Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP CK Châu Á Thái Bình Dương
Asia - Pacific Securities Joint Stock Company
Mã CK:      APS      7.30      ▼ -0.10 (-1.37%)      (cập nhật 14:30 22/07/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apec.com.vn
APS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/07/2024 7,300 -0.10 ▼ -1.37 7,400 7,500 7,000 74,650 544,945,000
19/07/2024 7,400 -0.30 ▼ -4.05 7,700 7,900 7,400 99,680 737,632,000
18/07/2024 7,700 0.60 ▲ 7.79 7,100 7,700 7,200 140,030 1,078,231,000
17/07/2024 7,100 -0.50 ▼ -7.04 7,600 7,700 6,900 115,550 820,405,000
16/07/2024 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 2,010 15,075,000
15/07/2024 7,600 -0.20 ▼ -2.63 7,800 7,800 7,500 89,140 677,464,000
12/07/2024 7,800 0.60 ▲ 7.69 7,200 7,900 7,000 229,020 1,786,356,000
11/07/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 27,590 198,648,000
10/07/2024 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 69,780 495,438,000
09/07/2024 7,100 -0.20 ▼ -2.82 7,300 7,200 7,000 107,390 762,469,000
08/07/2024 7,100 -0.20 ▼ -2.82 7,300 7,400 7,100 55,050 390,855,000
05/07/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 35,860 261,778,000
04/07/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 34,760 257,224,000
03/07/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 33,000 240,900,000
02/07/2024 7,300 0.10 ▲ 1.37 7,200 7,400 7,200 31,500 229,950,000
01/07/2024 7,200 0.10 ▲ 1.39 7,100 7,300 7,100 26,290 189,288,000
28/06/2024 7,100 -0.20 ▼ -2.82 7,300 7,500 7,100 46,590 330,789,000
27/06/2024 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 44,920 327,916,000
26/06/2024 7,300 -0.10 ▼ -1.37 7,400 7,600 7,300 63,520 463,696,000
25/06/2024 7,400 -0.30 ▼ -4.05 7,700 7,800 7,400 68,940 510,156,000
24/06/2024 7,700 -0.30 ▼ -3.90 8,000 8,100 7,600 90,230 694,771,000
21/06/2024 8,000 0.40 ▲ 5.00 7,600 8,200 7,500 206,510 1,652,080,000
20/06/2024 7,600 0.00 ■■ 0.00 7,600 7,800 7,400 72,150 548,340,000
19/06/2024 7,600 -0.20 ▼ -2.63 7,800 7,900 7,500 135,910 1,032,916,000
18/06/2024 7,800 -0.10 ▼ -1.28 7,900 8,100 7,800 69,920 545,376,000
17/06/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 118,360 935,044,000
14/06/2024 7,800 -0.50 ▼ -6.41 8,300 8,400 7,800 194,710 1,518,738,000
13/06/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 55,150 457,745,000
12/06/2024 8,300 0.30 ▲ 3.61 8,000 8,400 8,000 188,780 1,566,874,000
11/06/2024 8,000 -0.10 ▼ -1.25 8,100 8,200 7,800 115,800 926,400,000
10/06/2024 8,100 -0.20 ▼ -2.47 8,300 8,500 8,000 122,370 991,197,000
07/06/2024 8,300 0.20 ▲ 2.41 8,100 8,600 8,100 182,950 1,518,485,000
06/06/2024 8,100 -0.30 ▼ -3.70 8,400 8,500 8,000 134,260 1,087,506,000
05/06/2024 8,400 0.50 ▲ 5.95 7,900 8,600 7,900 302,650 2,542,260,000
04/06/2024 7,900 -0.10 ▼ -1.27 8,000 8,400 7,700 205,480 1,623,292,000
03/06/2024 8,000 -0.80 ▼ -10.00 8,800 9,200 8,000 528,620 4,228,960,000
31/05/2024 8,800 0.00 ■■ 0.00 8,800 9,600 8,600 232,530 2,046,264,000
30/05/2024 8,800 0.80 ▲ 9.09 8,000 8,800 7,400 470,440 4,139,872,000
29/05/2024 8,000 -0.80 ▼ -10.00 8,800 9,600 8,000 446,560 3,572,480,000
28/05/2024 8,800 0.80 ▲ 9.09 8,000 8,800 8,200 216,210 1,902,648,000
27/05/2024 8,000 0.70 ▲ 8.75 7,300 8,000 7,300 237,730 1,901,840,000
24/05/2024 7,300 -0.60 ▼ -8.22 7,900 7,900 7,300 322,250 2,352,425,000
23/05/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,200 241,440 1,907,376,000
22/05/2024 7,800 0.50 ▲ 6.41 7,300 7,900 7,300 367,390 2,865,642,000
21/05/2024 7,300 0.10 ▲ 1.37 7,200 7,400 7,000 179,950 1,313,635,000
20/05/2024 7,200 0.30 ▲ 4.17 6,900 7,500 7,000 310,540 2,235,888,000
17/05/2024 6,900 0.60 ▲ 8.70 6,300 6,900 6,400 212,890 1,468,941,000
16/05/2024 6,300 -0.30 ▼ -4.76 6,600 6,700 6,200 176,710 1,113,273,000
15/05/2024 6,600 -0.20 ▼ -3.03 6,800 7,400 6,600 275,540 1,818,564,000
14/05/2024 6,800 0.60 ▲ 8.82 6,200 6,800 6,700 364,300 2,477,240,000
13/05/2024 6,200 0.50 ▲ 8.06 5,700 6,200 5,800 69,550 431,210,000
10/05/2024 5,700 -0.30 ▼ -5.26 6,000 6,100 5,700 55,040 313,728,000
09/05/2024 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 168,790 1,012,740,000
08/05/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 35,340 194,370,000
07/05/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 19,220 105,710,000
06/05/2024 5,400 0.10 ▲ 1.85 5,300 5,500 5,200 34,890 188,406,000
03/05/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 21,670 114,851,000
02/05/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 35,940 190,482,000
26/04/2024 5,400 -0.20 ▼ -3.70 5,600 5,600 5,300 47,260 255,204,000
25/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 21,270 119,112,000
24/04/2024 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 51,010 285,656,000
23/04/2024 5,400 -0.30 ▼ -5.56 5,700 5,700 5,400 24,080 130,032,000
22/04/2024 5,700 0.40 ▲ 7.02 5,300 5,700 5,400 56,980 324,786,000
19/04/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 44,670 236,751,000
17/04/2024 5,400 -0.10 ▼ -1.85 5,500 5,700 5,300 37,640 203,256,000
16/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,700 5,200 92,780 510,290,000
15/04/2024 5,600 -0.60 ▼ -10.71 6,200 6,300 5,600 251,970 1,411,032,000
12/04/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 46,260 286,812,000
11/04/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 28,790 178,498,000
10/04/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 17,450 109,935,000
09/04/2024 6,300 0.10 ▲ 1.59 6,200 6,400 6,200 33,620 211,806,000
08/04/2024 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 42,190 261,578,000
05/04/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,200 19,500 124,800,000
04/04/2024 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 37,050 240,825,000
03/04/2024 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 54,380 358,908,000
02/04/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 53,960 361,532,000
01/04/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 36,480 244,416,000
29/03/2024 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 47,130 315,771,000
28/03/2024 6,800 0.10 ▲ 1.47 6,700 6,900 6,600 68,430 465,324,000
27/03/2024 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 51,970 348,199,000
26/03/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 53,550 364,140,000
25/03/2024 6,800 -0.10 ▼ -1.47 6,900 6,900 6,600 96,300 654,840,000
22/03/2024 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 60,940 420,486,000
21/03/2024 7,000 0.10 ▲ 1.43 6,900 7,000 6,700 131,820 922,740,000
20/03/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 36,360 250,884,000
19/03/2024 6,900 0.30 ▲ 4.35 6,600 7,200 6,400 168,740 1,164,306,000
18/03/2024 6,600 -0.10 ▼ -1.52 6,700 6,800 6,300 168,440 1,111,704,000
