EDN - Edenor S.A.
73,25 0% (03/11 17:00)
  • Anterior: 70,45
  • Vol. Nominal: 214.323
  • Apertura: 70,00
  • Variación: 3,97
  • Máximo: 73,70
  • Monto Negociado: 15.281.675
  • Mínimo: 69,10
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
  • 3/11/21
    70,00
    73,70
    69,10
    73,25
    214.323
  • 2/11/21
    71,00
    72,00
    70,10
    70,45
    105.706
  • 1/11/21
    68,40
    72,25
    68,10
    70,80
    200.711
  • 29/10/21
    75,00
    75,00
    65,90
    68,70
    215.864
  • 28/10/21
    73,20
    74,90
    70,55
    71,90
    125.824
  • 27/10/21
    75,60
    77,20
    72,50
    72,70
    142.720
  • 26/10/21
    78,00
    78,00
    74,10
    75,55
    110.550
  • 25/10/21
    73,80
    77,50
    73,60
    75,10
    254.637
  • 23/10/21
    69,50
    73,65
    69,50
    73,05
    420.167
  • 22/10/21
    69,50
    73,65
    69,50
    73,05
    420.167
  • 21/10/21
    69,40
    70,40
    67,00
    69,35
    160.719
  • 20/10/21
    68,40
    69,80
    66,15
    69,45
    268.869
  • 19/10/21
    66,05
    68,30
    66,05
    67,50
    147.462
  • 18/10/21
    65,05
    66,90
    65,05
    66,55
    126.234
  • 17/10/21
    65,50
    66,10
    64,15
    65,45
    122.663
  • 16/10/21
    65,50
    66,10
    64,15
    65,45
    122.663
  • 15/10/21
    65,50
    66,10
    64,15
    65,45
    122.663
  • 14/10/21
    66,70
    66,75
    64,50
    65,50
    104.690
  • 13/10/21
    66,50
    67,00
    63,50
    65,80
    72.736
  • 12/10/21
    67,20
    69,00
    64,70
    65,50
    323.797
  • 11/10/21
    65,00
    65,50
    60,70
    64,00
    101.320
  • 10/10/21
    65,00
    65,50
    60,70
    64,00
    101.320
  • 9/10/21
    65,00
    65,50
    60,70
    64,00
    101.320
  • 8/10/21
    65,00
    65,50
    60,70
    64,00
    101.320
  • 7/10/21
    65,00
    65,50
    60,70
    64,00
    101.320
  • 6/10/21
    61,70
    64,20
    60,70
    63,00
    161.109
  • 5/10/21
    63,50
    63,50
    61,00
    61,75
    76.322
  • 4/10/21
    65,00
    67,00
    62,70
    63,00
    70.895
  • 3/10/21
    64,00
    64,50
    62,50
    63,60
    113.746
  • 2/10/21
    64,00
    64,50
    62,50
    63,60
    113.746
  • 1/10/21
    64,00
    64,50
    62,50
    63,60
    113.746
  • 30/9/21
    62,40
    64,50
    62,10
    63,60
    173.029
  • 29/9/21
    62,45
    64,00
    61,80
    62,60
    52.187
  • 28/9/21
    62,90
    65,50
    61,10
    62,45
    133.884
  • 27/9/21
    60,00
    63,00
    59,90
    62,90
    169.895
  • 26/9/21
    60,60
    62,15
    58,20
    60,05
    65.970
  • 25/9/21
    60,60
    62,15
    58,20
    60,05
    65.970
  • 24/9/21
    60,60
    62,15
    58,20
    60,05
    65.970
  • 23/9/21
    62,50
    62,75
    60,10
    60,45
    555.790
  • 22/9/21
    60,00
    62,60
    59,95
    62,45
    242.616
  • 21/9/21
    60,00
    60,90
    58,80
    60,15
    118.636
  • 20/9/21
    62,40
    62,40
    57,10
    58,90
    151.468
  • 19/9/21
    62,25
    64,00
    59,95
    62,75
    337.428
  • 18/9/21
    62,25
    64,00
    59,95
    62,75
    337.428
  • 17/9/21
    62,25
    64,00
    59,95
    62,75
    337.428
  • 16/9/21
    56,90
    62,30
    53,00
    62,25
    492.724
  • 15/9/21
    61,85
    62,00
    55,10
    58,60
    735.930
  • 14/9/21
    65,00
    65,60
    60,25
    61,85
    278.013
  • 13/9/21
    64,50
    66,80
    63,00
    63,85
    416.911
  • 12/9/21
    59,30
    60,55
    57,50
    59,10
    286.297
  • 11/9/21
    59,30
    60,55
    57,50
    59,10
    286.297
  • 10/9/21
    59,30
    60,55
    57,50
    59,10
    286.297
  • 9/9/21
    62,05
    63,30
    58,10
    59,30
    286.399
  • 8/9/21
    65,00
    65,40
    61,10
    61,85
    479.025
  • 7/9/21
    65,00
    66,25
    64,00
    64,85
    339.138
  • 6/9/21
    65,00
    67,00
    64,60
    64,85
    93.383
  • 5/9/21
    66,00
    66,30
    63,10
    64,20
    151.190
  • 4/9/21
    66,00
    66,30
    63,10
    64,20
    151.190
  • 3/9/21
    66,00
    66,30
    63,10
    64,20
    151.190
  • 2/9/21
    64,50
    65,95
    63,00
    65,45
    304.343
  • 1/9/21
    62,70
    65,40
    59,80
    63,45
    637.493
  • 31/8/21
    65,20
    66,90
    59,70
    62,30
    1.380.711
  • 30/8/21
    54,55
    69,05
    54,55
    62,40
    1.427.214
  • 29/8/21
    54,00
    54,95
    53,90
    54,45
    415.246
  • 28/8/21
    54,00
    54,95
    53,90
    54,45
    415.246
  • 27/8/21
    54,00
    54,95
    53,90
    54,45
    415.246
  • 26/8/21
    49,00
    54,85
    49,00
    53,65
    1.406.860
  • 25/8/21
    45,80
    49,55
    44,10
    48,95
    709.547
  • 24/8/21
    41,95
    46,90
    41,10
    45,40
    593.017
  • 23/8/21
    41,30
    42,40
    40,50
    41,70
    129.209
  • 22/8/21
    42,00
    42,00
    40,15
    40,55
    78.613
  • 21/8/21
    42,00
    42,00
    40,15
    40,55
    78.613
  • 20/8/21
    42,00
    42,00
    40,15
    40,55
    78.613
  • 19/8/21
    41,10
    42,00
    39,70
    41,70
    343.010
  • 18/8/21
    43,00
    43,00
    40,70
    41,65
    121.854
  • 17/8/21
    41,25
    42,55
    40,55
    41,90
    154.017
  • 16/8/21
    41,50
    41,50
    40,00
    41,45
    68.796
  • 15/8/21
    41,50
    41,50
    40,00
    41,45
    68.796
  • 14/8/21
    41,50
    41,50
    40,00
    41,45
    68.796
  • 13/8/21
    41,50
    41,50
    40,00
    41,45
    68.796
  • 12/8/21
    40,00
    41,20
    39,80
    40,55
    78.039
  • 11/8/21
    40,80
    41,05
    40,45
    40,90
    142.342
  • 10/8/21
    40,30
    40,80
    38,15
    40,55
    46.917
  • 9/8/21
    40,30
    40,45
    39,60
    39,80
    29.589
  • 8/8/21
    40,00
    40,85
    39,50
    40,30
    130.585
  • 7/8/21
    40,00
    40,85
    39,50
    40,30
    130.585
  • 6/8/21
    40,00
    40,85
    39,50
    40,30
    130.585
  • 5/8/21
    41,00
    41,00
    39,30
    40,00
    82.156
  • 4/8/21
    41,00
    41,00
    39,75
    39,85
    47.757
  • 3/8/21
    39,80
    41,40
    39,25
    41,00
    68.028
  • 2/8/21
    40,00
    40,50
    38,95
    40,30
    129.209
  • 1/8/21
    40,00
    40,75
    38,95
    39,00
    63.644
  • 31/7/21
    40,00
    40,75
    38,95
    39,00
    63.644
  • 30/7/21
    40,00
    40,75
    38,95
    39,00
    63.644
  • 29/7/21
    39,00
    40,50
    38,30
    39,85
    133.776
  • 28/7/21
    39,20
    39,20
    38,50
    38,90
    32.543
  • 27/7/21
    37,40
    39,00
    37,40
    38,75
    70.076
  • 26/7/21
    38,85
    39,25
    38,25
    38,70
    57.400
  • 25/7/21
    38,45
    39,00
