TRAN - Transener
19,90 0% (22/10 17:15)
  • Anterior: 20,75
  • Vol. Nominal: 855.775
  • Apertura: 20,90
  • Variación: -4,10
  • Máximo: 20,90
  • Monto Negociado: 17.276.245
  • Mínimo: 19,70
Ver Gráfico Histórico Completo
Perfil
Su denominación social completa es Compañía de Transporte de Energía Eléctrica en Alta Tensión S.A. y se dedica al transporte de energía eléctrica en alta tensión. El capital social de la empresa está mayoritariamente en manos de Citelec.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 22/10/19
    20,90
    20,90
    19,70
    19,90
    855.775
  • 21/10/19
    20,90
    20,90
    19,70
    19,90
    855.775
  • 20/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 19/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 18/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 17/10/19
    22,25
    22,25
    21,00
    21,80
    684.808
  • 16/10/19
    22,50
    22,50
    21,30
    21,55
    332.231
  • 15/10/19
    22,45
    22,55
    21,50
    22,50
    234.973
  • 14/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 13/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 12/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 11/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 10/10/19
    22,30
    23,15
    22,20
    23,10
    369.388
  • 9/10/19
    21,60
    22,40
    21,10
    22,25
    180.172
  • 8/10/19
    22,20
    22,20
    20,70
    21,75
    255.537
  • 7/10/19
    22,85
    23,70
    21,60
    21,70
    432.704
  • 6/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 5/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 4/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 3/10/19
    22,10
    22,80
    21,50
    21,95
    369.837
  • 2/10/19
    21,60
    22,35
    21,35
    21,95
    258.126
  • 1/10/19
    21,00
    22,10
    21,00
    21,60
    207.738
  • 30/9/19
    22,00
    22,00
    20,50
    20,95
    215.389
  • 29/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 28/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 27/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 26/9/19
    22,45
    22,45
    20,00
    21,30
    208.904
  • 25/9/19
    21,10
    21,70
    20,30
    21,40
    303.333
  • 24/9/19
    23,00
    23,00
    21,00
    21,25
    281.752
  • 23/9/19
    23,85
    23,85
    21,90
    23,05
    481.427
  • 22/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 21/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 20/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 19/9/19
    24,00
    24,00
    22,90
    23,60
    284.976
  • 18/9/19
    24,00
    24,00
    22,40
    23,65
    397.740
  • 17/9/19
    24,50
    25,00
    21,80
    23,55
    719.687
  • 16/9/19
    24,40
    25,05
    23,85
    23,95
    357.280
  • 15/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 14/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 13/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 12/9/19
    21,50
    22,95
    21,30
    22,90
    539.522
  • 11/9/19
    21,00
    21,60
    20,65
    21,20
    659.704
  • 10/9/19
    18,75
    20,90
    18,70
    20,65
    786.802
  • 9/9/19
    19,45
    19,60
    18,25
    18,50
    513.363
  • 8/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 7/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 6/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 5/9/19
    15,90
    17,20
    15,55
    16,85
    954.675
  • 4/9/19
    16,40
    16,45
    14,85
    15,25
    1.096.579
  • 3/9/19
    18,95
    18,95
    15,00
    15,30
    1.001.489
  • 2/9/19
    18,00
    18,60
    17,30
    18,15
    370.163
  • 1/9/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 31/8/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 30/8/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 29/8/19
    18,40
    18,40
    17,20
    17,55
    1.103.144
  • 28/8/19
    18,85
    19,20
    17,15
    18,70
    727.637
  • 27/8/19
    20,60
    20,60
    17,70
    18,40
    741.416
  • 26/8/19
    21,00
    21,75
    20,55
    20,55
    173.059
  • 25/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 24/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 23/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 22/8/19
    23,50
    23,50
    22,10
    22,10
    416.178
  • 21/8/19
    22,15
    23,30
    22,00
    22,50
    1.192.520
  • 20/8/19
    22,70
    23,75
    21,45
    21,85
    799.633
  • 19/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 18/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 17/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 16/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 15/8/19
    22,80
    23,35
    22,00
    22,10
    1.196.110
  • 14/8/19
    25,30
    25,50
    21,30
    21,70
    1.837.773
  • 13/8/19
    29,00
    29,00
    23,70
    24,40
    1.362.295
  • 12/8/19
    34,50
    34,50
    22,00
    24,10
    2.310.550
  • 11/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 10/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 9/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 8/8/19
    46,20
    46,50
    44,70
    45,00
    584.425
  • 7/8/19
    45,80
    47,00
    45,15
    46,10
    335.570
  • 6/8/19
    46,40
    47,00
    45,50
    46,75
    235.411
  • 5/8/19
    46,00
    46,60
    44,50
    46,50
    139.753
  • 4/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 3/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 2/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 1/8/19
    47,00
    47,60
    45,60
    45,65
    468.589
  • 31/7/19
    46,50
    47,15
    45,10
    46,55
    304.345
  • 30/7/19
    46,00
    46,80
    45,95
    46,45
    848.903
  • 29/7/19
    45,85
    46,80
    45,50
    46,10
    359.151
  • 28/7/19
    43,85
    46,10
    43,75
    45,85
    510.476
  • 27/7/19
    43,85
    46,10
    43,75
    45,85
    510.476
  • 26/7/19
    43,85
    46,10
    43,75
    45,85
    510.476
  • 25/7/19
    42,85
    43,80
    42,80
    43,60