15/03/2024 6,700 -0.10 ▼ -1.49 6,800 6,900 6,600 55,210 369,907,000
14/03/2024 6,800 0.00 ■■ 0.00 6,800 7,100 6,800 143,420 975,256,000
13/03/2024 6,800 0.20 ▲ 2.94 6,600 6,900 6,400 101,600 690,880,000
12/03/2024 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 100,280 661,848,000
11/03/2024 6,700 -0.30 ▼ -4.48 7,000 7,300 6,600 154,520 1,035,284,000
08/03/2024 7,000 0.20 ▲ 2.86 6,800 7,400 6,800 279,670 1,957,690,000
07/03/2024 6,800 0.60 ▲ 8.82 6,200 6,800 6,100 354,920 2,413,456,000
06/03/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 43,750 271,250,000
05/03/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 39,770 246,574,000
04/03/2024 6,300 0.10 ▲ 1.59 6,200 6,400 6,200 71,440 450,072,000
01/03/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 70,840 439,208,000
29/02/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 29,450 182,590,000
28/02/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 31,420 197,946,000
27/02/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 42,400 262,880,000
26/02/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 46,540 288,548,000
23/02/2024 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 52,570 325,934,000
22/02/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 24,490 156,736,000
21/02/2024 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 41,050 258,615,000
20/02/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 664,500 4,252,800,000
19/02/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 604,200 3,866,880,000
16/02/2024 6,300 0.10 ▲ 1.59 6,200 6,400 6,200 348,200 2,193,660,000
15/02/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 170,500 1,057,100,000
07/02/2024 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 330,500 2,049,100,000
06/02/2024 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 395,400 2,491,020,000
05/02/2024 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 385,500 2,351,550,000
02/02/2024 6,200 -0.10 ▼ -1.61 6,300 6,400 6,100 522,800 3,241,360,000
01/02/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 450,800 2,840,040,000
31/01/2024 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 448,400 2,824,920,000
30/01/2024 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 176,400 1,128,960,000
29/01/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 219,900 1,407,360,000
26/01/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 258,600 1,655,040,000
25/01/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 222,400 1,423,360,000
24/01/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 372,100 2,418,650,000
23/01/2024 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 258,500 1,680,250,000
22/01/2024 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 249,000 1,593,600,000
19/01/2024 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 386,000 2,509,000,000
18/01/2024 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 182,400 1,185,600,000
17/01/2024 6,600 0.10 ▲ 1.52 6,500 6,800 6,400 1,147,700 7,574,820,000
16/01/2024 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 259,300 1,685,450,000
15/01/2024 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 364,100 2,293,830,000
12/01/2024 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 569,800 3,646,720,000
11/01/2024 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 382,000 2,521,200,000
10/01/2024 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 579,000 3,763,500,000
09/01/2024 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 373,400 2,464,440,000
08/01/2024 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 426,800 2,859,560,000
05/01/2024 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 603,400 4,042,780,000
04/01/2024 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 471,100 3,203,480,000
03/01/2024 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 510,600 3,421,020,000
02/01/2024 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 474,000 3,175,800,000
29/12/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 298,300 1,998,610,000
28/12/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 504,100 3,427,880,000
27/12/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 386,100 2,625,480,000
26/12/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 215,800 1,467,440,000
25/12/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 508,800 3,459,840,000
22/12/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 304,500 2,070,600,000
21/12/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 190,900 1,298,120,000
20/12/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 212,200 1,442,960,000
19/12/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 796,100 5,413,480,000
18/12/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 347,400 2,327,580,000
15/12/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 543,400 3,695,120,000
14/12/2023 6,800 -0.20 ▼ -2.94 7,000 7,200 6,800 671,200 4,564,160,000
13/12/2023 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 465,700 3,259,900,000
12/12/2023 7,100 0.20 ▲ 2.82 6,900 7,300 6,900 1,650,600 11,719,260,000
11/12/2023 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 298,900 2,062,410,000
08/12/2023 6,800 -0.10 ▼ -1.47 6,900 7,000 6,800 435,200 2,959,360,000
07/12/2023 6,900 -0.10 ▼ -1.45 7,000 7,200 6,800 933,300 6,439,770,000
06/12/2023 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 691,800 4,842,600,000
05/12/2023 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 676,400 4,667,160,000
04/12/2023 7,000 0.20 ▲ 2.86 6,800 7,100 6,800 1,255,200 8,786,400,000
01/12/2023 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 493,000 3,352,400,000
30/11/2023 6,800 -0.10 ▼ -1.47 6,900 7,000 6,800 329,900 2,243,320,000
29/11/2023 6,900 0.10 ▲ 1.45 6,800 7,000 6,700 609,700 4,206,930,000
28/11/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 795,300 5,408,040,000
27/11/2023 6,800 -0.20 ▼ -2.94 7,000 7,100 6,800 488,600 3,322,480,000
24/11/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 6,700 1,153,400 8,073,800,000
23/11/2023 7,100 -0.10 ▼ -1.41 7,200 7,400 7,100 1,288,700 9,149,770,000
22/11/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 743,100 5,350,320,000
21/11/2023 7,200 0.10 ▲ 1.39 7,100 7,300 7,100 1,182,700 8,515,440,000
20/11/2023 7,100 0.10 ▲ 1.41 7,000 7,200 6,800 911,400 6,470,940,000
17/11/2023 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 1,649,300 11,545,100,000
16/11/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 1,045,600 7,528,320,000
15/11/2023 7,200 0.10 ▲ 1.39 7,100 7,500 7,100 711,400 5,122,080,000
14/11/2023 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 613,200 4,353,720,000
13/11/2023 7,100 -0.10 ▼ -1.41 7,200 7,400 6,900 824,000 5,850,400,000