    38,40
    38,85
    195.124
  • 24/7/21
    38,45
    39,00
    38,40
    38,85
    195.124
  • 23/7/21
    38,45
    39,00
    38,40
    38,85
    195.124
  • 22/7/21
    39,00
    39,20
    37,95
    38,45
    189.202
  • 21/7/21
    38,00
    39,30
    37,40
    39,20
    220.629
  • 20/7/21
    36,40
    38,00
    36,40
    37,40
    56.271
  • 19/7/21
    37,50
    37,50
    36,10
    36,90
    106.101
  • 18/7/21
    38,00
    38,25
    37,00
    37,50
    230.692
  • 17/7/21
    38,00
    38,25
    37,00
    37,50
    230.692
  • 16/7/21
    38,00
    38,25
    37,00
    37,50
    230.692
  • 15/7/21
    38,70
    38,70
    36,90
    38,00
    65.363
  • 14/7/21
    38,40
    38,75
    37,85
    38,70
    98.770
  • 13/7/21
    38,50
    39,20
    36,90
    38,35
    71.473
  • 12/7/21
    37,55
    38,00
    36,80
    37,95
    156.299
  • 11/7/21
    38,00
    38,00
    36,15
    36,60
    158.861
  • 10/7/21
    38,00
    38,00
    36,15
    36,60
    158.861
  • 9/7/21
    38,00
    38,00
    36,15
    36,60
    158.861
  • 8/7/21
    38,00
    38,00
    36,15
    36,60
    158.861
  • 7/7/21
    38,00
    38,55
    36,30
    37,40
    274.464
  • 6/7/21
    39,00
    39,35
    37,30
    37,80
    217.173
  • 5/7/21
    38,75
    39,00
    38,00
    38,75
    170.519
  • 4/7/21
    40,00
    40,90
    37,40
    38,70
    368.257
  • 3/7/21
    40,00
    40,90
    37,40
    38,70
    368.257
  • 2/7/21
    40,00
    40,90
    37,40
    38,70
    368.257
  • 1/7/21
    40,30
    41,30
    39,35
    39,40
    99.514
  • 30/6/21
    39,00
    40,20
    37,00
    39,75
    242.704
  • 29/6/21
    40,00
    40,60
    38,50
    38,60
    372.714
  • 28/6/21
    42,50
    42,50
    40,50
    40,65
    198.247
  • 27/6/21
    39,90
    46,00
    39,20
    42,20
    391.657
  • 26/6/21
    39,90
    46,00
    39,20
    42,20
    391.657
  • 25/6/21
    39,90
    46,00
    39,20
    42,20
    391.657
  • 24/6/21
    42,00
    43,20
    41,65
    42,00
    157.336
  • 23/6/21
    41,10
    42,50
    41,05
    41,65
    135.588
  • 22/6/21
    40,00
    40,75
    38,10
    40,65
    206.832
  • 21/6/21
    42,00
    42,00
    40,10
    40,75
    172.929
  • 20/6/21
    42,00
    42,00
    40,10
    40,75
    172.929
  • 19/6/21
    42,00
    42,00
    40,10
    40,75
    172.929
  • 18/6/21
    42,00
    42,00
    40,10
    40,75
    172.929
  • 17/6/21
    43,20
    43,20
    41,50
    41,90
    225.847
  • 16/6/21
    42,00
    43,30
    41,95
    42,60
    146.274
  • 15/6/21
    44,00
    44,10
    41,80
    42,45
    132.186
  • 14/6/21
    44,05
    45,20
    42,00
    43,50
    555.221
  • 13/6/21
    42,00
    42,50
    39,70
    42,25
    602.569
  • 12/6/21
    42,00
    42,50
    39,70
    42,25
    602.569
  • 11/6/21
    42,00
    42,50
    39,70
    42,25
    602.569
  • 10/6/21
    46,80
    48,25
    41,60
    41,80
    1.074.268
  • 9/6/21
    42,10
    46,70
    41,75
    45,90
    840.655
  • 8/6/21
    41,50
    42,20
    39,00
    42,10
    424.354
  • 7/6/21
    36,55
    41,80
    35,90
    41,30
    1.168.633
  • 6/6/21
    34,30
    36,55
    34,00
    36,10
    557.071
  • 5/6/21
    34,30
    36,55
    34,00
    36,10
    557.071
  • 4/6/21
    34,30
    36,55
    34,00
    36,10
    557.071
  • 3/6/21
    32,65
    34,50
    32,25
    34,50
    302.203
  • 2/6/21
    31,95
    32,90
    31,25
    32,60
    113.139
  • 1/6/21
    31,00
    32,00
    31,00
    31,25
    258.354
  • 31/5/21
    31,25
    31,50
    30,00
    30,95
    84.115
  • 30/5/21
    31,40
    31,45
    30,70
    31,25
    232.660
  • 29/5/21
    31,40
    31,45
    30,70
    31,25
    232.660
  • 28/5/21
    31,40
    31,45
    30,70
    31,25
    232.660
  • 27/5/21
    30,40
    31,00
    30,20
    30,85
    298.758
  • 26/5/21
    29,00
    30,35
    29,00
    29,95
    493.181
  • 25/5/21
    27,75
    28,70
    27,75
    28,45
    368.573
  • 24/5/21
    27,75
    28,70
    27,75
    28,45
    368.573
  • 23/5/21
    27,75
    28,70
    27,75
    28,45
    368.573
  • 22/5/21
    27,75
    28,70
    27,75
    28,45
    368.573
  • 21/5/21
    27,75
    28,70
    27,75
    28,45
    368.573
  • 20/5/21
    27,40
    28,20
    27,40
    27,70
    387.834
  • 19/5/21
    27,70
    28,10
    27,40
    27,65
    90.914
  • 18/5/21
    28,90
    28,90
    27,50
    27,70
    122.624
  • 17/5/21
    28,00
    28,30
    27,50
    28,05
    100.452
  • 16/5/21
    27,50
    28,30
    27,30
    27,85
    211.252
  • 15/5/21
    27,50
    28,30
    27,30
    27,85
    211.252
  • 14/5/21
    27,50
    28,30
    27,30
    27,85
    211.252
  • 13/5/21
    27,10
    27,80
    26,55
    27,70
    237.929
  • 12/5/21
    26,80
    27,50
    26,80
    27,00
    87.336
  • 11/5/21
    27,45
    27,50
    26,70
    27,30
    199.250
  • 10/5/21
    27,35
    28,00
    27,35
    27,50
    147.719
  • 9/5/21
    27,50
    28,00
    26,85
    27,45
    50.953
  • 8/5/21
    27,50
    28,00
    26,85
    27,45
    50.953
  • 7/5/21
    27,50
    28,00
    26,85
    27,45
    50.953
  • 6/5/21
    27,85
    28,00
    27,20
    27,40
    98.194
  • 5/5/21
    27,90
    28,00
    27,45
    27,85
    28.347
  • 4/5/21
    27,95
    28,00
    27,35
    27,90
    88.395
  • 3/5/21
    27,85
    28,15
    27,60
    27,70
    128.951
  • 2/5/21
    26,95
    28,00
    26,95
    27,75
    52.371
  • 1/5/21
    26,95
    28,00
    26,95
    27,75
    52.371
  • 30/4/21
    26,95
    28,00
    26,95
    27,75
    52.371
  • 29/4/21
    27,75
    28,10
    26,85
    27,50
    127.722
  • 28/4/21
    27,60
    27,90
    27,30
    27,55
    136.850
  • 27/4/21
    27,50
    27,75
    26,90
    27,40
    83.686
  • 26/4/21
    26,30
    27,25
    26,30
    27,25
    204.362
  • 25/4/21
    26,70
    27,30
    26,45
    26,50
    51.471
  • 24/4/21
    26,70
    27,30
    26,45
    26,50
    51.471
  • 23/4/21
    26,70
    27,30
    26,45
    26,50
    51.471
  • 22/4/21
    26,70
    27,65
    26,70
    27,30
    89.366
  • 21/4/21
    26,85
    27,60
    26,00
    27,25
    204.701
  • 20/4/21
    27,00
    27,00
    25,60
    26,50
    81.891
  • 19/4/21
    26,50
    27,00
    26,30
    26,75
    107.149
  • 18/4/21
    26,40
    27,40
    25,30
    27,00
    71.893
  • 17/4/21
    26,40
    27,40
    25,30
    27,00
    71.893
  • 16/4/21
    26,40
    27,40
    25,30
    27,00
    71.893
  • 15/4/21
    27,30
    27,30
    26,05
    26,40
    57.142
  • 14/4/21
    27,00
    27,20
    26,50
    27,00
    150.897
  • 13/4/21
    26,90