    263.989
  • 24/7/19
    43,00
    44,10
    42,85
    42,85
    296.667
  • 23/7/19
    42,75
    43,60
    42,40
    43,25
    276.846
  • 22/7/19
    43,00
    43,75
    41,95
    43,00
    454.755
  • 21/7/19
    44,00
    44,00
    43,00
    43,75
    171.976
  • 20/7/19
    44,00
    44,00
    43,00
    43,75
    171.976
  • 19/7/19
    44,00
    44,00
    43,00
    43,75
    171.976
  • 18/7/19
    43,40
    44,35
    41,60
    44,00
    490.053
  • 17/7/19
    43,70
    44,20
    43,00
    43,40
    264.646
  • 16/7/19
    43,05
    44,80
    42,90
    43,65
    393.769
  • 15/7/19
    46,50
    46,60
    43,90
    44,00
    764.740
  • 14/7/19
    45,30
    46,45
    45,00
    46,25
    357.052
  • 13/7/19
    45,30
    46,45
    45,00
    46,25
    357.052
  • 12/7/19
    45,30
    46,45
    45,00
    46,25
    357.052
  • 11/7/19
    44,00
    45,70
    44,00
    45,30
    1.151.799
  • 10/7/19
    44,70
    44,80
    43,60
    43,85
    927.109
  • 9/7/19
    42,10
    45,20
    41,40
    43,90
    1.151.995
  • 8/7/19
    42,10
    45,20
    41,40
    43,90
    1.151.995
  • 7/7/19
    42,10
    45,20
    41,40
    43,90
    1.151.995
  • 6/7/19
    42,10
    45,20
    41,40
    43,90
    1.151.995
  • 5/7/19
    42,10
    45,20
    41,40
    43,90
    1.151.995
  • 4/7/19
    41,95
    42,15
    41,20
    42,10
    324.333
  • 3/7/19
    41,95
    42,30
    41,05
    42,10
    484.206
  • 2/7/19
    43,20
    43,50
    41,90
    42,50
    572.070
  • 1/7/19
    43,90
    44,40
    42,80
    43,20
    296.741
  • 30/6/19
    43,85
    43,90
    42,50
    43,40
    354.173
  • 29/6/19
    43,85
    43,90
    42,50
    43,40
    354.173
  • 28/6/19
    43,85
    43,90
    42,50
    43,40
    354.173
  • 27/6/19
    41,00
    43,25
    41,00
    42,95
    388.249
  • 26/6/19
    41,95
    42,90
    40,90
    41,10
    270.275
  • 25/6/19
    41,25
    42,00
    41,00
    41,95
    177.725
  • 24/6/19
    41,00
    41,70
    40,20
    41,25
    318.562
  • 23/6/19
    43,00
    43,15
    40,90
    41,15
    599.739
  • 22/6/19
    43,00
    43,15
    40,90
    41,15
    599.739
  • 21/6/19
    43,00
    43,15
    40,90
    41,15
    599.739
  • 20/6/19
    44,50
    44,75
    42,55
    42,85
    889.910
  • 19/6/19
    44,50
    44,75
    42,55
    42,85
    889.910
  • 18/6/19
    43,75
    45,30
    42,90
    44,90
    1.866.415
  • 17/6/19
    42,75
    44,95
    42,75
    44,30
    1.406.297
  • 16/6/19
    42,75
    44,95
    42,75
    44,30
    1.406.297
  • 15/6/19
    42,75
    44,95
    42,75
    44,30
    1.406.297
  • 14/6/19
    42,75
    44,95
    42,75
    44,30
    1.406.297
  • 13/6/19
    41,15
    44,45
    40,00
    42,35
    5.538.764
  • 12/6/19
    40,30
    41,35
    40,30
    41,15
    3.311.426
  • 11/6/19
    38,50
    39,45
    38,10
    38,95
    1.571.163
  • 10/6/19
    37,25
    38,45
    37,10
    38,00
    302.582
  • 9/6/19
    38,05
    38,50
    37,25
    37,35
    128.632
  • 8/6/19
    38,05
    38,50
    37,25
    37,35
    128.632
  • 7/6/19
    38,05
    38,50
    37,25
    37,35
    128.632
  • 6/6/19
    38,00
    38,30
    37,50
    38,00
    143.255
  • 5/6/19
    38,80
    38,80
    37,25
    37,90
    1.665.851
  • 4/6/19
    38,00
    38,20
    37,00
    37,75
    1.033.491
  • 3/6/19
    38,40
    38,95
    37,30
    37,55
    175.983
  • 2/6/19
    39,20
    39,50
    38,05
    38,65
    386.520
  • 1/6/19
    39,20
    39,50
    38,05
    38,65
    386.520
  • 31/5/19
    39,20
    39,50
    38,05
    38,65
    386.520
  • 30/5/19
    40,10
    40,40
    39,00
    39,20
    461.277
  • 29/5/19
    39,75
    40,00
    38,50
    39,80
    180.537
  • 28/5/19
    39,75
    40,00
    39,00
    39,75
    272.325
  • 27/5/19
    40,00
    40,30
    39,15
    39,80
    391.530
  • 26/5/19
    38,75
    39,50
    37,50
    39,50
    4.276.522
  • 25/5/19
    38,75
    39,50
    37,50
    39,50
    4.276.522
  • 24/5/19
    38,75
    39,50
    37,50
    39,50
    4.276.522
  • 23/5/19
    38,90
    38,95
    37,70
    38,40
    781.633
  • 22/5/19
    39,50
    40,00
    38,50
    38,80
    742.405
  • 21/5/19
    40,00
    40,20
    38,75
    39,20
    625.713
  • 20/5/19
    38,30
    39,60
    37,70
    38,65
    399.638
  • 19/5/19
    39,00
    39,45
    38,00
    38,20
    215.127
  • 18/5/19
    39,00
    39,45
    38,00
    38,20
    215.127
  • 17/5/19
    39,00
    39,45
    38,00
    38,20
    215.127
  • 16/5/19
    39,00
    39,60
    37,90
    39,05
    233.914
  • 15/5/19
    40,00
    40,00
    38,70
    39,10
    401.840
  • 14/5/19
    41,65
    41,65
    38,55
    39,10
    408.451
  • 13/5/19
    46,55
    47,30
    44,25
    46,55
    563.073
  • 12/5/19
    47,95
    47,95
    46,00
    46,55
    532.133
  • 11/5/19
    47,95
    47,95
    46,00
    46,55
    532.133
  • 10/5/19
    47,95
    47,95
    46,00
    46,55
    532.133
  • 9/5/19
    46,85
    47,25
    46,00
    47,10
    484.457
  • 8/5/19
    45,10
    46,90
    45,10
    46,30
    863.425
  • 7/5/19
    45,30
    45,30
    43,20
    44,85
    453.930
  • 6/5/19
    42,90
    46,10
    41,00
    45,45
    414.994
  • 5/5/19
    41,00
    43,15
    41,00
    42,95
    1.496.103
  • 4/5/19
    41,00
    43,15
    41,00
    42,95
    1.496.103
  • 3/5/19
    41,00
    43,15
    41,00
    42,95
    1.496.103
  • 2/5/19
    40,00
    40,45
    39,35
    40,05
    1.407.867
  • 1/5/19
    38,70
    40,40
    38,50
    39,25
    489.491
  • 30/4/19
    38,70
    40,40
    38,50
    39,25
    489.491
  • 29/4/19
    39,15
    40,05
    38,35
    38,65
    349.752
  • 28/4/19
    39,25
    41,00
    39,00
    39,10
    375.388
  • 27/4/19
    39,25
    41,00
    39,00
    39,10
    375.388
  • 26/4/19
    39,25
    41,00
    39,00
    39,10
    375.388
  • 25/4/19
    37,00
    43,00
    35,00
    38,85
    1.170.845
  • 24/4/19
    38,60
    39,00
    37,60
    38,30
    284.090
  • 23/4/19
    38,60
    41,00
    38,60
    39,80
    442.468
  • 22/4/19
    39,70