10/11/2023 7,200 -0.30 ▼ -4.17 7,500 7,600 7,200 1,158,600 8,341,920,000
09/11/2023 7,500 0.40 ▲ 5.33 7,100 7,700 7,000 2,866,500 21,498,750,000
08/11/2023 7,100 0.50 ▲ 7.04 6,600 7,100 6,500 1,309,200 9,295,320,000
07/11/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 467,500 3,085,500,000
06/11/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,500 593,800 3,978,460,000
03/11/2023 6,600 -0.20 ▼ -3.03 6,800 7,000 6,600 707,400 4,668,840,000
02/11/2023 6,800 0.50 ▲ 7.35 6,300 6,900 6,300 993,400 6,755,120,000
01/11/2023 6,300 0.20 ▲ 3.17 6,100 6,300 6,000 568,300 3,580,290,000
31/10/2023 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 558,100 3,404,410,000
30/10/2023 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 665,900 4,061,990,000
27/10/2023 6,100 -0.10 ▼ -1.64 6,200 6,400 5,900 751,700 4,585,370,000
26/10/2023 6,200 -0.60 ▼ -9.68 6,800 6,800 6,200 941,400 5,836,680,000
25/10/2023 6,800 0.20 ▲ 2.94 6,600 7,000 6,700 821,200 5,584,160,000
24/10/2023 6,600 6.60 ▲ 100.00 0 6,700 6,500 328,000 2,164,800,000
23/10/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,500 445,600 2,940,960,000
20/10/2023 6,700 0.30 ▲ 4.48 6,400 6,700 6,300 792,900 5,312,430,000
19/10/2023 6,400 -0.10 ▼ -1.56 6,500 6,600 6,300 597,700 3,825,280,000
18/10/2023 6,500 -0.30 ▼ -4.62 6,800 6,800 6,300 1,582,600 10,286,900,000
17/10/2023 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 468,300 3,184,440,000
16/10/2023 6,800 -0.20 ▼ -2.94 7,000 7,100 6,800 455,900 3,100,120,000
13/10/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 6,800 804,100 5,628,700,000
12/10/2023 7,100 -0.10 ▼ -1.41 7,200 7,300 7,000 827,300 5,873,830,000
11/10/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 706,000 5,083,200,000
10/10/2023 7,200 0.50 ▲ 6.94 6,700 7,300 6,700 1,182,900 8,516,880,000
09/10/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 368,400 2,468,280,000
06/10/2023 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 690,800 4,490,200,000
05/10/2023 6,500 0.10 ▲ 1.54 6,400 6,700 6,400 857,900 5,576,350,000
04/10/2023 6,400 0.10 ▲ 1.56 6,300 6,500 5,800 1,051,200 6,727,680,000
03/10/2023 6,300 -0.70 ▼ -11.11 7,000 7,100 6,300 1,411,700 8,893,710,000
02/10/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 1,236,900 8,658,300,000
29/09/2023 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 810,800 5,675,600,000
28/09/2023 7,000 -0.20 ▼ -2.86 7,200 7,300 6,900 740,800 5,185,600,000
27/09/2023 7,200 0.30 ▲ 4.17 6,900 7,200 6,800 951,200 6,848,640,000
26/09/2023 6,900 -0.60 ▼ -8.70 7,500 7,500 6,800 4,639,100 32,009,790,000
21/09/2023 8,800 -0.10 ▼ -1.14 8,900 9,000 8,700 1,108,000 9,750,400,000
20/09/2023 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 1,355,800 12,066,620,000
19/09/2023 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 100,800 876,960,000
18/09/2023 8,600 -0.30 ▼ -3.49 8,900 8,900 8,500 1,631,400 14,030,040,000
15/09/2023 8,900 -0.10 ▼ -1.12 9,000 9,200 8,900 996,500 8,868,850,000
14/09/2023 9,000 -0.20 ▼ -2.22 9,200 9,300 8,900 1,932,100 17,388,900,000
13/09/2023 9,200 -0.20 ▼ -2.17 9,400 9,600 9,100 2,242,700 20,632,840,000
12/09/2023 9,400 0.30 ▲ 3.19 9,100 9,400 9,000 1,920,300 18,050,820,000
11/09/2023 9,100 -0.40 ▼ -4.40 9,500 9,600 9,000 3,524,000 32,068,400,000
08/09/2023 9,500 -0.20 ▼ -2.11 9,700 9,700 9,400 3,960,700 37,626,650,000
07/09/2023 9,700 -0.10 ▼ -1.03 9,800 10,000 9,700 2,775,400 26,921,380,000
06/09/2023 9,800 0.30 ▲ 3.06 9,500 10,100 9,200 4,498,500 44,085,300,000
05/09/2023 9,500 0.20 ▲ 2.11 9,300 9,700 9,300 2,580,000 24,510,000,000
31/08/2023 9,300 0.00 ■■ 0.00 9,300 9,600 9,200 2,626,400 24,425,520,000
30/08/2023 9,300 0.20 ▲ 2.15 9,100 9,500 8,900 2,868,200 26,674,260,000
29/08/2023 9,100 0.10 ▲ 1.10 9,000 9,300 8,800 1,979,200 18,010,720,000
28/08/2023 9,000 -0.50 ▼ -5.56 9,500 9,600 8,600 5,400,200 48,601,800,000
25/08/2023 9,500 -0.10 ▼ -1.05 9,600 9,800 9,400 2,928,100 27,816,950,000
24/08/2023 9,600 -0.10 ▼ -1.04 9,700 9,800 9,400 3,023,400 29,024,640,000
23/08/2023 9,700 0.20 ▲ 2.06 9,500 9,900 9,400 2,485,600 24,110,320,000
22/08/2023 9,500 0.30 ▲ 3.16 9,200 9,600 8,500 5,145,600 48,883,200,000
21/08/2023 9,200 0.80 ▲ 8.70 8,400 9,200 8,200 3,536,500 32,535,800,000
18/08/2023 9,200 9.20 ▲ 100.00 0 9,500 8,800 4,342,400 39,950,080,000
17/08/2023 9,000 0.50 ▲ 5.56 8,500 9,300 8,500 4,924,500 44,320,500,000
16/08/2023 8,600 8.60 ▲ 100.00 0 8,900 8,400 362,300 3,115,780,000
15/08/2023 8,700 0.70 ▲ 8.05 8,000 8,800 8,000 3,577,300 31,122,510,000
14/08/2023 8,000 0.10 ▲ 1.25 7,900 8,200 7,900 2,386,800 19,094,400,000
11/08/2023 7,900 -0.10 ▼ -1.27 8,000 8,200 7,600 1,737,900 13,729,410,000
10/08/2023 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,150,900 17,207,200,000
09/08/2023 8,000 0.10 ▲ 1.25 7,900 8,200 7,700 1,773,000 14,184,000,000
08/08/2023 7,900 -0.10 ▼ -1.27 8,000 8,200 7,800 2,370,500 18,726,950,000
07/08/2023 8,000 0.50 ▲ 6.25 7,500 8,100 7,500 3,764,300 30,114,400,000
04/08/2023 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 2,310,300 17,327,250,000
03/08/2023 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
02/08/2023 7,400 -0.30 ▼ -4.05 7,700 8,100 7,100 4,710,100 34,854,740,000
01/08/2023 7,700 0.70 ▲ 9.09 7,000 7,700 7,200 2,638,100 20,313,370,000
31/07/2023 7,000 0.60 ▲ 8.57 6,400 7,000 6,200 4,992,600 34,948,200,000
28/07/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 1,802,900 11,538,560,000
27/07/2023 6,400 6.40 ▲ 100.00 0 6,500 6,200 1,447,800 9,265,920,000
26/07/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 1,642,800 10,513,920,000
25/07/2023 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 1,329,400 8,508,160,000
24/07/2023 6,600 0.10 ▲ 1.52 6,500 6,700 6,400 2,715,700 17,923,620,000
21/07/2023 6,500 0.10 ▲ 1.54 6,400 6,700 6,300 1,364,400 8,868,600,000
20/07/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 2,016,200 12,903,680,000
19/07/2023 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 1,341,500 8,585,600,000
18/07/2023 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 2,445,300 15,894,450,000
17/07/2023 6,500 0.10 ▲ 1.54 6,400 6,600 6,300 2,316,500 15,057,250,000
14/07/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 2,686,900 17,196,160,000
13/07/2023 6,400 0.20 ▲ 3.13 6,200 6,700 6,200 2,966,200 18,983,680,000
12/07/2023 6,200 0.50 ▲ 8.06 5,700 6,200 5,400 2,795,400 17,331,480,000
11/07/2023 5,700 -0.60 ▼ -10.53 6,300 6,000 5,700 7,045,100 40,157,070,000
10/07/2023 6,300 -0.70 ▼ -11.11 7,000 7,200 6,300 3,860,500 24,321,150,000
07/07/2023 7,000 0.10 ▲ 1.43 6,900 7,400 6,500 2,087,100 14,609,700,000
06/07/2023 6,900 -0.70 ▼ -10.14 7,600 7,600 6,900 9,163,200 63,226,080,000
05/07/2023 7,600 -0.80 ▼ -10.53 8,400 8,800 7,600 6,214,700 47,231,720,000