    27,50
    26,50
    26,90
    75.808
  • 12/4/21
    27,10
    27,60
    26,35
    26,50
    21.665
  • 11/4/21
    27,90
    27,90
    26,90
    27,10
    117.508
  • 10/4/21
    27,90
    27,90
    26,90
    27,10
    117.508
  • 9/4/21
    27,90
    27,90
    26,90
    27,10
    117.508
  • 8/4/21
    27,15
    27,75
    26,40
    27,40
    235.814
  • 7/4/21
    26,90
    27,95
    26,90
    27,15
    77.927
  • 6/4/21
    26,10
    27,00
    26,10
    26,90
    110.926
  • 5/4/21
    25,00
    26,60
    25,00
    25,95
    73.607
  • 4/4/21
    26,00
    26,50
    25,20
    25,55
    194.626
  • 3/4/21
    26,00
    26,50
    25,20
    25,55
    194.626
  • 2/4/21
    26,00
    26,50
    25,20
    25,55
    194.626
  • 1/4/21
    26,00
    26,50
    25,20
    25,55
    194.626
  • 31/3/21
    26,00
    26,50
    25,20
    25,55
    194.626
  • 30/3/21
    25,00
    26,00
    25,00
    26,00
    99.361
  • 29/3/21
    25,15
    25,70
    24,10
    25,35
    80.022
  • 28/3/21
    25,30
    26,50
    25,10
    25,15
    50.781
  • 27/3/21
    25,30
    26,50
    25,10
    25,15
    50.781
  • 26/3/21
    25,30
    26,50
    25,10
    25,15
    50.781
  • 25/3/21
    26,00
    26,00
    25,20
    25,40
    18.047
  • 24/3/21
    26,30
    26,55
    25,35
    26,00
    140.042
  • 23/3/21
    26,30
    26,55
    25,35
    26,00
    140.042
  • 22/3/21
    26,50
    26,50
    25,20
    25,90
    40.450
  • 21/3/21
    25,65
    26,00
    24,90
    25,90
    74.302
  • 20/3/21
    25,65
    26,00
    24,90
    25,90
    74.302
  • 19/3/21
    25,65
    26,00
    24,90
    25,90
    74.302
  • 18/3/21
    26,70
    26,70
    25,50
    25,65
    142.187
  • 17/3/21
    26,50
    27,00
    25,90
    26,15
    91.977
  • 16/3/21
    26,75
    27,00
    26,25
    26,45
    147.067
  • 15/3/21
    26,50
    27,40
    26,50
    27,00
    140.611
  • 14/3/21
    26,30
    26,35
    25,70
    26,25
    159.283
  • 13/3/21
    26,30
    26,35
    25,70
    26,25
    159.283
  • 12/3/21
    26,30
    26,35
    25,70
    26,25
    159.283
  • 11/3/21
    25,65
    26,50
    25,40
    26,30
    136.250
  • 10/3/21
    26,30
    26,30
    25,40
    25,70
    85.934
  • 9/3/21
    25,20
    26,20
    25,20
    25,90
    176.181
  • 8/3/21
    25,70
    26,75
    25,00
    25,20
    69.495
  • 7/3/21
    26,20
    26,70
    25,60
    26,00
    85.587
  • 6/3/21
    26,20
    26,70
    25,60
    26,00
    85.587
  • 5/3/21
    26,20
    26,70
    25,60
    26,00
    85.587
  • 4/3/21
    27,00
    27,60
    25,40
    25,90
    156.361
  • 3/3/21
    27,15
    27,65
    26,70
    26,80
    92.738
  • 2/3/21
    28,00
    28,10
    27,10
    27,55
    40.562
  • 1/3/21
    28,10
    28,55
    27,10
    27,70
    120.791
  • 28/2/21
    27,70
    28,45
    26,90
    27,00
    61.333
  • 27/2/21
    27,70
    28,45
    26,90
    27,00
    61.333
  • 26/2/21
    27,70
    28,45
    26,90
    27,00
    61.333
  • 25/2/21
    28,00
    28,50
    27,50
    27,60
    110.909
  • 24/2/21
    27,70
    28,40
    27,00
    27,90
    115.712
  • 23/2/21
    27,30
    28,75
    26,60
    27,30
    154.341
  • 22/2/21
    27,85
    28,50
    27,50
    27,50
    304.472
  • 21/2/21
    28,00
    28,60
    27,75
    27,85
    155.597
  • 20/2/21
    28,00
    28,60
    27,75
    27,85
    155.597
  • 19/2/21
    28,00
    28,60
    27,75
    27,85
    155.597
  • 18/2/21
    28,20
    29,00
    27,75
    28,00
    293.911
  • 17/2/21
    27,95
    28,40
    27,80
    28,10
    158.965
  • 16/2/21
    27,55
    28,10
    27,55
    27,75
    167.095
  • 15/2/21
    27,55
    28,10
    27,55
    27,75
    167.095
  • 14/2/21
    27,55
    28,10
    27,55
    27,75
    167.095
  • 13/2/21
    27,55
    28,10
    27,55
    27,75
    167.095
  • 12/2/21
    27,55
    28,10
    27,55
    27,75
    167.095
  • 11/2/21
    28,30
    28,65
    27,60
    27,70
    142.567
  • 10/2/21
    28,90
    28,90
    27,85
    28,30
    112.362
  • 9/2/21
    28,10
    28,25
    27,50
    28,10
    338.503
  • 8/2/21
    27,90
    28,70
    27,55
    27,70
    857.827
  • 7/2/21
    28,50
    28,70
    27,45
    27,45
    537.079
  • 6/2/21
    28,50
    28,70
    27,45
    27,45
    537.079
  • 5/2/21
    28,50
    28,70
    27,45
    27,45
    537.079
  • 4/2/21
    28,35
    28,70
    27,30
    28,45
    543.017
  • 3/2/21
    26,90
    28,65
    26,50
    28,25
    524.034
  • 2/2/21
    26,80
    27,30
    26,40
    26,90
    163.783
  • 1/2/21
    26,20
    26,85
    25,60
    26,40
    47.241
  • 31/1/21
    26,20
    27,20
    26,00
    26,10
    201.640
  • 30/1/21
    26,20
    27,20
    26,00
    26,10
    201.640
  • 29/1/21
    26,20
    27,20
    26,00
    26,10
    201.640
  • 28/1/21
    27,30
    27,40
    26,60
    26,80
    265.773
  • 27/1/21
    27,15
    27,65
    26,50
    27,25
    241.566
  • 26/1/21
    26,60
    27,90
    26,30
    27,15
    414.921
  • 25/1/21
    26,00
    27,10
    25,90
    26,65
    387.181
  • 24/1/21
    26,00
    26,60
    25,00
    26,10
    216.355
  • 23/1/21
    26,00
    26,60
    25,00
    26,10
    216.355
  • 22/1/21
    26,00
    26,60
    25,00
    26,10
    216.355
  • 21/1/21
    27,35
    28,00
    25,00
    25,70
    478.344
  • 20/1/21
    27,50
    28,00
    27,00
    27,25
    144.292
  • 19/1/21
    26,60
    27,50
    26,50
    27,35
    146.859
  • 18/1/21
    27,50
    27,50
    26,55
    26,70
    64.696
  • 17/1/21
    27,00
    27,20
    26,50
    27,05
    242.320
  • 16/1/21
    27,00
    27,20
    26,50
    27,05
    242.320
  • 15/1/21
    27,00
    27,20
    26,50
    27,05
    242.320
  • 14/1/21
    26,15
    27,50
    25,90
    26,70
    153.841
  • 13/1/21
    26,00
    27,00
    26,00
    26,50
    156.657
  • 12/1/21
    25,50
    26,60
    25,50
    26,10
    165.544
  • 11/1/21
    26,75
    28,05
    25,65
    25,80
    260.582
  • 10/1/21
    26,90
    27,70
    26,85
    26,90
    206.799
  • 9/1/21
    26,90
    27,70
    26,85
    26,90
    206.799
  • 8/1/21
    26,90
    27,70
    26,85
    26,90
    206.799
  • 7/1/21
    27,55
    28,15
    27,00
    27,15
    295.603
  • 6/1/21
    27,80
    28,35
    26,90
    27,55
    445.947
  • 5/1/21
    28,00
    28,25
    27,50
    27,75
    219.021
  • 4/1/21
    28,65
    28,90
    27,10
    28,10
    410.556
  • 3/1/21
    30,00
    30,50
    28,25
    28,60
    778.180
  • 2/1/21
    30,00
    30,50
    28,25
    28,60
    778.180
  • 1/1/21
    30,00
    30,50
    28,25
    28,60
    778.180
  • 31/12/
    30,00