    39,70
    37,30
    39,40
    482.176
  • 21/4/19
    39,70
    40,80
    38,20
    39,85
    577.923
  • 20/4/19
    39,70
    40,80
    38,20
    39,85
    577.923
  • 19/4/19
    39,70
    40,80
    38,20
    39,85
    577.923
  • 18/4/19
    39,70
    40,80
    38,20
    39,85
    577.923
  • 17/4/19
    39,70
    40,80
    38,20
    39,85
    577.923
  • 16/4/19
    41,00
    41,40
    39,10
    39,80
    414.605
  • 15/4/19
    39,00
    40,20
    38,55
    40,05
    406.807
  • 14/4/19
    40,00
    40,35
    38,00
    38,70
    181.967
  • 13/4/19
    40,00
    40,35
    38,00
    38,70
    181.967
  • 12/4/19
    40,00
    40,35
    38,00
    38,70
    181.967
  • 11/4/19
    39,50
    40,40
    38,40
    39,40
    1.127.097
  • 10/4/19
    40,00
    40,00
    38,30
    39,00
    551.574
  • 9/4/19
    41,30
    41,30
    38,05
    39,05
    485.940
  • 8/4/19
    42,10
    42,70
    40,80
    41,20
    145.978
  • 7/4/19
    42,50
    43,00
    41,00
    41,80
    135.482
  • 6/4/19
    42,50
    43,00
    41,00
    41,80
    135.482
  • 5/4/19
    42,50
    43,00
    41,00
    41,80
    135.482
  • 4/4/19
    41,60
    42,50
    40,50
    41,95
    189.643
  • 3/4/19
    44,60
    44,95
    41,50
    41,90
    750.731
  • 2/4/19
    47,10
    47,15
    43,50
    44,55
    143.997
  • 1/4/19
    47,10
    47,15
    43,50
    44,55
    143.997
  • 31/3/19
    46,10
    46,60
    45,50
    46,15
    404.797
  • 30/3/19
    46,10
    46,60
    45,50
    46,15
    404.797
  • 29/3/19
    46,10
    46,60
    45,50
    46,15
    404.797
  • 28/3/19
    45,70
    46,45
    44,00
    45,85
    1.005.643
  • 27/3/19
    44,60
    45,00
    42,00
    44,00
    747.503
  • 26/3/19
    46,90
    47,50
    44,00
    44,55
    622.260
  • 25/3/19
    47,75
    48,50
    46,00
    46,70
    340.815
  • 24/3/19
    49,80
    49,80
    47,00
    47,90
    375.115
  • 23/3/19
    49,80
    49,80
    47,00
    47,90
    375.115
  • 22/3/19
    49,80
    49,80
    47,00
    47,90
    375.115
  • 21/3/19
    50,50
    50,90
    48,90
    49,80
    218.800
  • 20/3/19
    51,60
    52,40
    50,20
    50,50
    228.527
  • 19/3/19
    53,50
    54,40
    51,60
    51,80
    175.126
  • 18/3/19
    52,70
    53,50
    51,60
    53,40
    401.296
  • 17/3/19
    52,00
    52,50
    51,00
    52,50
    276.865
  • 16/3/19
    52,00
    52,50
    51,00
    52,50
    276.865
  • 15/3/19
    52,00
    52,50
    51,00
    52,50
    276.865
  • 14/3/19
    52,50
    52,50
    50,70
    51,70
    131.783
  • 13/3/19
    52,00
    52,80
    50,50
    52,10
    166.894
  • 12/3/19
    53,00
    53,20
    51,00
    51,90
    131.570
  • 11/3/19
    51,30
    52,80
    51,10
    52,30
    211.987
  • 10/3/19
    50,20
    51,80
    50,10
    51,00
    65.848
  • 9/3/19
    50,20
    51,80
    50,10
    51,00
    65.848
  • 8/3/19
    50,20
    51,80
    50,10
    51,00
    65.848
  • 7/3/19
    50,00
    52,90
    50,00
    50,60
    245.170
  • 6/3/19
    54,00
    54,00
    50,00
    50,90
    412.987
  • 5/3/19
    55,80
    55,80
    53,20
    54,00
    164.684
  • 4/3/19
    55,80
    55,80
    53,20
    54,00
    164.684
  • 3/3/19
    55,80
    55,80
    53,20
    54,00
    164.684
  • 2/3/19
    55,80
    55,80
    53,20
    54,00
    164.684
  • 1/3/19
    55,80
    55,80
    53,20
    54,00
    164.684
  • 28/2/19
    54,90
    55,40
    53,40
    55,00
    325.996
  • 27/2/19
    54,50
    55,10
    54,20
    55,00
    124.809
  • 26/2/19
    56,00
    56,00
    54,00
    55,40
    95.175
  • 25/2/19
    56,80
    56,80
    54,90
    55,50
    163.980
  • 24/2/19
    54,50
    56,00
    54,50
    55,70
    505.598
  • 23/2/19
    54,50
    56,00
    54,50
    55,70
    505.598
  • 22/2/19
    54,50
    56,00
    54,50
    55,70
    505.598
  • 21/2/19
    54,40
    54,90
    54,20
    54,50
    417.911
  • 20/2/19
    56,00
    57,90
    54,50
    55,20
    365.703
  • 19/2/19
    57,20
    57,50
    55,30
    56,00
    202.743
  • 18/2/19
    58,50
    59,00
    57,60
    57,70
    58.726
  • 17/2/19
    59,00
    59,00
    58,20
    58,50
    420.815
  • 16/2/19
    59,00
    59,00
    58,20
    58,50
    420.815
  • 15/2/19
    59,00
    59,00
    58,20
    58,50
    420.815
  • 14/2/19
    59,00
    59,90
    58,30
    58,80
    124.690
  • 13/2/19
    59,90
    60,40
    58,60
    59,30
    139.128
  • 12/2/19
    60,40
    60,40
    58,60
    59,90
    178.230
  • 11/2/19
    59,50
    60,90
    58,40
    59,60
    61.274
  • 10/2/19
    57,10
    59,90
    56,00
    59,50
    152.782
  • 9/2/19
    57,10
    59,90
    56,00
    59,50
    152.782
  • 8/2/19
    57,10
    59,90
    56,00
    59,50
    152.782
  • 7/2/19
    58,50
    59,50
    56,60
    57,20
    363.852
  • 6/2/19
    60,00
    60,50
    58,00
    59,30
    203.022
  • 5/2/19
    58,20
    59,80
    57,50
    59,70
    226.785
  • 4/2/19
    59,00
    59,10
    58,00
    58,70
    265.853
  • 3/2/19
    57,00
    59,50
    56,00
    58,90
    290.991
  • 2/2/19
    57,00
    59,50
    56,00
    58,90
    290.991
  • 1/2/19
    57,00
    59,50
    56,00
    58,90
    290.991
  • 31/1/19
    57,10
    58,00
    56,10
    57,10
    161.877
  • 30/1/19
    57,00
    58,00
    55,50
    57,10
    351.878
  • 29/1/19
    55,00
    56,60
    55,00
    56,50
    79.376
  • 28/1/19
    56,50
    56,50
    54,40
    55,60
    247.816
  • 27/1/19
    57,00
    57,90
    56,10
    56,70
    170.926
  • 26/1/19
    57,00
    57,90
    56,10
    56,70
    170.926
  • 25/1/19
    57,00
    57,90
    56,10
    56,70
    170.926
  • 24/1/19
    56,50
    57,60
    56,50
    57,10
    270.630
  • 23/1/19
    55,50
    57,20
    55,50
    56,50
    485.258
  • 22/1/19
    56,00
    56,90
    55,00
    55,80
    460.871
  • 21/1/19
    56,20
    57,50
    55,60
    56,20
    259.520
  • 20/1/19
    55,60
    56,80
    55,50
    56,10
    277.903
  • 19/1/19
    55,60
    56,80
    55,50
    56,10
    277.903
  • 18/1/19
    55,60
    56,80
    55,50
    56,10