04/07/2023 8,400 0.50 ▲ 5.95 7,900 8,500 7,200 11,988,400 100,702,560,000
03/07/2023 7,900 -0.80 ▼ -10.13 8,700 8,100 7,900 7,249,600 57,271,840,000
30/06/2023 8,700 -0.90 ▼ -10.34 9,600 8,700 8,700 120,000 1,044,000,000
29/06/2023 9,600 -1.00 ▼ -10.42 10,600 9,600 9,600 195,900 1,880,640,000
28/06/2023 10,600 -1.10 ▼ -10.38 11,700 10,600 10,600 313,700 3,325,220,000
27/06/2023 11,700 -1.20 ▼ -10.26 12,900 11,700 11,700 244,200 2,857,140,000
26/06/2023 12,900 -1.40 ▼ -10.85 14,300 12,900 12,900 618,100 7,973,490,000
23/06/2023 14,300 0.40 ▲ 2.80 13,900 14,400 13,700 3,627,600 51,874,680,000
22/06/2023 13,900 -0.10 ▼ -0.72 14,000 14,100 13,700 2,994,400 41,622,160,000
21/06/2023 14,000 14.00 ▲ 100.00 0 14,400 13,400 2,690,100 37,661,400,000
20/06/2023 13,700 0.00 ■■ 0.00 13,700 14,400 13,200 2,930,900 40,153,330,000
19/06/2023 13,700 -1.50 ▼ -10.95 15,200 15,200 13,700 11,264,100 154,318,170,000
16/06/2023 15,200 0.60 ▲ 3.95 14,600 15,900 14,700 5,574,800 84,736,960,000
15/06/2023 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 1,443,900 21,080,940,000
14/06/2023 14,700 0.00 ■■ 0.00 14,700 15,000 14,600 1,599,600 23,514,120,000
13/06/2023 14,700 -0.10 ▼ -0.68 14,800 15,100 14,700 2,008,100 29,519,070,000
12/06/2023 14,800 0.00 ■■ 0.00 14,800 15,200 14,300 1,744,000 25,811,200,000
09/06/2023 14,800 0.00 ■■ 0.00 14,800 15,100 14,200 3,400,200 50,322,960,000
08/06/2023 14,800 -1.00 ▼ -6.76 15,800 15,900 14,800 3,257,100 48,205,080,000
07/06/2023 15,800 0.10 ▲ 0.63 15,700 16,000 15,600 1,752,500 27,689,500,000
06/06/2023 15,700 0.10 ▲ 0.64 15,600 15,900 15,200 3,234,900 50,787,930,000
05/06/2023 15,600 -0.10 ▼ -0.64 15,700 16,000 15,500 2,550,000 39,780,000,000
02/06/2023 15,700 -0.10 ▼ -0.64 15,800 16,200 15,700 2,009,400 31,547,580,000
01/06/2023 15,800 -0.10 ▼ -0.63 15,900 16,100 15,500 2,433,400 38,447,720,000
31/05/2023 15,900 0.10 ▲ 0.63 15,800 16,300 15,600 2,292,500 36,450,750,000
30/05/2023 15,800 0.00 ■■ 0.00 15,800 15,900 15,400 1,775,400 28,051,320,000
29/05/2023 15,800 0.50 ▲ 3.16 15,300 15,800 15,200 2,685,400 42,429,320,000
26/05/2023 15,300 0.50 ▲ 3.27 14,800 15,300 14,700 1,451,400 22,206,420,000
25/05/2023 14,800 -0.50 ▼ -3.38 15,300 15,300 14,700 2,087,200 30,890,560,000
24/05/2023 15,300 15.30 ▲ 100.00 0 15,800 15,200 2,738,500 41,899,050,000
23/05/2023 15,200 0.20 ▲ 1.32 15,000 15,500 15,000 3,140,100 47,729,520,000
22/05/2023 15,000 0.30 ▲ 2.00 14,700 15,000 14,500 2,177,800 32,667,000,000
19/05/2023 14,700 0.00 ■■ 0.00 14,700 15,000 14,400 1,716,100 25,226,670,000
18/05/2023 14,700 0.60 ▲ 4.08 14,100 15,000 14,100 2,481,700 36,480,990,000
17/05/2023 14,100 -0.70 ▼ -4.96 14,800 15,100 14,000 3,841,600 54,166,560,000
16/05/2023 14,800 0.00 ■■ 0.00 14,800 15,100 14,600 2,165,700 32,052,360,000
15/05/2023 14,800 -0.50 ▼ -3.38 15,300 16,000 14,700 2,349,000 34,765,200,000
12/05/2023 14,600 14.60 ▲ 100.00 0 14,700 14,000 933,300 13,626,180,000
11/05/2023 14,700 -0.10 ▼ -0.68 14,800 15,000 14,500 2,705,100 39,764,970,000
10/05/2023 14,800 0.20 ▲ 1.35 14,600 15,000 13,600 1,960,100 29,009,480,000
09/05/2023 14,600 0.10 ▲ 0.68 14,500 14,800 14,100 2,636,500 38,492,900,000
08/05/2023 14,500 0.10 ▲ 0.69 14,400 15,400 14,400 3,844,500 55,745,250,000
05/05/2023 14,400 -0.10 ▼ -0.69 14,500 15,200 14,100 3,098,200 44,614,080,000
04/05/2023 14,500 1.30 ▲ 8.97 13,200 14,500 13,200 6,148,800 89,157,600,000
28/04/2023 13,200 0.50 ▲ 3.79 12,700 13,300 12,700 2,941,900 38,833,080,000
27/04/2023 12,700 -0.10 ▼ -0.79 12,800 13,100 12,600 1,366,700 17,357,090,000
26/04/2023 12,800 0.50 ▲ 3.91 12,300 12,800 12,200 1,996,000 25,548,800,000
25/04/2023 12,300 -1.10 ▼ -8.94 13,400 13,700 12,100 4,573,800 56,257,740,000
24/04/2023 13,400 0.30 ▲ 2.24 13,100 13,800 13,100 2,493,200 33,408,880,000
21/04/2023 13,100 0.60 ▲ 4.58 12,500 13,700 12,500 5,641,100 73,898,410,000
20/04/2023 12,500 -0.10 ▼ -0.80 12,600 12,700 12,200 1,465,700 18,321,250,000
19/04/2023 12,600 -0.10 ▼ -0.79 12,700 13,200 12,600 2,535,600 31,948,560,000
18/04/2023 12,700 0.60 ▲ 4.72 12,100 12,900 11,900 2,482,500 31,527,750,000
17/04/2023 12,100 0.10 ▲ 0.83 12,000 12,200 11,800 1,434,900 17,362,290,000
14/04/2023 12,000 -0.40 ▼ -3.33 12,400 12,800 12,000 2,951,000 35,412,000,000
13/04/2023 12,400 -0.60 ▼ -4.84 13,000 13,200 12,400 1,925,200 23,872,480,000
12/04/2023 13,000 -0.10 ▼ -0.77 13,100 13,500 12,700 2,151,400 27,968,200,000
11/04/2023 13,100 -0.20 ▼ -1.53 13,300 13,400 12,400 3,764,900 49,320,190,000
10/04/2023 13,300 -0.10 ▼ -0.75 13,400 14,400 12,900 3,501,200 46,565,960,000
07/04/2023 13,400 1.20 ▲ 8.96 12,200 13,400 12,100 4,617,600 61,875,840,000
06/04/2023 12,200 -0.50 ▼ -4.10 12,700 13,900 11,900 7,379,800 90,033,560,000
05/04/2023 12,700 1.10 ▲ 8.66 11,600 12,700 11,700 5,381,500 68,345,050,000
04/04/2023 11,600 1.00 ▲ 8.62 10,600 11,600 10,400 4,954,300 57,469,880,000
03/04/2023 10,600 0.60 ▲ 5.66 10,000 10,700 10,200 2,396,800 25,406,080,000
31/03/2023 10,000 0.30 ▲ 3.00 9,700 10,100 9,600 2,084,300 20,843,000,000
30/03/2023 9,700 -0.10 ▼ -1.03 9,800 10,200 9,700 1,779,200 17,258,240,000
29/03/2023 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 910,400 8,921,920,000
28/03/2023 9,700 -0.20 ▼ -2.06 9,900 10,200 9,700 1,328,200 12,883,540,000
27/03/2023 9,900 0.30 ▲ 3.03 9,600 10,000 9,400 1,386,700 13,728,330,000
26/03/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
24/03/2023 9,600 0.20 ▲ 2.08 9,400 9,800 9,400 1,746,700 16,768,320,000
23/03/2023 9,400 0.20 ▲ 2.13 9,200 9,500 9,100 979,200 9,204,480,000
22/03/2023 9,200 -0.10 ▼ -1.09 9,300 9,500 9,200 765,900 7,046,280,000
21/03/2023 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 720,300 6,698,790,000
20/03/2023 9,100 -0.30 ▼ -3.30 9,400 9,500 9,100 922,500 8,394,750,000
17/03/2023 9,400 0.00 ■■ 0.00 9,400 9,700 9,300 560,900 5,272,460,000
16/03/2023 9,400 -0.30 ▼ -3.19 9,700 9,700 9,300 1,130,700 10,628,580,000
15/03/2023 9,700 0.80 ▲ 8.25 8,900 9,700 8,900 1,977,300 19,179,810,000
14/03/2023 8,900 -0.40 ▼ -4.49 9,300 9,300 8,800 1,126,300 10,024,070,000
13/03/2023 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 674,100 6,269,130,000
10/03/2023 9,300 -0.20 ▼ -2.15 9,500 9,800 9,200 604,000 5,617,200,000
09/03/2023 9,500 0.10 ▲ 1.05 9,400 9,600 9,300 1,044,600 9,923,700,000
08/03/2023 9,400 0.40 ▲ 4.26 9,000 9,400 8,800 947,100 8,902,740,000
07/03/2023 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 664,200 5,977,800,000
06/03/2023 8,900 0.10 ▲ 1.12 8,800 9,300 8,800 696,200 6,196,180,000
03/03/2023 8,800 -0.10 ▼ -1.14 8,900 9,100 8,800 641,700 5,646,960,000
02/03/2023 8,900 -0.30 ▼ -3.37 9,200 9,400 8,900 492,400 4,382,360,000
01/03/2023 9,200 0.50 ▲ 5.43 8,700 9,200 8,500 814,900 7,497,080,000