    30,50
    28,25
    28,60
    778.180
  • 30/12/
    30,00
    30,50
    28,25
    28,60
    778.180
  • 29/12/
    26,60
    30,15
    26,60
    29,70
    1.891.254
  • 28/12/
    25,00
    26,40
    24,55
    26,05
    173.777
  • 27/12/
    25,00
    25,80
    24,90
    25,75
    133.151
  • 26/12/
    25,00
    25,80
    24,90
    25,75
    133.151
  • 25/12/
    25,00
    25,80
    24,90
    25,75
    133.151
  • 24/12/
    25,00
    25,80
    24,90
    25,75
    133.151
  • 23/12/
    25,00
    25,80
    24,90
    25,75
    133.151
  • 22/12/
    25,00
    25,75
    24,80
    24,90
    236.663
  • 21/12/
    25,10
    25,80
    23,50
    24,85
    315.882
  • 20/12/
    26,00
    26,85
    25,55
    25,65
    619.918
  • 19/12/
    26,00
    26,85
    25,55
    25,65
    619.918
  • 18/12/
    26,00
    26,85
    25,55
    25,65
    619.918
  • 17/12/
    25,50
    26,75
    25,30
    26,20
    388.033
  • 16/12/
    26,25
    26,30
    25,75
    25,90
    126.436
  • 15/12/
    26,00
    26,40
    25,60
    26,05
    242.977
  • 14/12/
    26,50
    26,75
    25,50
    25,80
    297.501
  • 13/12/
    25,95
    26,70
    25,80
    26,15
    201.770
  • 12/12/
    25,95
    26,70
    25,80
    26,15
    201.770
  • 11/12/
    25,95
    26,70
    25,80
    26,15
    201.770
  • 10/12/
    26,50
    27,45
    25,80
    26,25
    364.741
  • 9/12/
    27,10
    27,70
    26,00
    26,30
    380.532
  • 8/12/
    28,05
    28,20
    26,50
    27,00
    327.311
  • 7/12/
    28,05
    28,20
    26,50
    27,00
    327.311
  • 6/12/
    28,05
    28,20
    26,50
    27,00
    327.311
  • 5/12/
    28,05
    28,20
    26,50
    27,00
    327.311
  • 4/12/
    28,05
    28,20
    26,50
    27,00
    327.311
  • 3/12/
    28,00
    28,80
    27,20
    27,65
    635.640
  • 2/12/
    27,10
    28,00
    26,70
    27,60
    529.121
  • 1/12/
    27,50
    27,50
    26,20
    27,10
    477.240
  • 30/11/
    27,90
    28,00
    26,20
    26,65
    248.346
  • 29/11/
    26,70
    27,50
    26,25
    27,40
    462.894
  • 28/11/
    26,70
    27,50
    26,25
    27,40
    462.894
  • 27/11/
    26,70
    27,50
    26,25
    27,40
    462.894
  • 26/11/
    26,00
    27,00
    26,00
    26,45
    177.097
  • 25/11/
    27,20
    27,20
    26,00
    26,45
    461.260
  • 24/11/
    26,50
    27,00
    25,05
    26,50
    873.138
  • 23/11/
    26,90
    26,95
    25,00
    25,95
    417.010
  • 22/11/
    26,90
    26,95
    25,00
    25,95
    417.010
  • 21/11/
    26,90
    26,95
    25,00
    25,95
    417.010
  • 20/11/
    26,90
    26,95
    25,00
    25,95
    417.010
  • 19/11/
    28,00
    28,00
    26,35
    26,70
    236.828
  • 18/11/
    27,50
    28,00
    27,00
    27,55
    147.166
  • 17/11/
    27,95
    28,15
    27,20
    27,50
    141.882
  • 16/11/
    28,00
    28,65
    27,45
    27,75
    120.941
  • 15/11/
    27,80
    28,70
    27,00
    27,40
    267.268
  • 14/11/
    27,80
    28,70
    27,00
    27,40
    267.268
  • 13/11/
    27,80
    28,70
    27,00
    27,40
    267.268
  • 12/11/
    29,40
    30,00
    27,00
    27,75
    205.452
  • 11/11/
    29,50
    29,65
    28,00
    28,90
    363.741
  • 10/11/
    27,65
    29,25
    27,60
    28,80
    191.297
  • 9/11/
    28,10
    28,95
    27,30
    27,60
    301.446
  • 8/11/
    28,00
    28,45
    26,70
    27,95
    181.839
  • 7/11/
    28,00
    28,45
    26,70
    27,95
    181.839
  • 6/11/
    28,00
    28,45
    26,70
    27,95
    181.839
  • 5/11/
    26,80
    27,50
    26,00
    27,45
    231.169
  • 4/11/
    28,00
    28,00
    25,90
    26,60
    127.431
  • 3/11/
    27,00
    28,90
    27,00
    27,25
    419.266
  • 2/11/
    26,45
    27,10
    26,45
    27,00
    517.073
  • 1/11/
    26,10
    27,80
    25,20
    26,45
    306.730
  • 31/10/
    26,10
    27,80
    25,20
    26,45
    306.730
  • 30/10/
    26,10
    27,80
    25,20
    26,45
    306.730
  • 29/10/
    25,70
    27,00
    25,15
    26,75
    248.061
  • 28/10/
    26,00
    27,30
    25,10
    25,70
    363.330
  • 27/10/
    29,20
    29,50
    25,20
    27,65
    346.775
  • 26/10/
    30,10
    32,00
    29,00
    29,45
    349.937
  • 25/10/
    29,50
    30,65
    28,55
    30,55
    422.173
  • 24/10/
    29,50
    30,65
    28,55
    30,55
    422.173
  • 23/10/
    29,50
    30,65
    28,55
    30,55
    422.173
  • 22/10/
    29,00
    30,05
    28,35
    29,25
    504.162
  • 21/10/
    29,65
    29,90
    28,10
    28,95
    920.938
  • 20/10/
    29,25
    29,95
    27,80
    29,50
    946.825
  • 19/10/
    26,50
    29,50
    26,40
    29,05
    1.726.005
  • 18/10/
    25,00
    26,50
    24,80
    26,40
    653.359
  • 17/10/
    25,00
    26,50
    24,80
    26,40
    653.359
  • 16/10/
    25,00
    26,50
    24,80
    26,40
    653.359
  • 15/10/
    23,60
    25,20
    23,60
    24,75
    606.236
  • 14/10/
    22,80
    24,05
    22,30
    23,85
    764.006
  • 13/10/
    22,15
    23,00
    21,20
    22,75
    408.988
  • 12/10/
    22,25
    22,50
    21,70
    22,30
    367.963
  • 11/10/
    22,25
    22,50
    21,70
    22,30
    367.963
  • 10/10/
    22,25
    22,50
    21,70
    22,30
    367.963
  • 9/10/
    22,25
    22,50
    21,70
    22,30
    367.963
  • 8/10/
    21,00
    22,10
    21,00
    21,85
    187.578
  • 7/10/
    22,05
    22,30
    21,30
    21,50
    391.365
  • 6/10/
    23,05
    23,60
    21,75
    21,95
    713.706
  • 5/10/
    23,00
    23,35
    22,50
    23,10
    209.023
  • 4/10/
    23,35
    23,50
    22,50
    23,35
    156.609
  • 3/10/
    23,35
    23,50
    22,50
    23,35
    156.609
  • 2/10/
    23,35
    23,50
    22,50
    23,35
    156.609
  • 1/10/
    22,85
    23,35
    21,75
    23,30
    160.759
  • 30/9/
    22,00
    23,30
    21,55
    22,75
    326.184
  • 29/9/
    22,20
    22,70
    21,40
    21,80
    359.096
  • 28/9/
    22,00
    22,60
    21,80
    22,25
    80.600
  • 27/9/
    21,90
    22,60
    21,90
    22,50
    80.964
  • 26/9/
    21,90
    22,60
    21,90
    22,50
    80.964
  • 25/9/
    21,90
    22,60
    21,90
    22,50
    80.964
  • 24/9/
    22,30
    22,65
    21,10
    22,45
    318.169
  • 23/9/
    21,20
    22,65
    21,00
    22,00
    238.508
  • 22/9/
    21,00
    21,70
    20,80
    21,45
    233.149
  • 21/9/
    21,00
    21,90
    20,05
    20,60
    154.205
  • 20/9/
    18,65
    21,20
    18,65
    21,00
    496.900
  • 19/9/
    18,65
    21,20
    18,65
    21,00
    496.900
  • 18/9/
    18,65
    21,20
    18,65
