28/4/16
    11,85
    11,90
    11,60
    11,85
    925.844
  • 27/4/16
    12,10
    12,20
    11,75
    11,90
    730.229
  • 26/4/16
    11,90
    12,15
    11,80
    12,10
    703.723
  • 25/4/16
    12,40
    12,40
    11,85
    11,90
    845.188