28/02/2023 8,700 0.00 ■■ 0.00 8,700 9,100 8,600 847,900 7,376,730,000
27/02/2023 8,700 -0.50 ▼ -5.75 9,200 9,100 8,700 939,200 8,171,040,000
24/02/2023 9,200 -0.30 ▼ -3.26 9,500 9,700 9,100 494,800 4,552,160,000
23/02/2023 9,500 0.10 ▲ 1.05 9,400 9,500 9,000 1,174,300 11,155,850,000
22/02/2023 9,400 -0.60 ▼ -6.38 10,000 10,100 9,400 2,215,200 20,822,880,000
21/02/2023 10,000 -0.20 ▼ -2.00 10,200 10,600 9,900 1,277,300 12,773,000,000
20/02/2023 10,200 0.90 ▲ 8.82 9,300 10,200 9,300 1,798,200 18,341,640,000
17/02/2023 9,300 -0.20 ▼ -2.15 9,500 9,600 9,200 868,700 8,078,910,000
16/02/2023 9,500 0.50 ▲ 5.26 9,000 9,500 8,900 807,300 7,669,350,000
15/02/2023 9,000 0.30 ▲ 3.33 8,700 9,300 8,700 851,700 7,665,300,000
14/02/2023 8,700 0.40 ▲ 4.60 8,300 8,800 8,300 649,500 5,650,650,000
13/02/2023 8,300 -0.90 ▼ -10.84 9,200 9,100 8,300 1,413,500 11,732,050,000
10/02/2023 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 733,900 6,751,880,000
09/02/2023 9,500 -0.10 ▼ -1.05 9,600 9,700 9,200 383,200 3,640,400,000
08/02/2023 9,600 0.10 ▲ 1.04 9,500 9,900 9,100 954,600 9,164,160,000
07/02/2023 9,500 -0.20 ▼ -2.11 9,700 10,000 9,200 1,537,700 14,608,150,000
06/02/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 684,300 6,637,710,000
03/02/2023 9,700 -0.10 ▼ -1.03 9,800 9,900 9,500 941,600 9,133,520,000
02/02/2023 9,800 -0.20 ▼ -2.04 10,000 10,100 9,500 1,802,700 17,666,460,000
01/02/2023 10,000 -0.70 ▼ -7.00 10,700 11,100 9,700 2,709,900 27,099,000,000
31/01/2023 10,700 0.20 ▲ 1.87 10,500 10,700 10,200 1,351,900 14,465,330,000
30/01/2023 10,500 0.10 ▲ 0.95 10,400 10,900 10,000 2,009,500 21,099,750,000
27/01/2023 10,400 -0.30 ▼ -2.88 10,700 11,500 10,400 1,390,300 14,459,120,000
19/01/2023 10,700 0.00 ■■ 0.00 10,700 11,200 10,300 1,425,500 15,252,850,000
18/01/2023 10,700 0.70 ▲ 6.54 10,000 11,000 9,900 2,289,600 24,498,720,000
17/01/2023 10,000 0.60 ▲ 6.00 9,400 10,000 9,500 1,358,500 13,585,000,000
16/01/2023 9,400 -0.10 ▼ -1.06 9,500 9,700 9,300 725,500 6,819,700,000
13/01/2023 9,500 0.10 ▲ 1.05 9,400 9,800 9,400 1,246,400 11,840,800,000
12/01/2023 9,400 -0.10 ▼ -1.06 9,500 9,700 9,300 555,500 5,221,700,000
11/01/2023 9,500 0.10 ▲ 1.05 9,400 10,000 9,400 1,638,800 15,568,600,000
10/01/2023 9,400 0.10 ▲ 1.06 9,300 9,500 8,800 942,600 8,860,440,000
09/01/2023 9,300 0.10 ▲ 1.08 9,200 9,700 9,100 804,800 7,484,640,000
06/01/2023 9,200 -0.50 ▼ -5.43 9,700 9,900 9,200 1,336,600 12,296,720,000
05/01/2023 9,700 0.00 ■■ 0.00 9,700 9,900 9,300 1,341,700 13,014,490,000
04/01/2023 9,700 0.40 ▲ 4.12 9,300 10,200 9,500 1,492,700 14,479,190,000
03/01/2023 9,300 0.80 ▲ 8.60 8,500 9,300 8,300 1,230,900 11,447,370,000
30/12/2022 8,500 -0.10 ▼ -1.18 8,600 8,900 8,400 676,700 5,751,950,000
29/12/2022 8,600 -0.50 ▼ -5.81 9,100 9,100 8,500 1,036,100 8,910,460,000
28/12/2022 9,100 0.50 ▲ 5.49 8,600 9,400 8,700 1,161,700 10,571,470,000
27/12/2022 8,600 0.70 ▲ 8.14 7,900 8,600 7,400 1,717,900 14,773,940,000
26/12/2022 7,900 -0.80 ▼ -10.13 8,700 8,700 7,900 1,590,600 12,565,740,000
23/12/2022 8,700 -0.40 ▼ -4.60 9,100 9,100 8,500 1,191,000 10,361,700,000
22/12/2022 9,100 -0.20 ▼ -2.20 9,300 9,700 8,500 1,583,400 14,408,940,000
21/12/2022 9,300 -1.00 ▼ -10.75 10,300 10,700 9,300 2,517,100 23,409,030,000
20/12/2022 10,300 -0.60 ▼ -5.83 10,900 11,000 10,000 1,950,000 20,085,000,000
19/12/2022 10,900 -0.20 ▼ -1.83 11,100 11,800 10,800 2,958,600 32,248,740,000
15/12/2022 10,800 -0.20 ▼ -1.85 11,000 11,200 10,300 1,312,900 14,179,320,000
14/12/2022 11,000 -0.10 ▼ -0.91 11,100 11,900 11,000 1,704,000 18,744,000,000
13/12/2022 11,100 0.80 ▲ 7.21 10,300 11,100 9,600 2,587,900 28,725,690,000
12/12/2022 10,300 -1.10 ▼ -10.68 11,400 11,900 10,300 2,394,500 24,663,350,000
09/12/2022 11,400 0.10 ▲ 0.88 11,300 12,200 11,000 2,099,200 23,930,880,000
08/12/2022 11,300 1.00 ▲ 8.85 10,300 11,300 9,600 2,145,500 24,244,150,000
07/12/2022 10,300 -1.10 ▼ -10.68 11,400 11,700 10,300 3,732,100 38,440,630,000
06/12/2022 11,400 -1.20 ▼ -10.53 12,600 13,400 11,400 4,305,200 49,079,280,000
05/12/2022 12,600 1.10 ▲ 8.73 11,500 12,600 11,300 2,085,000 26,271,000,000
02/12/2022 11,500 1.00 ▲ 8.70 10,500 11,500 9,700 3,560,400 40,944,600,000
01/12/2022 10,500 0.80 ▲ 7.62 9,700 10,600 10,000 2,823,400 29,645,700,000
30/11/2022 9,700 0.80 ▲ 8.25 8,900 9,700 8,100 2,018,700 19,581,390,000
29/11/2022 8,900 0.80 ▲ 8.99 8,100 8,900 7,800 4,149,100 36,926,990,000
28/11/2022 8,100 0.70 ▲ 8.64 7,400 8,100 8,000 356,500 2,887,650,000
25/11/2022 7,400 0.60 ▲ 8.11 6,800 7,400 7,200 1,092,700 8,085,980,000
24/11/2022 6,800 0.60 ▲ 8.82 6,200 6,800 5,900 1,876,700 12,761,560,000
23/11/2022 6,200 -0.40 ▼ -6.45 6,600 6,900 6,100 1,528,600 9,477,320,000
22/11/2022 6,600 0.60 ▲ 9.09 6,000 6,600 6,100 2,263,600 14,939,760,000
21/11/2022 6,000 0.50 ▲ 8.33 5,500 6,000 5,600 1,147,600 6,885,600,000
18/11/2022 5,500 0.90 ▲ 16.36 4,600 5,500 4,600 2,319,100 12,755,050,000
17/11/2022 5,000 0.40 ▲ 8.00 4,600 5,000 4,800 574,500 2,872,500,000
16/11/2022 4,600 0.40 ▲ 8.70 4,200 4,600 3,800 1,544,100 7,102,860,000
15/11/2022 4,200 -0.40 ▼ -9.52 4,600 4,400 4,200 562,500 2,362,500,000
14/11/2022 4,600 -0.50 ▼ -10.87 5,100 5,100 4,600 856,600 3,940,360,000
11/11/2022 5,100 -0.50 ▼ -9.80 5,600 5,900 5,100 1,044,200 5,325,420,000
10/11/2022 5,600 -0.60 ▼ -10.71 6,200 6,100 5,600 737,700 4,131,120,000
09/11/2022 6,200 0.10 ▲ 1.61 6,100 6,500 6,100 531,600 3,295,920,000
08/11/2022 6,100 0.00 ■■ 0.00 6,100 6,300 5,500 615,200 3,752,720,000
07/11/2022 6,100 -0.60 ▼ -9.84 6,700 6,900 6,100 914,600 5,579,060,000
04/11/2022 6,700 -0.70 ▼ -10.45 7,400 7,300 6,700 1,100,400 7,372,680,000
03/11/2022 7,400 0.00 ■■ 0.00 7,400 7,500 7,100 568,600 4,207,640,000
02/11/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 740,600 5,480,440,000
01/11/2022 7,300 0.10 ▲ 1.37 7,200 7,600 7,000 859,900 6,277,270,000
31/10/2022 7,200 -0.20 ▼ -2.78 7,400 7,600 6,700 1,092,700 7,867,440,000
28/10/2022 7,400 0.30 ▲ 4.05 7,100 7,800 6,400 999,700 7,397,780,000
27/10/2022 7,100 0.60 ▲ 8.45 6,500 7,100 5,900 877,800 6,232,380,000
26/10/2022 6,500 -0.60 ▼ -9.23 7,100 7,300 6,400 1,073,100 6,975,150,000
25/10/2022 7,100 -0.70 ▼ -9.86 7,800 8,100 7,100 1,542,600 10,952,460,000
24/10/2022 7,800 -0.80 ▼ -10.26 8,600 9,000 7,800 699,800 5,458,440,000
21/10/2022 8,600 -0.90 ▼ -10.47 9,500 9,600 8,600 959,200 8,249,120,000
20/10/2022 9,500 -0.30 ▼ -3.16 9,800 9,800 9,400 394,200 3,744,900,000
19/10/2022 9,800 -0.10 ▼ -1.02 9,900 10,100 9,600 505,900 4,957,820,000
18/10/2022 9,900 0.10 ▲ 1.01 9,800 10,200 9,800 784,700 7,768,530,000
17/10/2022 9,800 -0.10 ▼ -1.02 9,900 9,800 9,500 459,500 4,503,100,000
14/10/2022 9,900 0.50 ▲ 5.05 9,400 10,000 9,600 1,135,200 11,238,480,000
13/10/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,100 461,800 4,340,920,000