    277.903
  • 17/1/19
    55,40
    55,90
    54,00
    55,50
    281.948
  • 16/1/19
    54,00
    55,20
    54,00
    55,00
    409.220
  • 15/1/19
    54,20
    55,00
    53,50
    53,90
    404.695
  • 14/1/19
    52,90
    54,70
    51,10
    54,00
    342.706
  • 13/1/19
    52,60
    54,30
    52,50
    52,90
    517.623
  • 12/1/19
    52,60
    54,30
    52,50
    52,90
    517.623
  • 11/1/19
    52,60
    54,30
    52,50
    52,90
    517.623
  • 10/1/19
    51,00
    53,40
    50,00
    53,30
    656.190
  • 9/1/19
    50,30
    51,80
    49,80
    51,40
    539.446
  • 8/1/19
    49,55
    50,60
    48,50
    50,40
    536.994
  • 7/1/19
    48,60
    49,75
    48,00
    49,55
    376.154
  • 6/1/19
    47,45
    49,00
    47,45
    48,60
    492.933
  • 5/1/19
    47,45
    49,00
    47,45
    48,60
    492.933
  • 4/1/19
    47,45
    49,00
    47,45
    48,60
    492.933
  • 3/1/19
    47,00
    47,95
    45,90
    47,30
    380.861
  • 2/1/19
    46,00
    47,50
    43,40
    47,00
    316.108
  • 1/1/19
    44,80
    46,40
    44,25
    45,05
    151.816
  • 31/12/18
    44,80
    46,40
    44,25
    45,05
    151.816
  • 30/12/18
    44,80
    46,40
    44,25
    45,05
    151.816
  • 29/12/18
    44,80
    46,40
    44,25
    45,05
    151.816
  • 28/12/18
    44,80
    46,40
    44,25
    45,05
    151.816
  • 27/12/18
    43,90
    45,20
    43,00
    44,80
    159.942
  • 26/12/18
    41,25
    44,35
    40,75
    43,00
    630.959
  • 25/12/18
    44,95
    44,95
    42,00
    43,00
    323.422
  • 24/12/18
    44,95
    44,95
    42,00
    43,00
    323.422
  • 23/12/18
    44,95
    44,95
    42,00
    43,00
    323.422
  • 22/12/18
    44,95
    44,95
    42,00
    43,00
    323.422
  • 21/12/18
    44,95
    44,95
    42,00
    43,00
    323.422
  • 20/12/18
    44,40
    44,50
    42,30
    43,55
    171.371
  • 19/12/18
    48,15
    49,50
    47,70
    47,85
    400.009
  • 18/12/18
    47,00
    48,30
    45,95
    48,15
    393.791
  • 17/12/18
    47,15
    47,30
    46,00
    46,65
    314.574
  • 16/12/18
    46,00
    47,80
    46,00
    47,15
    263.503
  • 15/12/18
    46,00
    47,80
    46,00
    47,15
    263.503
  • 14/12/18
    46,00
    47,80
    46,00
    47,15
    263.503
  • 13/12/18
    47,00
    47,15
    45,95
    46,55
    183.293
  • 12/12/18
    44,00
    46,60
    44,00
    45,35
    236.317
  • 11/12/18
    44,95
    46,00
    44,30
    44,70
    184.010
  • 10/12/18
    46,10
    46,10
    44,40
    44,90
    551.446
  • 9/12/18
    46,65
    47,45
    45,30
    46,20
    203.129
  • 8/12/18
    46,65
    47,45
    45,30
    46,20
    203.129
  • 7/12/18
    46,65
    47,45
    45,30
    46,20
    203.129
  • 6/12/18
    46,25
    47,30
    44,50
    46,65
    896.512
  • 5/12/18
    46,50
    46,90
    45,25
    46,70
    853.000
  • 4/12/18
    43,55
    46,70
    43,55
    46,40
    350.122
  • 3/12/18
    44,70
    45,80
    44,65
    45,50
    272.369
  • 30/11/18
    43,40
    44,40
    43,00
    44,05
    301.316
  • 29/11/18
    43,40
    44,40
    43,00
    44,05
    301.316
  • 28/11/18
    42,10
    43,95
    42,00
    43,40
    152.973
  • 27/11/18
    42,50
    42,90
    41,00
    42,65
    308.673
  • 26/11/18
    43,20
    43,20
    41,40
    42,35
    589.757
  • 25/11/18
    42,15
    42,70
    41,00
    41,90
    234.905
  • 24/11/18
    42,15
    42,70
    41,00
    41,90
    234.905
  • 23/11/18
    42,15
    42,70
    41,00
    41,90
    234.905
  • 22/11/18
    42,00
    42,40
    41,80
    42,15
    35.032
  • 21/11/18
    41,80
    43,95
    41,80
    42,40
    106.420
  • 20/11/18
    42,00
    43,00
    40,70
    41,80
    339.971
  • 19/11/18
    42,60
    44,40
    41,90
    43,95
    321.474
  • 18/11/18
    42,60
    44,40
    41,90
    43,95
    321.474
  • 17/11/18
    42,60
    44,40
    41,90
    43,95
    321.474
  • 16/11/18
    42,60
    44,40
    41,90
    43,95
    321.474
  • 15/11/18
    41,90
    43,15
    41,50
    42,75
    200.689
  • 14/11/18
    40,90
    41,95
    40,65
    41,25
    129.467
  • 13/11/18
    41,50
    41,50
    40,00
    40,90
    260.082
  • 12/11/18
    42,75
    43,70
    41,10
    41,50
    138.269
  • 11/11/18
    44,00
    44,95
    42,55
    42,65
    175.721
  • 10/11/18
    44,00
    44,95
    42,55
    42,65
    175.721
  • 9/11/18
    44,00
    44,95
    42,55
    42,65
    175.721
  • 8/11/18
    46,75
    47,35
    43,25
    44,50
    324.926
  • 7/11/18
    43,90
    46,20
    43,00
    45,85
    579.640
  • 6/11/18
    43,25
    43,75
    41,30
    42,95
    85.938
  • 5/11/18
    45,10
    45,10
    42,50
    42,80
    134.520
  • 4/11/18
    44,00
    44,95
    42,80
    43,75
    294.252
  • 3/11/18
    44,00
    44,95
    42,80
    43,75
    294.252
  • 2/11/18
    44,00
    44,95
    42,80
    43,75
    294.252
  • 1/11/18
    40,55
    43,75
    40,55
    43,55
    377.457
  • 31/10/18
    39,90
    41,25
    39,90
    40,45
    185.993
  • 30/10/18
    39,05
    41,00
    39,05
    40,45
    110.952
  • 29/10/18
    41,00
    42,00
    39,15
    39,50
    134.492
  • 28/10/18
    40,80
    41,70
    39,60
    40,40
    67.143
  • 27/10/18
    40,80
    41,70
    39,60
    40,40
    67.143
  • 26/10/18
    40,80
    41,70
    39,60
    40,40
    67.143
  • 25/10/18
    39,40
    41,50
    39,40
    40,75
    145.211
  • 24/10/18
    41,00
    41,00
    38,80
    39,05
    158.395
  • 23/10/18
    40,00
    40,80
    39,00
    40,00
    245.057
  • 22/10/18
    41,10
    41,10
    40,20
    40,30
    92.848
  • 21/10/18
    42,25
    42,40
    40,55
    41,15
    102.300
  • 20/10/18
    42,25
    42,40
    40,55
    41,15
    102.300
  • 19/10/18
    42,25
    42,40
    40,55
    41,15
    102.300
  • 18/10/18
    41,00
    41,90
    40,00
    40,65
    144.706
  • 17/10/18
    43,75
    43,75
    41,30
    41,55
    119.668
  • 16/10/18
    44,70
    44,75
    42,70
    43,95
    145.620
  • 15/10/18
    40,00
    44,70
    40,00
    43,90
    327.288