    21,00
    496.900
  • 17/9/
    19,00
    19,95
    18,30
    18,65
    312.136
  • 16/9/
    20,50
    21,00
    19,00
    19,85
    451.318
  • 15/9/
    21,25
    21,90
    21,00
    21,20
    139.648
  • 14/9/
    21,50
    22,30
    21,20
    21,25
    178.789
  • 13/9/
    22,40
    22,70
    21,85
    21,90
    108.089
  • 12/9/
    22,40
    22,70
    21,85
    21,90
    108.089
  • 11/9/
    22,40
    22,70
    21,85
    21,90
    108.089
  • 10/9/
    22,20
    22,70
    21,90
    22,30
    253.414
  • 9/9/
    22,35
    22,35
    21,50
    21,80
    152.767
  • 8/9/
    21,90
    22,55
    21,35
    21,50
    177.764
  • 7/9/
    21,55
    22,35
    21,30
    22,15
    134.357
  • 6/9/
    21,80
    21,90
    21,30
    21,55
    107.884
  • 5/9/
    21,80
    21,90
    21,30
    21,55
    107.884
  • 4/9/
    21,80
    21,90
    21,30
    21,55
    107.884
  • 3/9/
    21,80
    22,65
    21,50
    21,65
    84.478
  • 2/9/
    23,00
    23,00
    21,10
    21,85
    141.795
  • 1/9/
    22,95
    23,00
    21,85
    22,10
    396.493
  • 31/8/
    23,40
    23,40
    22,45
    22,55
    336.339
  • 30/8/
    21,75
    23,00
    21,55
    22,90
    165.244
  • 29/8/
    21,75
    23,00
    21,55
    22,90
    165.244
  • 28/8/
    21,75
    23,00
    21,55
    22,90
    165.244
  • 27/8/
    22,20
    22,70
    21,00
    21,55
    299.203
  • 26/8/
    22,30
    22,80
    21,95
    22,20
    116.483
  • 25/8/
    23,00
    23,45
    22,00
    22,30
    212.711
  • 24/8/
    24,00
    24,35
    22,80
    23,00
    250.176
  • 23/8/
    24,75
    25,00
    23,10
    24,05
    244.452
  • 22/8/
    24,75
    25,00
    23,10
    24,05
    244.452
  • 21/8/
    24,75
    25,00
    23,10
    24,05
    244.452
  • 20/8/
    24,80
    24,95
    24,10
    24,50
    152.778
  • 19/8/
    24,35
    25,00
    23,60
    24,60
    190.772
  • 18/8/
    25,00
    25,20
    23,50
    23,85
    570.954
  • 17/8/
    25,80
    25,80
    24,70
    25,00
    188.479
  • 16/8/
    25,80
    25,80
    24,70
    25,00
    188.479
  • 15/8/
    25,80
    25,80
    24,70
    25,00
    188.479
  • 14/8/
    25,80
    25,80
    24,70
    25,00
    188.479
  • 13/8/
    25,50
    26,20
    25,40
    25,75
    418.123
  • 12/8/
    25,65
    25,90
    24,30
    25,70
    628.219
  • 11/8/
    27,05
    27,50
    25,35
    25,55
    694.174
  • 10/8/
    27,30
    28,40
    26,80
    27,05
    363.326
  • 9/8/
    27,00
    28,20
    26,90
    28,00
    399.736
  • 8/8/
    27,00
    28,20
    26,90
    28,00
    399.736
  • 7/8/
    27,00
    28,20
    26,90
    28,00
    399.736
  • 6/8/
    25,80
    27,75
    25,25
    27,60
    971.758
  • 5/8/
    26,50
    27,10
    25,75
    26,45
    743.382
  • 4/8/
    26,90
    27,50
    25,00
    25,70
    1.817.719
  • 3/8/
    23,40
    25,30
    23,05
    25,00
    998.572
  • 2/8/
    24,00
    24,00
    23,30
    23,70
    166.042
  • 1/8/
    24,00
    24,00
    23,30
    23,70
    166.042
  • 31/7/
    24,00
    24,00
    23,30
    23,70
    166.042
  • 30/7/
    23,10
    23,50
    22,00
    23,40
    242.365
  • 29/7/
    23,80
    24,15
    22,90
    23,20
    308.286
  • 28/7/
    23,90
    24,15
    23,00
    23,80
    451.302
  • 27/7/
    24,50
    24,70
    23,70
    23,90
    423.149
  • 26/7/
    23,70
    24,35
    23,00
    23,85
    242.353
  • 25/7/
    23,70
    24,35
    23,00
    23,85
    242.353
  • 24/7/
    23,70
    24,35
    23,00
    23,85
    242.353
  • 23/7/
    24,50
    25,15
    23,50
    23,75
    451.815
  • 22/7/
    24,55
    24,80
    24,10
    24,50
    463.246
  • 21/7/
    23,70
    24,35
    23,50
    24,00
    556.312
  • 20/7/
    24,10
    24,15
    23,20
    23,35
    380.786
  • 19/7/
    23,90
    24,00
    23,30
    24,00
    349.032
  • 18/7/
    23,90
    24,00
    23,30
    24,00
    349.032
  • 17/7/
    23,90
    24,00
    23,30
    24,00
    349.032
  • 16/7/
    23,50
    23,85
    23,00
    23,70
    140.041
  • 15/7/
    23,50
    23,90
    23,20
    23,65
    356.053
  • 14/7/
    23,40
    23,55
    22,50
    23,20
    299.296
  • 13/7/
    23,95
    24,70
    22,00
    23,55
    421.862
  • 12/7/
    23,35
    24,00
    22,90
    23,50
    241.452
  • 11/7/
    23,35
    24,00
    22,90
    23,50
    241.452
  • 10/7/
    23,35
    24,00
    22,90
    23,50
    241.452
  • 9/7/
    23,35
    24,00
    22,90
    23,50
    241.452
  • 8/7/
    23,35
    24,00
    22,90
    23,50
    241.452
  • 7/7/
    24,00
    24,00
    22,00
    23,25
    412.347
  • 6/7/
    22,55
    24,00
    22,00
    23,35
    1.097.676
  • 5/7/
    21,90
    22,10
    21,20
    21,45
    94.296
  • 4/7/
    21,90
    22,10
    21,20
    21,45
    94.296
  • 3/7/
    21,90
    22,10
    21,20
    21,45
    94.296
  • 2/7/
    20,95
    21,75
    20,00
    21,60
    431.130
  • 1/7/
    20,30
    21,20
    20,00
    20,85
    373.612
  • 30/6/
    22,00
    22,00
    20,15
    20,30
    403.677
  • 29/6/
    22,00
    22,40
    21,40
    21,85
    155.501
  • 28/6/
    22,65
    22,65
    21,35
    21,80
    213.087
  • 27/6/
    22,65
    22,65
    21,35
    21,80
    213.087
  • 26/6/
    22,65
    22,65
    21,35
    21,80
    213.087
  • 25/6/
    21,00
    22,85
    21,00
    22,70
    3.077.186
  • 24/6/
    21,80
    21,80
    20,60
    21,25
    305.532
  • 23/6/
    22,10
    22,80
    21,40
    21,80
    354.697
  • 22/6/
    22,35
    22,70
    21,00
    21,80
    510.120
  • 21/6/
    21,95
    22,60
    21,30
    22,35
    743.228
  • 20/6/
    21,95
    22,60
    21,30
    22,35
    743.228
  • 19/6/
    21,95
    22,60
    21,30
    22,35
    743.228
  • 18/6/
    22,85
    22,85
    20,90
    21,00
    1.268.932
  • 17/6/
    25,65
    26,40
    23,50
    23,90
    617.121
  • 16/6/
    25,50
    27,50
    25,20
    25,55
    848.201
  • 15/6/
    26,00
    26,80
    24,10
    25,50
    963.356
  • 14/6/
    26,00
    26,80
    24,10
    25,50
    963.356
  • 13/6/
    26,00
    26,80
    24,10
    25,50
    963.356
  • 12/6/
    26,00
    26,80
    24,10
    25,50
    963.356
  • 11/6/
    29,00
    29,00
    25,00
    25,40
    1.333.592
  • 10/6/
    26,90
    29,00
    23,95
    28,55
    928.063
  • 9/6/
    27,00
    27,00
    25,00
    26,00
    1.034.101
  • 8/6/
    24,90
    27,50
    24,90
    27,35
    1.639.677
  • 7/6/
    23,35
    24,70
    23,35
    24,05
    773.431
  • 6/6/
    23,35
    24,70
    23,35
    24,05
    773.431
  • 5/6/
    23,35
    24,70
    23,35
    24,05
    773.431
  • 4/6/
    22,80