12/10/2022 9,400 0.20 ▲ 2.13 9,200 9,800 9,000 885,000 8,319,000,000
11/10/2022 9,200 -1.00 ▼ -10.87 10,200 10,200 9,200 945,200 8,695,840,000
07/10/2022 9,900 -1.10 ▼ -11.11 11,000 11,100 9,900 1,396,800 13,828,320,000
06/10/2022 11,000 -1.20 ▼ -10.91 12,200 12,300 11,000 859,500 9,454,500,000
05/10/2022 12,200 0.60 ▲ 4.92 11,600 12,400 10,500 882,100 10,761,620,000
04/10/2022 11,600 -0.60 ▼ -5.17 12,200 12,700 11,500 693,400 8,043,440,000
03/10/2022 12,200 -1.30 ▼ -10.66 13,500 13,500 12,200 1,060,400 12,936,880,000
30/09/2022 13,500 0.10 ▲ 0.74 13,400 13,700 12,300 1,262,500 17,043,750,000
29/09/2022 13,400 -0.20 ▼ -1.49 13,600 14,200 13,400 693,100 9,287,540,000
28/09/2022 13,600 0.20 ▲ 1.47 13,400 13,900 13,200 1,071,600 14,573,760,000
27/09/2022 13,400 0.60 ▲ 4.48 12,800 13,900 12,800 908,400 12,172,560,000
26/09/2022 12,800 -1.20 ▼ -9.38 14,000 13,900 12,800 1,300,000 16,640,000,000
23/09/2022 14,000 -0.40 ▼ -2.86 14,400 14,500 13,900 656,100 9,185,400,000
22/09/2022 14,400 0.80 ▲ 5.56 13,600 14,400 13,300 747,000 10,756,800,000
21/09/2022 13,600 -0.20 ▼ -1.47 13,800 13,900 13,500 481,400 6,547,040,000
20/09/2022 13,800 0.50 ▲ 3.62 13,300 14,000 13,100 791,000 10,915,800,000
19/09/2022 13,300 -1.20 ▼ -9.02 14,500 14,600 13,300 1,152,500 15,328,250,000
16/09/2022 14,500 -0.70 ▼ -4.83 15,200 15,100 14,500 797,100 11,557,950,000
15/09/2022 15,200 -0.20 ▼ -1.32 15,400 15,700 15,200 472,200 7,177,440,000
14/09/2022 15,400 0.20 ▲ 1.30 15,200 15,500 14,400 1,508,100 23,224,740,000
13/09/2022 15,200 -0.10 ▼ -0.66 15,300 15,400 14,900 692,100 10,519,920,000
12/09/2022 15,300 0.00 ■■ 0.00 15,300 15,600 15,200 845,100 12,930,030,000
09/09/2022 15,300 0.40 ▲ 2.61 14,900 15,300 14,200 1,248,400 19,100,520,000
08/09/2022 14,900 -0.50 ▼ -3.36 15,400 15,700 14,800 1,574,100 23,454,090,000
07/09/2022 15,400 -1.30 ▼ -8.44 16,700 16,800 15,400 2,141,900 32,985,260,000
06/09/2022 16,700 -0.10 ▼ -0.60 16,800 17,100 16,700 986,100 16,467,870,000
05/09/2022 16,800 -0.10 ▼ -0.60 16,900 17,200 16,800 960,500 16,136,400,000
31/08/2022 16,900 0.20 ▲ 1.18 16,700 17,300 16,400 1,066,500 18,023,850,000
30/08/2022 16,700 -0.60 ▼ -3.59 17,300 17,700 16,700 1,289,400 21,532,980,000
29/08/2022 17,300 -0.60 ▼ -3.47 17,900 17,700 16,200 3,083,700 53,348,010,000
26/08/2022 17,900 -0.60 ▼ -3.35 18,500 18,600 17,800 1,984,700 35,526,130,000
25/08/2022 18,500 -0.10 ▼ -0.54 18,600 19,200 18,400 1,959,000 36,241,500,000
24/08/2022 18,600 -0.20 ▼ -1.08 18,800 19,600 18,600 3,135,900 58,327,740,000
23/08/2022 18,800 0.80 ▲ 4.26 18,000 18,800 17,600 2,763,200 51,948,160,000
22/08/2022 18,000 0.20 ▲ 1.11 17,800 18,300 17,500 1,863,200 33,537,600,000
19/08/2022 17,800 0.50 ▲ 2.81 17,300 18,300 17,000 4,052,700 72,138,060,000
18/08/2022 17,300 0.30 ▲ 1.73 17,000 17,700 16,800 1,853,200 32,060,360,000
17/08/2022 17,000 -0.30 ▼ -1.76 17,300 17,700 17,000 2,125,900 36,140,300,000
16/08/2022 17,300 0.00 ■■ 0.00 17,300 17,400 16,900 1,328,400 22,981,320,000
15/08/2022 17,300 -0.10 ▼ -0.58 17,400 18,000 17,200 1,564,600 27,067,580,000
12/08/2022 17,400 0.50 ▲ 2.87 16,900 17,500 16,600 1,694,200 29,479,080,000
11/08/2022 16,900 -0.30 ▼ -1.78 17,200 18,000 16,800 3,258,600 55,070,340,000
10/08/2022 17,200 0.10 ▲ 0.58 17,100 17,400 16,700 2,318,600 39,879,920,000
09/08/2022 17,100 -0.10 ▼ -0.58 17,200 17,500 16,600 2,239,700 38,298,870,000
08/08/2022 17,200 -0.20 ▼ -1.16 17,400 17,600 16,900 2,799,700 48,154,840,000
05/08/2022 17,400 0.70 ▲ 4.02 16,700 17,500 16,300 2,466,300 42,913,620,000
04/08/2022 16,700 0.20 ▲ 1.20 16,500 17,300 16,500 2,568,900 42,900,630,000
03/08/2022 16,500 1.30 ▲ 7.88 15,200 16,700 14,900 3,276,500 54,062,250,000
02/08/2022 15,200 0.20 ▲ 1.32 15,000 15,400 14,800 2,609,200 39,659,840,000
01/08/2022 15,000 1.10 ▲ 7.33 13,900 15,000 13,900 2,079,900 31,198,500,000
29/07/2022 13,900 -0.30 ▼ -2.16 14,200 14,400 13,900 1,087,800 15,120,420,000
28/07/2022 14,200 0.40 ▲ 2.82 13,800 14,700 14,000 1,223,200 17,369,440,000
27/07/2022 13,800 0.30 ▲ 2.17 13,500 13,800 13,100 1,212,900 16,738,020,000
26/07/2022 13,500 -0.80 ▼ -5.93 14,300 14,300 13,500 1,279,700 17,275,950,000
25/07/2022 14,300 -0.30 ▼ -2.10 14,600 14,600 13,800 2,180,700 31,184,010,000
22/07/2022 14,600 -0.60 ▼ -4.11 15,200 15,200 14,600 1,757,000 25,652,200,000
21/07/2022 15,200 -0.40 ▼ -2.63 15,600 15,600 15,100 1,246,700 18,949,840,000
20/07/2022 15,600 0.40 ▲ 2.56 15,200 16,000 15,300 1,282,900 20,013,240,000
19/07/2022 15,200 -0.10 ▼ -0.66 15,300 15,600 14,700 1,655,300 25,160,560,000
18/07/2022 15,300 -0.40 ▼ -2.61 15,700 16,000 15,200 1,113,800 17,041,140,000
15/07/2022 15,700 -0.10 ▼ -0.64 15,800 16,400 15,600 1,594,700 25,036,790,000
14/07/2022 15,800 1.40 ▲ 8.86 14,400 15,800 13,800 2,505,500 39,586,900,000
13/07/2022 14,400 0.10 ▲ 0.69 14,300 14,700 13,800 1,863,700 26,837,280,000
12/07/2022 14,300 1.20 ▲ 8.39 13,100 14,400 13,000 1,463,200 20,923,760,000
11/07/2022 13,100 -0.50 ▼ -3.82 13,600 13,800 12,700 997,900 13,072,490,000
08/07/2022 13,600 0.80 ▲ 5.88 12,800 13,800 13,000 809,600 11,010,560,000
07/07/2022 12,800 0.20 ▲ 1.56 12,600 12,900 12,300 585,500 7,494,400,000
06/07/2022 12,600 -0.80 ▼ -6.35 13,400 13,400 12,600 1,083,000 13,645,800,000
05/07/2022 13,400 -0.50 ▼ -3.73 13,900 14,300 13,400 682,200 9,141,480,000
04/07/2022 13,900 0.10 ▲ 0.72 13,800 14,600 13,800 1,249,900 17,373,610,000
01/07/2022 13,800 1.10 ▲ 7.97 12,700 13,800 11,800 1,419,800 19,593,240,000
30/06/2022 12,700 -1.20 ▼ -9.45 13,900 13,900 12,600 1,438,000 18,262,600,000
29/06/2022 13,900 -0.20 ▼ -1.44 14,100 14,400 13,700 1,383,900 19,236,210,000
28/06/2022 14,100 0.10 ▲ 0.71 14,000 14,400 14,000 889,900 12,547,590,000
27/06/2022 14,000 0.80 ▲ 5.71 13,200 14,000 13,200 948,500 13,279,000,000
24/06/2022 13,200 0.00 ■■ 0.00 13,200 13,600 13,200 1,225,300 16,173,960,000
23/06/2022 13,200 0.20 ▲ 1.52 13,000 13,500 12,700 851,600 11,241,120,000
22/06/2022 13,000 1.10 ▲ 8.46 11,900 13,000 12,200 1,178,000 15,314,000,000
21/06/2022 11,900 0.10 ▲ 0.84 11,800 12,500 10,700 1,508,400 17,949,960,000
20/06/2022 11,800 -1.30 ▼ -11.02 13,100 13,800 11,800 1,422,000 16,779,600,000
17/06/2022 13,100 -1.40 ▼ -10.69 14,500 14,300 13,100 1,697,900 22,242,490,000
16/06/2022 14,500 -0.30 ▼ -2.07 14,800 15,900 14,500 1,031,100 14,950,950,000
15/06/2022 14,800 -1.30 ▼ -8.78 16,100 16,400 14,500 1,229,400 18,195,120,000
14/06/2022 16,100 -0.50 ▼ -3.11 16,600 16,700 15,500 896,600 14,435,260,000
13/06/2022 16,600 -1.80 ▼ -10.84 18,400 18,000 16,600 2,016,700 33,477,220,000
10/06/2022 18,400 -0.80 ▼ -4.35 19,200 19,200 18,400 1,048,900 19,299,760,000
09/06/2022 19,200 -0.20 ▼ -1.04 19,400 19,600 19,100 574,400 11,028,480,000
08/06/2022 19,400 0.50 ▲ 2.58 18,900 19,700 18,900 1,016,400 19,718,160,000