  • 14/10/18
    40,00
    44,70
    40,00
    43,90
    327.288
  • 13/10/18
    40,00
    44,70
    40,00
    43,90
    327.288
  • 12/10/18
    40,00
    44,70
    40,00
    43,90
    327.288
  • 11/10/18
    40,55
    40,70
    38,50
    38,65
    456.090
  • 10/10/18
    40,60
    41,95
    39,60
    40,55
    364.897
  • 9/10/18
    44,30
    45,00
    40,60
    41,85
    252.894
  • 8/10/18
    43,00
    45,25
    42,00
    43,35
    179.446
  • 7/10/18
    44,50
    45,90
    42,50
    43,95
    284.152
  • 6/10/18
    44,50
    45,90
    42,50
    43,95
    284.152
  • 5/10/18
    44,50
    45,90
    42,50
    43,95
    284.152
  • 4/10/18
    47,00
    48,70
    43,60
    44,60
    275.017
  • 3/10/18
    48,90
    50,35
    46,25
    47,20
    251.442
  • 2/10/18
    46,50
    49,00
    46,50
    48,75
    389.973
  • 1/10/18
    48,60
    50,00
    46,60
    47,05
    380.623
  • 30/9/18
    48,00
    50,00
    46,55
    48,40
    237.694
  • 29/9/18
    48,00
    50,00
    46,55
    48,40
    237.694
  • 28/9/18
    48,00
    50,00
    46,55
    48,40
    237.694
  • 27/9/18
    51,05
    52,30
    48,50
    48,90
    460.068
  • 26/9/18
    51,20
    51,75
    50,00
    50,60
    509.060
  • 25/9/18
    49,05
    52,95
    48,05
    51,75
    851.822
  • 24/9/18
    54,50
    54,50
    51,00
    51,60
    578.857
  • 23/9/18
    53,25
    55,45
    50,45
    54,55
    562.284
  • 22/9/18
    53,25
    55,45
    50,45
    54,55
    562.284
  • 21/9/18
    53,25
    55,45
    50,45
    54,55
    562.284
  • 20/9/18
    52,50
    54,00
    51,75
    52,90
    1.098.366
  • 19/9/18
    51,75
    52,35
    50,50
    50,90
    942.133
  • 18/9/18
    49,00
    51,90
    48,75
    50,90
    562.478
  • 17/9/18
    47,40
    49,50
    47,05
    49,00
    422.401
  • 16/9/18
    47,70
    48,25
    46,25
    47,40
    159.208
  • 15/9/18
    47,70
    48,25
    46,25
    47,40
    159.208
  • 14/9/18
    47,70
    48,25
    46,25
    47,40
    159.208
  • 13/9/18
    50,00
    50,95
    47,20
    47,80
    641.655
  • 12/9/18
    47,95
    49,70
    47,20
    49,00
    476.569
  • 11/9/18
    47,00
    48,50
    46,00
    47,80
    315.377
  • 10/9/18
    48,00
    49,10
    46,65
    47,55
    402.354
  • 9/9/18
    45,55
    48,50
    45,00
    47,95
    1.081.823
  • 8/9/18
    45,55
    48,50
    45,00
    47,95
    1.081.823
  • 7/9/18
    45,55
    48,50
    45,00
    47,95
    1.081.823
  • 6/9/18
    45,15
    47,50
    44,20
    45,55
    859.790
  • 5/9/18
    41,50
    44,00
    41,20
    43,70
    392.954
  • 4/9/18
    40,90
    42,50
    38,50
    40,55
    681.713
  • 3/9/18
    44,20
    44,20
    42,00
    42,35
    692.935
  • 2/9/18
    41,00
    44,60
    41,00
    44,20
    2.047.470
  • 1/9/18
    41,00
    44,60
    41,00
    44,20
    2.047.470
  • 31/8/18
    41,00
    44,60
    41,00
    44,20
    2.047.470
  • 30/8/18
    39,45
    41,45
    38,10
    40,25
    1.001.068
  • 29/8/18
    42,00
    42,75
    40,25
    40,55
    367.822
  • 28/8/18
    42,00
    42,90
    40,00
    42,00
    622.736
  • 27/8/18
    42,05
    43,85
    40,25
    43,40
    464.999
  • 26/8/18
    45,00
    45,00
    40,00
    42,05
    630.776
  • 25/8/18
    45,00
    45,00
    40,00
    42,05
    630.776
  • 24/8/18
    45,00
    45,00
    40,00
    42,05
    630.776
  • 23/8/18
    45,00
    46,65
    45,00
    45,90
    654.971
  • 22/8/18
    44,45
    45,80
    43,20
    45,65
    320.753
  • 21/8/18
    47,00
    47,95
    43,65
    44,00
    528.106
  • 20/8/18
    47,35
    47,35
    45,50
    45,90
    195.428
  • 19/8/18
    47,35
    47,35
    45,50
    45,90
    195.428
  • 18/8/18
    47,35
    47,35
    45,50
    45,90
    195.428
  • 17/8/18
    47,35
    47,35
    45,50
    45,90
    195.428
  • 16/8/18
    46,30
    48,10
    46,25
    47,35
    295.647
  • 15/8/18
    44,90
    47,00
    43,00
    46,20
    187.038
  • 14/8/18
    44,00
    46,40
    44,00
    45,35
    297.752
  • 13/8/18
    45,00
    45,60
    42,70
    43,70
    434.113
  • 12/8/18
    45,50
    46,65
    43,50
    46,60
    431.157
  • 11/8/18
    45,50
    46,65
    43,50
    46,60
    431.157
  • 10/8/18
    45,50
    46,65
    43,50
    46,60
    431.157
  • 9/8/18
    46,55
    47,95
    44,05
    46,70
    356.688
  • 8/8/18
    50,80
    50,80
    45,10
    46,35
    368.199
  • 7/8/18
    52,75
    52,75
    50,00
    50,15
    279.545
  • 6/8/18
    53,30
    53,50
    51,20
    53,00
    256.159
  • 5/8/18
    51,60
    53,30
    51,60
    53,15
    185.586
  • 4/8/18
    51,60
    53,30
    51,60
    53,15
    185.586
  • 3/8/18
    51,60
    53,30
    51,60
    53,15
    185.586
  • 2/8/18
    52,10
    53,00
    51,10
    51,60
    120.903
  • 1/8/18
    52,80
    53,00
    51,50
    52,20
    102.804
  • 31/7/18
    52,00
    53,00
    52,00
    52,40
    860.601
  • 30/7/18
    51,75
    53,35
    49,60
    52,95
    345.524
  • 29/7/18
    50,75
    51,50
    49,30
    50,90
    346.630
  • 28/7/18
    50,75
    51,50
    49,30
    50,90
    346.630
  • 27/7/18
    50,75
    51,50
    49,30
    50,90
    346.630
  • 26/7/18
    52,00
    52,50
    49,85
    50,35
    143.449
  • 25/7/18
    48,50
    52,00
    48,50
    51,90
    206.345
  • 24/7/18
    47,95
    49,00
    47,70
    48,70
    870.530
  • 23/7/18
    45,00
    47,50
    45,00
    46,70
    494.062
  • 22/7/18
    44,55
    45,80
    44,55
    45,55
    234.566
  • 21/7/18
    44,55
    45,80
    44,55
    45,55
    234.566
  • 20/7/18
    44,55
    45,80
    44,55
    45,55
    234.566
  • 19/7/18
    44,70
    44,80
    43,75
    44,55
    68.670
  • 18/7/18
    45,10
    45,50
    44,15
    44,85
    148.535
  • 17/7/18
    43,85
    45,55
    42,25
    45,15
    253.208
  • 16/7/18
    44,15
    44,15
    42,25
    43,15
    215.404
  • 15/7/18
    44,20
    44,70
    42,25
    44,15
    342.594
  • 14/7/18
    44,20
    44,70
    42,25
    44,15
    342.594
  • 13/7/18
    44,20
    44,70
    42,25
    44,15