    23,50
    22,60
    23,25
    510.801
  • 3/6/
    22,10
    23,30
    22,00
    22,65
    738.655
  • 2/6/
    21,00
    22,00
    20,60
    21,85
    584.218
  • 1/6/
    19,20
    20,15
    19,20
    20,15
    254.646
  • 31/5/
    19,30
    19,80
    18,65
    18,75
    163.730
  • 30/5/
    19,30
    19,80
    18,65
    18,75
    163.730
  • 29/5/
    19,30
    19,80
    18,65
    18,75
    163.730
  • 28/5/
    20,50
    20,60
    19,50
    19,60
    123.878
  • 27/5/
    21,00
    21,00
    19,90
    20,20
    383.275
  • 26/5/
    20,00
    21,20
    20,00
    20,25
    293.115
  • 25/5/
    20,40
    20,70
    19,70
    19,95
    196.861
  • 24/5/
    20,40
    20,70
    19,70
    19,95
    196.861
  • 23/5/
    20,40
    20,70
    19,70
    19,95
    196.861
  • 22/5/
    20,40
    20,70
    19,70
    19,95
    196.861
  • 21/5/
    20,65
    20,65
    20,00
    20,40
    294.719
  • 20/5/
    20,50
    20,80
    19,80
    20,15
    199.619
  • 19/5/
    20,80
    20,80
    20,05
    20,20
    151.377
  • 18/5/
    21,00
    21,00
    20,20
    20,85
    233.158
  • 17/5/
    19,80
    20,65
    19,80
    20,25
    209.048
  • 16/5/
    19,80
    20,65
    19,80
    20,25
    209.048
  • 15/5/
    19,80
    20,65
    19,80
    20,25
    209.048
  • 14/5/
    18,70
    20,00
    18,45
    19,75
    221.781
  • 13/5/
    20,05
    20,05
    18,60
    18,90
    509.252
  • 12/5/
    19,60
    21,00
    19,60
    20,05
    579.391
  • 11/5/
    18,80
    19,60
    18,00
    19,55
    321.489
  • 10/5/
    18,65
    19,15
    18,25
    18,60
    517.596
  • 9/5/
    18,65
    19,15
    18,25
    18,60
    517.596
  • 8/5/
    18,65
    19,15
    18,25
    18,60
    517.596
  • 7/5/
    17,40
    18,10
    17,35
    18,10
    401.698
  • 6/5/
    17,10
    17,60
    16,70
    17,35
    383.779
  • 5/5/
    17,10
    17,80
    16,85
    16,95
    414.704
  • 4/5/
    17,00
    17,05
    16,35
    16,80
    139.836
  • 3/5/
    16,95
    17,15
    16,50
    16,75
    283.442
  • 2/5/
    16,95
    17,15
    16,50
    16,75
    283.442
  • 1/5/
    16,95
    17,15
    16,50
    16,75
    283.442
  • 30/4/
    16,95
    17,15
    16,50
    16,75
    283.442
  • 29/4/
    17,60
    18,25
    16,45
    16,65
    610.445
  • 28/4/
    17,00
    17,50
    16,65
    17,45
    342.200
  • 27/4/
    16,25
    16,80
    15,65
    16,75
    216.417
  • 26/4/
    16,45
    16,45
    15,40
    15,70
    277.961
  • 25/4/
    16,45
    16,45
    15,40
    15,70
    277.961
  • 24/4/
    16,45
    16,45
    15,40
    15,70
    277.961
  • 23/4/
    16,60
    16,80
    16,10
    16,45
    168.209
  • 22/4/
    16,80
    16,85
    16,10
    16,60
    93.109
  • 21/4/
    16,55
    17,00
    16,05
    16,30
    54.462
  • 20/4/
    16,40
    16,70
    15,90
    16,55
    192.309
  • 19/4/
    16,05
    16,75
    15,75
    16,35
    160.650
  • 18/4/
    16,05
    16,75
    15,75
    16,35
    160.650
  • 17/4/
    16,05
    16,75
    15,75
    16,35
    160.650
  • 16/4/
    17,50
    17,50
    15,50
    16,05
    284.215
  • 15/4/
    16,00
    17,40
    15,80
    17,15
    362.752
  • 14/4/
    16,05
    17,00
    16,00
    16,65
    297.212
  • 13/4/
    16,35
    16,50
    15,10
    16,10
    212.951
  • 12/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 11/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 10/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 9/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 8/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 7/4/
    14,70
    15,35
    14,55
    15,00
    315.464
  • 6/4/
    14,15
    14,75
    14,00
    14,35
    178.370
  • 5/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 4/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 3/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 2/4/
    13,65
    14,15
    13,45
    13,90
    187.246
  • 1/4/
    13,90
    14,00
    13,40
    13,70
    283.807
  • 31/3/
    13,95
    14,00
    12,70
    13,45
    272.500
  • 30/3/
    13,95
    14,00
    12,70
    13,45
    272.500
  • 29/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 28/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 27/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 26/3/
    14,95
    15,10
    13,75
    14,25
    358.882
  • 25/3/
    14,85
    14,85
    14,05
    14,45
    855.227
  • 24/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 23/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 22/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 21/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 20/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 19/3/
    12,80
    14,25
    12,70
    13,60
    330.133
  • 18/3/
    13,50
    13,60
    11,90
    13,40
    1.187.883
  • 17/3/
    15,80
    16,10
    14,00
    14,55
    880.306
  • 16/3/
    17,50
    17,50
    15,55
    15,80
    569.080
  • 15/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 14/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 13/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 12/3/
    18,25
    19,20
    16,80
    18,50
    466.117
  • 11/3/
    18,60
    19,00
    17,90
    18,50
    232.029
  • 10/3/
    17,30
    19,05
    17,30
    18,70
    442.972
  • 9/3/
    18,80
    18,80
    15,50
    16,75
    550.286
  • 8/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 7/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 6/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 5/3/
    21,00
    21,00
    19,55
    20,00
    132.491
  • 4/3/
    20,00
    20,50
    19,90
    20,50
    124.631
  • 3/3/
    19,95
    21,30
    19,25
    19,40
    415.224
  • 2/3/
    19,50
    19,80
    18,50
    19,55
    256.994
  • 1/3/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 29/2/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 28/2/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 27/2/
    19,95
    20,00
    18,55
    19,25
    304.328
  • 26/2/
    20,65
    20,65
    19,50
    19,90
    273.190
  • 25/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 24/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 23/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 22/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 21/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 20/2/
    21,40
    21,85
    20,75
    21,05
    229.862
  • 19/2/
    21,10
    21,50
    20,80
    20,85
    100.820
  • 18/2/
    21,70
    21,70
    20,60
    20,75
    81.069
  • 17/2/
    21,70
    21,80