07/06/2022 18,900 -0.70 ▼ -3.70 19,600 19,500 18,000 1,224,800 23,148,720,000
06/06/2022 19,600 0.10 ▲ 0.51 19,500 20,600 19,000 1,615,000 31,654,000,000
03/06/2022 19,500 -0.10 ▼ -0.51 19,600 19,800 18,800 1,360,600 26,531,700,000
02/06/2022 19,600 -0.60 ▼ -3.06 20,200 20,800 19,600 1,247,000 24,441,200,000
01/06/2022 20,200 -0.60 ▼ -2.97 20,800 21,000 19,800 1,348,500 27,239,700,000
31/05/2022 20,800 -0.20 ▼ -0.96 21,000 21,200 20,500 1,467,600 30,526,080,000
30/05/2022 21,000 -0.20 ▼ -0.95 21,200 21,600 20,600 1,221,200 25,645,200,000
27/05/2022 21,200 -0.10 ▼ -0.47 21,300 21,800 20,900 1,697,100 35,978,520,000
26/05/2022 21,300 0.10 ▲ 0.47 21,200 22,400 20,900 2,002,300 42,648,990,000
25/05/2022 21,200 1.20 ▲ 5.66 20,000 21,400 19,800 1,641,600 34,801,920,000
24/05/2022 20,000 0.50 ▲ 2.50 19,500 20,000 18,600 1,747,800 34,956,000,000
23/05/2022 19,500 -0.90 ▼ -4.62 20,400 20,900 18,500 1,934,900 37,730,550,000
20/05/2022 20,400 0.10 ▲ 0.49 20,300 21,300 20,000 1,530,500 31,222,200,000
19/05/2022 20,300 1.10 ▲ 5.42 19,200 20,400 18,000 2,236,900 45,409,070,000
18/05/2022 19,200 -1.90 ▼ -9.90 21,100 22,800 19,200 2,450,400 47,047,680,000
17/05/2022 21,100 1.90 ▲ 9.00 19,200 21,100 18,600 2,523,100 53,237,410,000
16/05/2022 19,200 1.70 ▲ 8.85 17,500 19,200 17,800 2,131,700 40,928,640,000
13/05/2022 17,500 0.30 ▲ 1.71 17,200 18,300 16,500 2,428,500 42,498,750,000
12/05/2022 17,200 -1.60 ▼ -9.30 18,800 19,500 17,200 1,812,900 31,181,880,000
11/05/2022 18,800 1.70 ▲ 9.04 17,100 18,800 17,700 1,344,700 25,280,360,000
10/05/2022 17,100 1.50 ▲ 8.77 15,600 17,100 14,300 1,925,900 32,932,890,000
09/05/2022 15,600 -1.70 ▼ -10.90 17,300 17,000 15,600 1,647,700 25,704,120,000
29/04/2022 20,300 1.40 ▲ 6.90 18,900 20,400 18,300 1,529,000 31,038,700,000
28/04/2022 18,900 1.60 ▲ 8.47 17,300 19,000 17,300 2,356,700 44,541,630,000
27/04/2022 17,300 1.50 ▲ 8.67 15,800 17,300 15,900 1,219,900 21,104,270,000
26/04/2022 15,800 1.40 ▲ 8.86 14,400 15,800 13,000 1,279,800 20,220,840,000
25/04/2022 16,500 0.50 ▲ 3.03 16,000 17,100 15,900 80,300 1,324,950,000
23/04/2022 16,000 -1.60 ▼ -10.00 17,600 18,700 15,900 264,970 4,239,520,000
22/04/2022 16,000 -1.60 ▼ -10.00 17,600 18,700 15,900 264,970 4,239,520,000
21/04/2022 17,600 -1.90 ▼ -10.80 19,500 19,200 17,600 38,050 669,680,000
20/04/2022 19,500 -2.10 ▼ -10.77 21,600 21,600 19,500 205,170 4,000,815,000
19/04/2022 21,600 -2.30 ▼ -10.65 23,900 24,500 21,600 195,880 4,231,008,000
18/04/2022 23,900 -2.60 ▼ -10.88 26,500 26,500 23,900 205,380 4,908,582,000
16/04/2022 26,500 -0.80 ▼ -3.02 27,300 27,700 26,400 64,990 1,722,235,000
15/04/2022 26,500 -0.80 ▼ -3.02 27,300 27,700 26,400 649,900 17,222,350,000
14/04/2022 27,300 -0.60 ▼ -2.20 27,900 29,000 27,300 529,500 14,455,350,000
13/04/2022 27,900 1.60 ▲ 5.73 26,300 27,900 25,900 964,200 26,901,180,000
12/04/2022 26,300 -2.20 ▼ -8.37 28,500 28,800 26,300 1,357,900 35,712,770,000
08/04/2022 28,500 -1.10 ▼ -3.86 29,600 30,300 28,300 1,644,900 46,879,650,000
07/04/2022 29,600 -1.30 ▼ -4.39 30,900 30,900 29,600 1,509,800 44,690,080,000
06/04/2022 30,900 -1.30 ▼ -4.21 32,200 32,200 29,800 1,491,500 46,087,350,000
05/04/2022 32,200 -0.10 ▼ -0.31 32,300 32,900 32,000 1,624,100 52,296,020,000
04/04/2022 32,300 1.40 ▲ 4.33 30,900 32,900 30,700 1,877,700 60,649,710,000
01/04/2022 30,900 0.60 ▲ 1.94 30,300 30,900 29,300 1,151,400 35,578,260,000
31/03/2022 30,300 -0.30 ▼ -0.99 30,600 31,200 30,000 704,500 21,346,350,000
30/03/2022 30,600 -0.90 ▼ -2.94 31,500 32,000 30,400 1,213,800 37,142,280,000
29/03/2022 31,500 0.60 ▲ 1.90 30,900 31,700 30,700 771,500 24,302,250,000
28/03/2022 30,900 -1.30 ▼ -4.21 32,200 32,200 30,400 1,840,400 56,868,360,000
25/03/2022 32,200 -0.30 ▼ -0.93 32,500 32,800 32,100 1,106,700 35,635,740,000
24/03/2022 32,500 -0.30 ▼ -0.92 32,800 32,800 32,100 1,251,500 40,673,750,000
23/03/2022 32,800 0.00 ■■ 0.00 32,800 33,400 32,400 1,263,600 41,446,080,000
22/03/2022 32,800 1.50 ▲ 4.57 31,300 33,200 31,300 2,130,800 69,890,240,000
21/03/2022 31,300 0.90 ▲ 2.88 30,400 31,500 30,400 1,072,600 33,572,380,000
18/03/2022 30,400 0.00 ■■ 0.00 30,400 31,000 30,100 1,008,700 30,664,480,000
17/03/2022 30,400 -0.10 ▼ -0.33 30,500 31,200 30,200 803,100 24,414,240,000
16/03/2022 30,500 0.00 ■■ 0.00 30,500 31,200 30,500 534,400 16,299,200,000
15/03/2022 30,500 1.00 ▲ 3.28 29,500 30,500 29,000 881,900 26,897,950,000
14/03/2022 29,500 -1.70 ▼ -5.76 31,200 31,200 29,000 2,366,100 69,799,950,000
11/03/2022 31,200 -2.10 ▼ -6.73 33,300 33,500 31,200 2,368,700 73,903,440,000
10/03/2022 33,300 0.50 ▲ 1.50 32,800 34,300 33,000 1,053,700 35,088,210,000
09/03/2022 32,800 -0.80 ▼ -2.44 33,600 33,900 32,300 2,165,800 71,038,240,000
08/03/2022 33,600 -0.80 ▼ -2.38 34,400 35,300 33,600 2,231,300 74,971,680,000
07/03/2022 34,400 -0.30 ▼ -0.87 34,700 34,800 34,000 1,295,000 44,548,000,000
04/03/2022 34,700 0.90 ▲ 2.59 33,800 36,000 33,600 2,672,800 92,746,160,000
03/03/2022 33,800 0.20 ▲ 0.59 33,600 34,000 33,300 1,073,700 36,291,060,000
02/03/2022 33,600 -0.90 ▼ -2.68 34,500 34,500 33,500 1,398,000 46,972,800,000
01/03/2022 34,500 0.90 ▲ 2.61 33,600 34,900 33,200 1,887,000 65,101,500,000
28/02/2022 33,600 -0.20 ▼ -0.60 33,800 34,400 33,200 1,045,000 35,112,000,000
25/02/2022 33,800 0.80 ▲ 2.37 33,000 34,500 33,000 1,556,200 52,599,560,000
24/02/2022 33,000 -1.80 ▼ -5.45 34,800 35,500 31,900 2,793,000 92,169,000,000
23/02/2022 34,800 0.00 ■■ 0.00 34,800 35,700 34,600 1,118,800 38,934,240,000
22/02/2022 34,800 -0.80 ▼ -2.30 35,600 36,000 33,300 2,533,800 88,176,240,000
21/02/2022 35,600 2.30 ▲ 6.46 33,300 36,000 33,300 2,560,500 91,153,800,000
18/02/2022 33,300 0.50 ▲ 1.50 32,800 33,900 31,900 1,595,800 53,140,140,000
17/02/2022 32,800 -0.50 ▼ -1.52 33,300 34,000 32,500 1,055,400 34,617,120,000
16/02/2022 33,300 1.30 ▲ 3.90 32,000 33,500 32,000 1,794,800 59,766,840,000
15/02/2022 32,000 1.00 ▲ 3.13 31,000 32,500 30,000 1,294,800 41,433,600,000
14/02/2022 31,000 -2.20 ▼ -7.10 33,200 33,500 31,000 1,939,900 60,136,900,000
11/02/2022 33,200 1.90 ▲ 5.72 31,300 33,400 31,300 2,064,600 68,544,720,000
10/02/2022 31,300 1.90 ▲ 6.07 29,400 32,000 29,500 1,823,300 57,069,290,000
09/02/2022 29,400 1.80 ▲ 6.12 27,600 29,800 27,400 1,404,700 41,298,180,000
08/02/2022 27,600 0.20 ▲ 0.72 27,400 28,000 27,300 721,400 19,910,640,000
07/02/2022 27,400 0.40 ▲ 1.46 27,000 28,600 27,000 826,300 22,640,620,000
28/01/2022 27,000 0.70 ▲ 2.59 26,300 27,200 26,100 608,200 16,421,400,000
27/01/2022 26,300 -0.10 ▼ -0.38 26,400 27,200 25,800 1,138,300 29,937,290,000
26/01/2022 26,400 -0.70 ▼ -2.65 27,100 28,200 26,000 845,100 22,310,640,000
25/01/2022 27,100 -0.90 ▼ -3.32 28,000 28,000 25,300 961,300 26,051,230,000
24/01/2022 28,000 -3.10 ▼ -11.07 31,100 32,000 28,000 1,127,000 31,556,000,000