    342.594
  • 12/7/18
    46,50
    48,00
    43,50
    44,20
    266.491
  • 11/7/18
    48,60
    48,60
    45,30
    46,55
    214.289
  • 10/7/18
    48,00
    49,05
    47,50
    48,55
    401.110
  • 9/7/18
    46,50
    47,40
    44,05
    46,90
    435.053
  • 8/7/18
    46,50
    47,40
    44,05
    46,90
    435.053
  • 7/7/18
    46,50
    47,40
    44,05
    46,90
    435.053
  • 6/7/18
    46,50
    47,40
    44,05
    46,90
    435.053
  • 5/7/18
    45,90
    48,00
    44,40
    46,90
    315.284
  • 4/7/18
    44,00
    46,30
    42,75
    45,85
    361.627
  • 3/7/18
    39,50
    44,00
    39,50
    43,35
    1.121.623
  • 2/7/18
    40,90
    40,90
    36,70
    38,45
    1.301.457
  • 1/7/18
    45,00
    45,00
    40,00
    40,90
    867.518
  • 30/6/18
    45,00
    45,00
    40,00
    40,90
    867.518
  • 29/6/18
    45,00
    45,00
    40,00
    40,90
    867.518
  • 28/6/18
    46,00
    46,00
    41,25
    45,00
    1.098.163
  • 27/6/18
    50,00
    50,00
    43,00
    44,50
    765.132
  • 26/6/18
    52,00
    52,00
    49,75
    50,15
    236.228
  • 25/6/18
    51,00
    52,00
    49,00
    51,85
    199.467
  • 24/6/18
    54,00
    54,00
    51,75
    52,20
    197.621
  • 23/6/18
    54,00
    54,00
    51,75
    52,20
    197.621
  • 22/6/18
    54,00
    54,00
    51,75
    52,20
    197.621
  • 21/6/18
    51,00
    53,75
    50,10
    53,45
    1.265.525
  • 20/6/18
    45,50
    47,90
    45,45
    47,10
    1.349.893
  • 19/6/18
    45,50
    47,90
    45,45
    47,10
    1.349.893
  • 18/6/18
    49,50
    49,50
    45,50
    45,70
    965.772
  • 17/6/18
    52,00
    53,50
    49,50
    52,10
    292.069
  • 16/6/18
    52,00
    53,50
    49,50
    52,10
    292.069
  • 15/6/18
    52,00
    53,50
    49,50
    52,10
    292.069
  • 14/6/18
    53,00
    54,95
    50,00
    50,90
    480.920
  • 13/6/18
    55,25
    55,25
    54,65
    54,65
    0
  • 12/6/18
    58,70
    59,85
    58,55
    58,90
    0
  • 11/6/18
    58,70
    59,85
    58,55
    58,90
    0
  • 8/6/18
    57,00
    57,50
    54,75
    56,95
    0
  • 7/6/18
    57,00
    57,50
    54,75
    56,95
    0
  • 6/6/18
    55,95
    56,60
    55,00
    55,60
    0
  • 5/6/18
    51,00
    56,00
    51,00
    54,55
    587.103
  • 4/6/18
    51,05
    52,00
    49,75
    50,95
    493.032
  • 3/6/18
    50,60
    51,50
    49,90
    50,60
    188.332
  • 2/6/18
    50,60
    51,50
    49,90
    50,60
    188.332
  • 1/6/18
    50,60
    51,50
    49,90
    50,60
    188.332
  • 31/5/18
    51,00
    52,25
    49,75
    50,90
    1.030.617
  • 30/5/18
    50,10
    52,00
    50,00
    50,45
    873.858
  • 29/5/18
    52,65
    52,75
    50,00
    50,40
    435.772
  • 28/5/18
    52,50
    53,00
    50,50
    52,30
    468.389
  • 27/5/18
    53,50
    54,50
    52,20
    52,95
    257.869
  • 26/5/18
    53,50
    54,50
    52,20
    52,95
    257.869
  • 25/5/18
    53,50
    54,50
    52,20
    52,95
    257.869
  • 24/5/18
    53,50
    54,50
    52,20
    52,95
    257.869
  • 23/5/18
    53,90
    55,70
    52,10
    53,50
    820.490
  • 22/5/18
    56,30
    56,90
    54,25
    54,65
    261.631
  • 21/5/18
    57,50
    57,75
    56,00
    56,30
    173.877
  • 20/5/18
    60,00
    60,95
    57,30
    57,65
    445.063
  • 19/5/18
    60,00
    60,95
    57,30
    57,65
    445.063
  • 18/5/18
    60,00
    60,95
    57,30
    57,65
    445.063
  • 17/5/18
    60,00
    61,00
    58,50
    59,55
    472.166
  • 16/5/18
    54,50
    59,95
    53,50
    56,50
    924.968
  • 15/5/18
    50,80
    54,45
    49,05
    53,75
    803.319
  • 14/5/18
    50,80
    54,45
    49,05
    53,75
    803.319
  • 12/5/18
    51,00
    52,20
    47,70
    48,05
    489.681
  • 11/5/18
    51,00
    52,20
    47,70
    48,05
    489.681
  • 10/5/18
    48,25
    50,50
    48,00
    50,00
    760.030
  • 9/5/18
    45,30
    45,50
    41,00
    42,25
    1.881.319
  • 8/5/18
    45,30
    45,50
    41,00
    42,25
    1.881.319
  • 7/5/18
    49,00
    51,45
    45,00
    46,40
    470.726
  • 5/5/18
    51,20
    52,00
    48,55
    49,25
    567.801
  • 4/5/18
    51,20
    52,00
    48,55
    49,25
    567.801
  • 3/5/18
    53,00
    53,95
    52,70
    53,40
    9.990
  • 2/5/18
    53,00
    53,95
    52,70
    53,40
    9.990
  • 30/4/18
    49,95
    53,40
    49,15
    52,65
    610.470
  • 29/4/18
    49,95
    53,40
    49,15
    52,65
    610.470
  • 28/4/18
    49,95
    53,40
    49,15
    52,65
    610.470
  • 27/4/18
    52,10
    52,60
    49,00
    49,90
    1.035.549
  • 26/4/18
    52,10
    52,60
    49,00
    49,90
    1.035.549
  • 25/4/18
    53,00
    53,25
    52,05
    52,65
    648.161
  • 24/4/18
    56,30
    56,90
    53,70
    54,00
    397.732
  • 23/4/18
    55,00
    57,40
    55,00
    56,25
    303.000
  • 22/4/18
    58,05
    58,65
    57,40
    57,75
    170.662
  • 21/4/18
    58,05
    58,65
    57,40
    57,75
    170.662
  • 20/4/18
    58,05
    58,65
    57,40
    57,75
    170.662
  • 19/4/18
    59,50
    59,50
    56,50
    57,90
    780.753
  • 18/4/18
    59,50
    60,45
    58,80
    59,60
    195.729
  • 17/4/18
    60,00
    61,40
    59,25
    59,70
    232.910
  • 16/4/18
    61,40
    61,40
    60,10
    60,30
    30.205
  • 15/4/18
    61,55
    61,55
    59,40
    61,30
    282.855
  • 14/4/18
    61,55
    61,55
    59,40
    61,30
    282.855
  • 13/4/18
    61,55
    61,55
    59,40
    61,30
    282.855
  • 12/4/18
    62,05
    62,50
    61,10
    61,45
    181.291
  • 11/4/18
    62,00
    62,50
    61,40
    61,70
    285.518
  • 10/4/18
    57,90
    58,90
    57,90
    58,65
    13.562
  • 9/4/18
    57,90
    58,90
    57,90
    58,65
    13.562
  • 8/4/18
    58,10
    58,45
    57,10
    57,90
    99.261
  • 7/4/18
    58,10
    58,45
    57,10
    57,90
    99.261
  • 6/4/18
    58,10
    58,45
    57,10
    57,90
    99.261
  • 5/4/18
    57,75
    58,55
    57,60
    58,20
    215.371
  • 4/4/18
    57,90
    58,00
    56,00