    20,75
    21,15
    34.839
  • 16/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 15/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 14/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 13/2/
    21,60
    21,80
    20,75
    21,20
    154.842
  • 12/2/
    21,60
    21,70
    21,10
    21,40
    72.840
  • 11/2/
    22,15
    22,15
    20,75
    21,35
    139.503
  • 10/2/
    22,45
    22,70
    21,90
    22,15
    122.529
  • 9/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 8/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 7/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 6/2/
    22,35
    22,55
    22,00
    22,10
    48.419
  • 5/2/
    23,30
    23,30
    22,00
    22,25
    84.553
  • 4/2/
    23,50
    23,50
    22,20
    22,80
    115.286
  • 3/2/
    22,65
    23,25
    21,65
    23,00
    166.873
  • 2/2/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 1/2/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 31/1/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 30/1/
    22,90
    23,10
    22,05
    22,55
    94.771
  • 29/1/
    23,00
    23,65
    22,50
    22,85
    238.393
  • 28/1/
    22,20
    23,40
    22,15
    22,95
    137.796
  • 27/1/
    22,00
    22,00
    20,65
    21,70
    231.194
  • 26/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 25/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 24/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 23/1/
    23,65
    23,80
    22,90
    23,15
    188.566
  • 22/1/
    23,50
    23,70
    22,55
    23,55
    203.825
  • 21/1/
    24,70
    24,75
    23,40
    23,40
    300.419
  • 20/1/
    23,95
    24,75
    23,75
    24,70
    232.370
  • 19/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 18/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 17/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 16/1/
    22,95
    23,50
    22,45
    23,25
    465.205
  • 15/1/
    23,85
    23,85
    22,55
    22,85
    208.392
  • 14/1/
    23,60
    23,60
    22,25
    23,15
    222.208
  • 13/1/
    23,60
    24,00
    23,05
    23,60
    403.921
  • 12/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 11/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 10/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 9/1/
    23,00
    23,35
    22,70
    22,95
    188.245
  • 8/1/
    22,70
    23,35
    22,25
    22,50
    170.309
  • 7/1/
    23,50
    23,65
    22,70
    22,75
    552.196
  • 6/1/
    21,65
    22,95
    21,05
    22,95
    544.651
  • 5/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 4/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 3/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 2/1/
    24,80
    25,00
    22,30
    22,70
    1.006.808
  • 1/1/
    24,85
    25,35
    23,15
    24,05
    670.663
  • 31/12/19
    24,85
    25,35
    23,15
    24,05
    670.663
  • 30/12/19
    24,85
    25,35
    23,15
    24,05
    670.663
  • 29/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 28/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 27/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 26/12/19
    23,10
    26,95
    23,10
    26,80
    1.358.610
  • 25/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 24/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 23/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 22/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 21/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 20/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 19/12/19
    20,80
    21,50
    20,75
    20,90
    332.809
  • 18/12/19
    20,50
    21,30
    20,45
    20,80
    405.394
  • 17/12/19
    21,50
    21,80
    20,00
    20,50
    710.193
  • 16/12/19
    19,90
    22,25
    19,90
    22,15
    1.235.951
  • 15/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 14/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 13/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 12/12/19
    19,10
    19,10
    18,60
    18,70
    186.223
  • 11/12/19
    19,65
    20,30
    18,55
    19,10
    285.356
  • 10/12/19
    20,85
    20,85
    19,20
    19,65
    288.685
  • 9/12/19
    20,90
    21,40
    20,50
    20,95
    338.398
  • 8/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 7/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 6/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 5/12/19
    20,00
    20,45
    19,50
    20,40
    311.225
  • 4/12/19
    19,40
    20,10
    19,20
    20,00
    498.482
  • 3/12/19
    19,45
    19,70
    18,50
    19,20
    96.856
  • 2/12/19
    19,90
    20,00
    19,00
    19,25
    76.667
  • 1/12/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 30/11/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 29/11/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 28/11/19
    19,75
    20,40
    19,00
    19,90
    118.039
  • 27/11/19
    18,90
    19,85
    18,50
    19,85
    161.916
  • 26/11/19
    19,45
    19,80
    18,05
    18,25
    112.305
  • 25/11/19
    19,45
    20,60
    19,10
    19,20
    203.238
  • 24/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 23/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 22/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 21/11/19
    19,50
    20,30
    18,80
    18,85
    360.728
  • 20/11/19
    18,20
    19,40
    18,20
    19,25
    474.911
  • 19/11/19
    17,20
    18,10
    17,00
    18,05
    435.263
  • 18/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 17/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 16/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 15/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 14/11/19
    18,00
    18,50
    15,80
    16,25
    340.525
  • 13/11/19
    19,00
    19,50
    17,45
    17,60
    224.486
  • 12/11/19
    18,00
    19,50
    18,00
    18,80
    244.369
  • 11/11/19
    20,00
    20,00
    18,60
    18,70
    283.538
  • 10/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 9/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 8/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 7/11/19
    20,95
    21,45
    20,50
    20,85
    343.233
  • 6/11/19
    21,50
    21,60
    20,50
    20,70
    124.694
  • 5/11/19
    22,80
    23,00
    21,15
    21,40
    540.113
  • 4/11/19
    21,90
    22,65
    21,55
    22,10
    507.139
  • 3/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 2/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 1/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 31/10/19