    57,90
    135.235
  • 3/4/18
    57,90
    58,00
    56,00
    57,90
    135.235
  • 28/3/18
    56,20
    57,90
    56,05
    57,00
    125.436
  • 27/3/18
    58,00
    58,80
    56,00
    56,55
    229.335
  • 26/3/18
    57,00
    58,95
    56,70
    57,40
    190.562
  • 25/3/18
    58,50
    58,50
    57,50
    57,80
    25.349
  • 24/3/18
    58,50
    58,50
    57,50
    57,80
    25.349
  • 23/3/18
    58,50
    58,50
    57,50
    57,80
    25.349
  • 22/3/18
    59,65
    59,90
    58,00
    58,15
    149.877
  • 21/3/18
    58,85
    59,90
    58,50
    59,70
    285.290
  • 20/3/18
    61,00
    61,00
    58,50
    59,65
    393.863
  • 19/3/18
    61,00
    61,00
    58,50
    59,65
    393.863
  • 18/3/18
    61,00
    62,90
    58,00
    61,15
    282.834
  • 17/3/18
    61,00
    62,90
    58,00
    61,15
    282.834
  • 16/3/18
    61,00
    62,90
    58,00
    61,15
    282.834
  • 15/3/18
    61,80
    62,00
    60,50
    61,40
    191.137
  • 14/3/18
    62,00
    62,65
    60,60
    61,45
    262.406
  • 13/3/18
    62,35
    63,80
    61,40
    61,50
    438.280
  • 12/3/18
    62,45
    62,95
    61,75
    62,30
    386.999
  • 11/3/18
    61,50
    63,00
    61,10
    61,30
    860.694
  • 10/3/18
    61,50
    63,00
    61,10
    61,30
    860.694
  • 9/3/18
    61,50
    63,00
    61,10
    61,30
    860.694
  • 8/3/18
    58,85
    60,80
    58,85
    59,45
    277.454
  • 7/3/18
    58,50
    58,60
    57,00
    57,60
    9.307
  • 6/3/18
    59,60
    60,00
    58,15
    58,65
    389.930
  • 5/3/18
    57,35
    60,75
    57,35
    58,75
    1.032.843
  • 4/3/18
    51,45
    56,70
    50,10
    56,55
    1.204.956
  • 3/3/18
    51,45
    56,70
    50,10
    56,55
    1.204.956
  • 2/3/18
    51,45
    56,70
    50,10
    56,55
    1.204.956
  • 1/3/18
    53,25
    54,00
    51,10
    51,30
    419.286
  • 28/2/18
    53,30
    53,90
    52,20
    53,45
    586.942
  • 27/2/18
    54,50
    55,20
    51,50
    52,80
    518.458
  • 26/2/18
    57,00
    57,10
    53,80
    54,45
    351.482
  • 25/2/18
    57,00
    57,95
    54,55
    55,60
    342.447
  • 24/2/18
    57,00
    57,95
    54,55
    55,60
    342.447
  • 23/2/18
    57,00
    57,95
    54,55
    55,60
    342.447
  • 22/2/18
    57,65
    57,65
    56,00
    56,45
    380.421
  • 21/2/18
    58,80
    58,95
    56,20
    57,40
    179.976
  • 20/2/18
    58,80
    58,80
    57,10
    58,05
    374.612
  • 19/2/18
    58,00
    59,00
    57,90
    58,65
    344.622
  • 18/2/18
    56,50
    57,85
    55,15
    57,10
    547.228
  • 17/2/18
    56,50
    57,85
    55,15
    57,10
    547.228
  • 16/2/18
    56,50
    57,85
    55,15
    57,10
    547.228
  • 15/2/18
    54,55
    56,60
    54,50
    55,05
    641.920
  • 12/2/18
    55,10
    56,50
    50,60
    51,75
    1.305.022
  • 11/2/18
    55,10
    56,50
    50,60
    51,75
    1.305.022
  • 10/2/18
    55,10
    56,50
    50,60
    51,75
    1.305.022
  • 9/2/18
    55,10
    56,50
    50,60
    51,75
    1.305.022
  • 8/2/18
    57,90
    58,80
    55,25
    55,45
    727.608
  • 7/2/18
    56,90
    58,25
    55,10
    57,85
    995.015
  • 6/2/18
    54,90
    55,80
    52,00
    54,90
    1.676.033
  • 5/2/18
    61,15
    61,25
    55,00
    56,10
    1.267.948
  • 4/2/18
    65,05
    65,05
    60,75
    61,15
    712.997
  • 3/2/18
    65,05
    65,05
    60,75
    61,15
    712.997
  • 2/2/18
    65,05
    65,05
    60,75
    61,15
    712.997
  • 1/2/18
    65,00
    65,50
    64,70
    65,05
    312.656
  • 31/1/18
    62,20
    65,30
    62,20
    64,40
    1.559.900
  • 30/1/18
    64,50
    64,50
    61,55
    63,55
    492.969
  • 29/1/18
    64,65
    64,65
    62,05
    62,50
    83.929
  • 28/1/18
    63,55
    65,00
    63,25
    63,65
    300.609
  • 27/1/18
    63,55
    65,00
    63,25
    63,65
    300.609
  • 26/1/18
    63,55
    65,00
    63,25
    63,65
    300.609
  • 25/1/18
    63,55
    65,00
    62,40
    63,25
    941.746
  • 24/1/18
    60,05
    63,70
    60,00
    63,55
    513.098
  • 23/1/18
    60,00
    60,50
    59,00
    59,95
    341.158
  • 22/1/18
    60,00
    61,00
    60,00
    61,00
    4.328
  • 21/1/18
    61,00
    62,30
    59,00
    60,00
    418.895
  • 20/1/18
    61,00
    62,30
    59,00
    60,00
    418.895
  • 19/1/18
    61,00
    62,30
    59,00
    60,00
    418.895
  • 18/1/18
    61,00
    64,80
    60,70
    61,00
    1.702.221
  • 17/1/18
    61,00
    61,40
    59,85
    60,40
    1.566.291
  • 16/1/18
    59,90
    60,90
    59,25
    59,90
    529.221
  • 15/1/18
    59,80
    60,45
    59,00
    59,80
    954.572
  • 14/1/18
    60,20
    60,90
    59,90
    60,75
    41.098
  • 13/1/18
    60,20
    60,90
    59,90
    60,75
    41.098
  • 12/1/18
    60,20
    60,90
    59,90
    60,75
    41.098
  • 11/1/18
    59,55
    60,45
    59,50
    59,75
    358.952
  • 10/1/18
    60,00
    60,00
    58,00
    59,65
    632.452
  • 9/1/18
    60,40
    62,50
    59,55
    61,00
    1.620.742
  • 8/1/18
    57,80
    60,50
    56,60
    60,40
    673.835
  • 6/1/18
    55,00
    58,80
    53,50
    57,90
    496.137
  • 5/1/18
    55,00
    58,80
    53,50
    57,90
    496.137
  • 4/1/18
    53,95
    55,35
    53,20
    54,85
    515.171
  • 3/1/18
    52,00
    54,00
    51,00
    53,90
    538.950
  • 30/12/17
    47,25
    48,70
    47,25
    47,70
    570.617
  • 29/12/17
    47,25
    48,70
    47,25
    47,70
    570.617
  • 22/12/17
    43,50
    45,80
    43,10
    45,00
    399.012
  • 21/12/17
    43,50
    45,80
    43,10
    45,00
    399.012
  • 20/12/17
    43,00
    43,80
    42,80
    43,50
    243.964
  • 19/12/17
    42,90
    44,15
    42,65
    42,85
    250.669
  • 5/9/17
    36,50
    36,90
    36,15
    36,80
    175.236
  • 4/9/17
    36,50
    36,90
    36,15
    36,80
    175.236
  • 3/9/17
    37,00
    37,00
    36,20
    36,50
    205.703
  • 2/9/17
    37,00
    37,00
    36,20
    36,50
    205.703
  • 1/9/17
    37,00
    37,00
    36,20