    22,00
    22,65
    21,75
    22,20
    606.115
  • 30/10/19
    20,95
    21,90
    19,90
    21,75
    367.337
  • 29/10/19
    21,00
    22,50
    20,10
    20,65
    1.200.447
  • 28/10/19
    23,00
    24,40
    20,85
    21,75
    276.744
  • 27/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 26/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 25/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 24/10/19
    20,95
    22,40
    20,95
    22,30
    268.569
  • 23/10/19
    22,75
    23,20
    21,50
    21,80
    133.990
  • 22/10/19
    22,90
    23,55
    22,40
    22,80
    286.877
  • 21/10/19
    22,60
    23,50
    22,25
    23,00
    273.002
  • 20/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 19/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 18/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 17/10/19
    22,10
    23,90
    22,00
    23,80
    192.576
  • 16/10/19
    22,80
    22,80
    22,10
    22,50
    147.210
  • 15/10/19
    23,00
    23,50
    22,75
    22,90
    413.988
  • 14/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 13/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 12/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 11/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 10/10/19
    22,45
    24,30
    22,40
    24,05
    347.912
  • 9/10/19
    22,70
    23,35
    22,05
    22,50
    269.443
  • 8/10/19
    23,40
    23,40
    22,30
    22,75
    117.496
  • 7/10/19
    24,05
    24,65
    23,05
    23,40
    239.890
  • 6/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 5/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 4/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 3/10/19
    23,00
    23,80
    22,70
    22,70
    342.447
  • 2/10/19
    22,50
    23,65
    22,25
    23,00
    447.454
  • 1/10/19
    22,50
    23,60
    22,45
    22,70
    284.588
  • 30/9/19
    23,00
    23,10
    21,80
    22,60
    98.863
  • 29/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 28/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 27/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 26/9/19
    23,50
    23,50
    21,65
    22,00
    108.887
  • 25/9/19
    22,10
    22,95
    22,05
    22,50
    185.358
  • 24/9/19
    24,50
    24,50
    22,60
    22,75
    278.307
  • 23/9/19
    25,50
    26,00
    24,25
    24,50
    240.561
  • 22/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 21/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 20/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 19/9/19
    27,00
    27,30
    26,00
    27,20
    339.123
  • 18/9/19
    26,40
    27,30
    25,50
    27,20
    245.546
  • 17/9/19
    25,85
    27,00
    23,20
    26,70
    405.259
  • 16/9/19
    24,00
    25,95
    24,00
    24,95
    608.228
  • 15/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 14/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 13/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 12/9/19
    21,50
    23,00
    21,30
    22,95
    409.461
  • 11/9/19
    20,95
    21,60
    20,10
    21,00
    211.679
  • 10/9/19
    20,00
    21,30
    19,90
    20,95
    309.913
  • 9/9/19
    20,25
    21,10
    18,90
    19,90
    454.627
  • 8/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 7/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 6/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 5/9/19
    18,00
    19,00
    17,60
    18,95
    286.256
  • 4/9/19
    16,40
    17,65
    16,40
    16,85
    370.661
  • 3/9/19
    18,40
    18,40
    15,45
    16,45
    652.560
  • 2/9/19
    17,50
    19,00
    17,00
    18,70
    128.684
  • 1/9/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 31/8/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 30/8/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 29/8/19
    16,00
    16,15
    15,10
    15,20
    598.792
  • 28/8/19
    16,00
    17,00
    15,90
    16,50
    288.779
  • 27/8/19
    17,50
    17,50
    16,00
    16,15
    413.041
  • 26/8/19
    17,85
    18,00
    17,40
    17,40
    60.540
  • 25/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 24/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 23/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 22/8/19
    18,60
    19,45
    18,60
    18,75
    307.613
  • 21/8/19
    19,30
    19,30
    18,30
    18,65
    521.515
  • 20/8/19
    21,20
    21,20
    18,60
    19,30
    292.692
  • 19/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 18/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 17/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 16/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 15/8/19
    21,00
    21,95
    19,85
    21,50
    1.229.559
  • 14/8/19
    22,00
    22,00
    19,50
    20,00
    739.156
  • 13/8/19
    23,50
    23,70
    20,60
    22,30
    756.792
  • 12/8/19
    29,00
    29,00
    20,00
    21,60
    976.746
  • 11/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 10/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 9/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 8/8/19
    39,20
    40,00
    39,15
    39,70
    163.860
  • 7/8/19
    38,50
    39,50
    38,00
    38,90
    199.443
  • 6/8/19
    40,00
    40,50
    38,50
    38,60
    196.836
  • 5/8/19
    40,50
    41,00
    38,30
    39,55
    361.309
  • 4/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 3/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 2/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 1/8/19
    41,80
    42,80
    40,50
    41,00
    177.800
  • 31/7/19
    42,00
    43,45
    41,10
    41,50
    200.790
  • 30/7/19
    42,60
    42,60
    42,00
    42,45
    72.964
  • 29/7/19
    42,10
    43,25
    41,70
    42,60
    323.441
  • 28/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 27/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 26/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 25/7/19
    41,40
    41,40
    39,45
    40,80
    433.290
  • 24/7/19
    40,95
    41,20
    40,00
    40,90
    167.426
  • 23/7/19
    39,90
    40,85
    39,20
    40,70
    105.264
  • 22/7/19
    40,15
    40,75
    39,40
    40,00
    260.309
  • 21/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
  • 20/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
  • 19/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
Aviso Legal | Diccionario Tecnico Bursatil | Contactenos | ¿Quienes somos?
Powered by Mar del Plata Digital - Mar del Plata