    36,50
    205.703
  • 31/8/17
    36,40
    37,00
    36,00
    36,50
    259.653
  • 30/8/17
    37,40
    37,90
    36,15
    36,15
    415.926
  • 29/8/17
    36,40
    38,50
    36,00
    37,30
    551.341
  • 28/8/17
    35,25
    36,80
    35,05
    36,50
    725.290
  • 27/8/17
    33,80
    35,20
    33,80
    34,90
    535.167
  • 26/8/17
    33,80
    35,20
    33,80
    34,90
    535.167
  • 25/8/17
    33,80
    35,20
    33,80
    34,90
    535.167
  • 24/8/17
    33,00
    34,00
    33,00
    33,80
    515.855
  • 23/8/17
    32,55
    33,95
    32,55
    32,55
    125.084
  • 22/8/17
    32,55
    33,95
    32,55
    32,55
    125.084
  • 21/8/17
    32,20
    33,20
    32,05
    33,20
    92.684
  • 20/8/17
    32,20
    33,20
    32,05
    33,20
    92.684
  • 19/8/17
    32,20
    33,20
    32,05
    33,20
    92.684
  • 18/8/17
    32,20
    33,20
    32,05
    33,20
    92.684
  • 17/8/17
    32,85
    33,15
    32,00
    32,20
    628.882
  • 16/8/17
    32,25
    33,50
    31,50
    33,15
    678.092
  • 15/8/17
    30,25
    32,40
    29,80
    32,25
    1.401.243
  • 14/8/17
    27,70
    31,00
    27,70
    30,60
    1.879.697
  • 13/8/17
    25,70
    27,10
    25,70
    26,70
    720.741
  • 12/8/17
    25,70
    27,10
    25,70
    26,70
    720.741
  • 11/8/17
    25,70
    27,10
    25,70
    26,70
    720.741
  • 10/8/17
    25,00
    26,30
    24,65
    25,85
    350.586
  • 9/8/17
    24,70
    24,90
    24,10
    24,45
    317.133
  • 8/8/17
    24,75
    25,80
    24,60
    24,70
    338.150
  • 7/8/17
    25,70
    25,70
    24,50
    24,60
    261.264
  • 6/8/17
    25,80
    26,20
    25,50
    25,50
    222.199
  • 5/8/17
    25,80
    26,20
    25,50
    25,50
    222.199
  • 4/8/17
    25,80
    26,20
    25,50
    25,50
    222.199
  • 3/8/17
    25,70
    26,45
    25,70
    25,80
    329.013
  • 2/8/17
    25,80
    25,95
    25,80
    25,85
    19.266
  • 1/8/17
    26,10
    26,40
    25,50
    25,70
    164.956
  • 31/7/17
    25,95
    26,25
    25,10
    26,10
    255.185
  • 30/7/17
    24,50
    26,20
    24,40
    25,95
    440.180
  • 29/7/17
    24,50
    26,20
    24,40
    25,95
    440.180
  • 28/7/17
    24,50
    26,20
    24,40
    25,95
    440.180
  • 27/7/17
    24,20
    24,95
    24,00
    24,60
    653.771
  • 26/7/17
    24,75
    24,95
    23,95
    24,00
    596.741
  • 25/7/17
    25,40
    25,50
    24,30
    24,75
    571.952
  • 24/7/17
    26,50
    27,00
    25,20
    25,40
    515.682
  • 23/7/17
    27,40
    27,95
    26,50
    26,70
    369.163
  • 22/7/17
    27,40
    27,95
    26,50
    26,70
    369.163
  • 21/7/17
    27,40
    27,95
    26,50
    26,70
    369.163
  • 20/7/17
    27,50
    27,70
    27,00
    27,45
    205.426
  • 19/7/17
    26,25
    27,15
    26,00
    27,10
    392.750
  • 18/7/17
    26,20
    26,20
    25,00
    26,20
    790.625
  • 17/7/17
    27,60
    27,60
    25,75
    26,50
    593.391
  • 16/7/17
    28,50
    29,25
    27,30
    27,60
    262.406
  • 15/7/17
    28,50
    29,25
    27,30
    27,60
    262.406
  • 14/7/17
    28,50
    29,25
    27,30
    27,60
    262.406
  • 13/7/17
    29,15
    29,50
    28,05
    28,30
    556.805
  • 12/7/17
    29,60
    30,00
    28,80
    29,05
    134.856
  • 11/7/17
    30,10
    30,50
    29,50
    29,50
    344.278
  • 10/7/17
    29,95
    30,25
    29,65
    30,00
    157.280
  • 9/7/17
    30,05
    30,05
    29,20
    29,90
    155.739
  • 8/7/17
    30,05
    30,05
    29,20
    29,90
    155.739
  • 7/7/17
    30,05
    30,05
    29,20
    29,90
    155.739
  • 6/7/17
    30,90
    31,00
    29,55
    30,00
    273.250
  • 5/7/17
    30,45
    31,10
    30,45
    30,70
    373.604
  • 4/7/17
    29,30
    30,45
    29,15
    30,45
    321.950
  • 3/7/17
    29,95
    29,95
    28,70
    29,20
    236.338
  • 2/7/17
    28,20
    28,90
    28,20
    28,90
    17.583
  • 1/7/17
    28,20
    28,90
    28,20
    28,90
    17.583
  • 30/6/17
    28,20
    28,90
    28,20
    28,90
    17.583
  • 29/6/17
    28,35
    28,75
    27,90
    28,40
    241.425
  • 28/6/17
    28,35
    28,75
    27,90
    28,40
    241.425
  • 27/6/17
    28,55
    28,60
    28,30
    28,35
    281.812
  • 26/6/17
    28,30
    28,55
    27,90
    28,55
    221.348
  • 23/6/17
    27,20
    28,40
    27,15
    28,30
    415.662
  • 22/6/17
    27,20
    28,40
    27,15
    28,30
    415.662
  • 21/6/17
    26,70
    27,40
    26,70
    27,15
    878.706
  • 20/6/17
    28,50
    29,00
    28,50
    28,95
    527.431
  • 19/6/17
    28,50
    29,00
    28,50
    28,95
    527.431
  • 18/6/17
    27,20
    28,20
    27,20
    28,20
    235.810
  • 17/6/17
    27,20
    28,20
    27,20
    28,20
    235.810
  • 16/6/17
    27,20
    28,20
    27,20
    28,20
    235.810
  • 15/6/17
    27,00
    27,30
    26,30
    27,00
    212.176
  • 14/6/17
    27,00
    27,75
    26,85
    26,85
    211.375
  • 13/6/17
    26,15
    26,55
    25,90
    25,90
    247.434
  • 12/6/17
    28,00
    28,00
    25,90
    26,00
    443.620
  • 11/6/17
    28,85
    28,85
    27,35
    27,95
    108.760
  • 10/6/17
    28,85
    28,85
    27,35
    27,95
    108.760
  • 9/6/17
    28,85
    28,85
    27,35
    27,95
    108.760
  • 8/6/17
    29,00
    29,00
    28,30
    28,45
    212.412
  • 7/6/17
    28,50
    28,90
    28,50
    28,60
    9.840
  • 6/6/17
    26,65
    29,10
    26,65
    28,35
    378.450
  • 3/6/17
    28,20
    28,80
    27,90
    28,40
    540.045
  • 2/6/17
    28,20
    28,80
    27,90
    28,40
    540.045
  • 1/6/17
    28,00
    28,10
    27,70
    27,75
    522.017
  • 31/5/17
    27,55
    28,70
    27,50
    27,60
    1.611.373
  • 30/5/17
    26,50
    27,40
    26,05
    27,30
    422.842
  • 29/5/17
    26,90
    27,00
    26,80
    27,00
    8.557
  • 28/5/17
    25,95
    27,00
    25,95
    26,50
    530.991
  • 27/5/17
    25,95
    27,00
    25,95
    26,50
    530.991
  • 26/5/17
    25,95
    27,00
    25,95
    26,50
    530.991