21/01/2022 31,100 2.40 ▲ 7.72 28,700 31,500 29,500 1,612,600 50,151,860,000
20/01/2022 28,700 2.60 ▲ 9.06 26,100 28,700 26,300 1,849,100 53,069,170,000
19/01/2022 26,100 -0.10 ▼ -0.38 26,200 27,800 23,600 1,346,800 35,151,480,000
18/01/2022 26,200 -2.90 ▼ -11.07 29,100 29,100 26,200 1,642,700 43,038,740,000
17/01/2022 29,100 -3.20 ▼ -11.00 32,300 33,400 29,100 2,223,400 64,700,940,000
14/01/2022 32,300 0.70 ▲ 2.17 31,600 34,000 30,200 1,213,800 39,205,740,000
13/01/2022 31,600 -2.20 ▼ -6.96 33,800 35,500 31,600 2,057,300 65,010,680,000
12/01/2022 33,800 -1.60 ▼ -4.73 35,400 36,000 33,000 2,003,600 67,721,680,000
11/01/2022 35,400 -0.60 ▼ -1.69 36,000 36,800 35,300 1,679,400 59,450,760,000
10/01/2022 36,000 -1.50 ▼ -4.17 37,500 39,000 35,800 2,629,200 94,651,200,000
07/01/2022 37,500 1.70 ▲ 4.53 35,800 38,000 35,100 1,663,000 62,362,500,000
06/01/2022 35,800 -1.20 ▼ -3.35 37,000 37,000 35,200 3,164,900 113,303,420,000
05/01/2022 37,000 -2.30 ▼ -6.22 39,300 39,300 37,000 3,892,600 144,026,200,000
04/01/2022 39,300 0.00 ■■ 0.00 39,300 41,000 39,100 1,390,700 54,654,510,000
31/12/2021 39,300 0.40 ▲ 1.02 38,900 40,900 39,000 2,629,900 103,355,070,000
30/12/2021 38,900 3.50 ▲ 9.00 35,400 38,900 35,000 4,552,400 177,088,360,000
29/12/2021 35,400 -0.70 ▼ -1.98 36,100 37,000 35,100 1,475,500 52,232,700,000
22/12/2021 34,700 -2.30 ▼ -6.63 37,000 39,000 34,500 4,574,300 158,728,210,000
21/12/2021 37,000 -1.30 ▼ -3.51 38,300 38,400 36,500 2,855,400 105,649,800,000
20/12/2021 38,300 -0.70 ▼ -1.83 39,000 39,500 38,100 2,027,000 77,634,100,000
17/12/2021 39,000 -0.60 ▼ -1.54 39,600 40,200 38,000 3,044,600 118,739,400,000
16/12/2021 39,600 1.60 ▲ 4.04 38,000 41,000 38,400 2,686,300 106,377,480,000
15/12/2021 38,000 3.40 ▲ 8.95 34,600 38,000 34,600 3,543,100 134,637,800,000
14/12/2021 36,500 -1.90 ▼ -5.21 38,400 38,400 36,100 2,635,000 96,177,500,000
13/12/2021 38,400 -1.50 ▼ -3.91 39,900 39,900 38,300 2,824,400 108,456,960,000
10/12/2021 39,900 -1.00 ▼ -2.51 40,900 41,500 39,700 1,918,500 76,548,150,000
09/12/2021 40,900 2.90 ▲ 7.09 38,000 41,300 36,000 2,855,600 116,794,040,000
08/12/2021 38,000 -3.50 ▼ -9.21 41,500 42,500 38,000 1,729,500 65,721,000,000
07/12/2021 41,500 0.10 ▲ 0.24 41,400 41,500 37,300 5,626,300 233,491,450,000
06/12/2021 41,400 -4.60 ▼ -11.11 46,000 46,000 41,400 3,824,100 158,317,740,000
03/12/2021 46,000 -4.00 ▼ -8.70 50,000 50,400 46,000 3,496,300 160,829,800,000
02/12/2021 50,000 -0.40 ▼ -0.80 50,400 52,000 49,800 1,564,300 78,215,000,000
01/12/2021 50,400 -0.10 ▼ -0.20 50,500 52,000 49,300 1,979,200 99,751,680,000
30/11/2021 50,500 -2.10 ▼ -4.16 52,600 53,900 50,500 2,062,900 104,176,450,000
29/11/2021 52,600 1.80 ▲ 3.42 50,800 54,200 46,000 3,155,600 165,984,560,000
26/11/2021 50,800 -2.50 ▼ -4.92 53,300 53,900 50,000 3,525,300 179,085,240,000
25/11/2021 53,300 -0.10 ▼ -0.19 53,400 54,900 52,000 2,082,500 110,997,250,000
24/11/2021 53,400 -0.50 ▼ -0.94 53,900 57,000 52,100 2,304,700 123,070,980,000
23/11/2021 53,900 2.10 ▲ 3.90 51,800 55,300 46,800 4,928,500 265,646,150,000
22/11/2021 51,800 -5.70 ▼ -11.00 57,500 57,600 51,800 4,576,800 237,078,240,000
19/11/2021 57,500 -2.40 ▼ -4.17 59,900 63,000 54,100 5,687,200 327,014,000,000
18/11/2021 59,900 5.20 ▲ 8.68 54,700 60,100 54,700 3,257,000 195,094,300,000
17/11/2021 54,700 4.90 ▲ 8.96 49,800 54,700 50,500 3,867,900 211,574,130,000
16/11/2021 49,800 1.90 ▲ 3.82 47,900 51,500 47,000 3,241,800 161,441,640,000
15/11/2021 47,900 4.30 ▲ 8.98 43,600 47,900 43,500 4,536,300 217,288,770,000
12/11/2021 43,600 -0.40 ▼ -0.92 44,000 44,900 43,100 2,154,900 93,953,640,000
11/11/2021 44,000 0.30 ▲ 0.68 43,700 45,000 42,800 2,761,900 121,523,600,000
10/11/2021 43,700 -0.20 ▼ -0.46 43,900 45,000 42,500 3,280,100 143,340,370,000
09/11/2021 43,900 -0.40 ▼ -0.91 44,300 46,000 42,600 3,648,300 160,160,370,000
08/11/2021 44,300 0.20 ▲ 0.45 44,100 45,700 42,800 3,907,500 173,102,250,000
05/11/2021 44,100 2.20 ▲ 4.99 41,900 45,800 42,500 3,009,300 132,710,130,000
04/11/2021 41,900 3.80 ▲ 9.07 38,100 41,900 36,700 508,220 21,294,418,000
03/11/2021 38,100 -3.90 ▼ -10.24 42,000 46,000 38,100 7,972,600 303,756,060,000
02/11/2021 42,000 3.80 ▲ 9.05 38,200 42,000 38,200 3,807,500 159,915,000,000
01/11/2021 38,200 3.40 ▲ 8.90 34,800 38,200 34,800 4,317,600 164,932,320,000
29/10/2021 34,800 0.10 ▲ 0.29 34,700 35,900 34,000 3,149,900 109,616,520,000
28/10/2021 34,700 0.50 ▲ 1.44 34,200 36,000 30,800 10,791,900 374,478,930,000
27/10/2021 34,200 -1.60 ▼ -4.68 35,800 36,000 34,100 205,230 7,018,866,000
26/10/2021 35,800 -0.20 ▼ -0.56 36,000 38,300 32,400 3,549,000 127,054,200,000
25/10/2021 36,000 3.20 ▲ 8.89 32,800 36,000 32,800 2,841,500 102,294,000,000
22/10/2021 32,800 2.90 ▲ 8.84 29,900 32,800 30,000 2,292,500 75,194,000,000
21/10/2021 29,900 0.30 ▲ 1.00 29,600 30,400 29,300 1,097,200 32,806,280,000
20/10/2021 29,600 -0.30 ▼ -1.01 29,900 30,000 28,900 2,240,400 66,315,840,000
19/10/2021 29,900 0.40 ▲ 1.34 29,500 30,800 28,700 1,882,900 56,298,710,000
18/10/2021 29,500 2.60 ▲ 8.81 26,900 29,500 27,100 2,881,600 85,007,200,000
15/10/2021 26,900 1.80 ▲ 6.69 25,100 26,900 25,100 1,572,200 42,292,180,000
14/10/2021 25,100 0.70 ▲ 2.79 24,400 25,100 24,000 1,671,200 41,947,120,000
13/10/2021 24,400 -0.70 ▼ -2.87 25,100 25,300 23,800 2,665,300 65,033,320,000
12/10/2021 25,100 0.00 ■■ 0.00 25,100 26,000 25,000 1,295,900 32,527,090,000
11/10/2021 25,100 1.20 ▲ 4.78 23,900 25,400 24,000 1,777,100 44,605,210,000
08/10/2021 23,900 0.10 ▲ 0.42 23,800 24,500 23,700 1,182,500 28,261,750,000
07/10/2021 24,100 0.00 ■■ 0.00 24,100 24,300 23,700 1,020,100 24,584,410,000
06/10/2021 24,100 0.10 ▲ 0.41 24,000 24,500 23,400 1,921,500 46,308,150,000
05/10/2021 24,000 0.50 ▲ 2.08 23,500 24,800 22,800 2,506,300 60,151,200,000
04/10/2021 23,500 1.20 ▲ 5.11 21,000 23,900 22,300 2,064,800 48,522,800,000
01/10/2021 22,300 1.30 ▲ 5.83 21,000 22,500 20,600 3,418,100 76,223,630,000
30/09/2021 21,000 -0.10 ▼ -0.48 21,100 21,700 20,800 1,982,300 41,628,300,000
29/09/2021 21,100 1.00 ▲ 4.74 20,100 21,500 19,800 2,132,900 45,004,190,000
28/09/2021 20,100 1.60 ▲ 7.96 19,500 20,200 17,800 2,625,000 52,762,500,000
27/09/2021 18,500 -1.00 ▼ -5.41 19,500 20,000 18,500 2,607,600 48,240,600,000
24/09/2021 19,500 -0.50 ▼ -2.56 20,000 20,600 19,100 2,537,400 49,479,300,000
23/09/2021 20,000 -1.20 ▼ -6.00 21,200 21,500 19,900 3,795,200 75,904,000,000
22/09/2021 21,200 0.50 ▲ 2.36 20,700 21,900 20,500 2,481,600 52,609,920,000
21/09/2021 20,700 0.70 ▲ 3.38 20,000 21,100 18,300 4,519,600 93,555,720,000
20/09/2021 20,000 1.10 ▲ 5.50 18,900 20,700 18,900 4,445,100 88,902,000,000
17/09/2021 18,900 1.10 ▲ 5.82 17,800 19,500 17,700 3,776,900 71,383,410,000
16/09/2021 17,800 1.60 ▲ 8.99 16,200 17,800 16,100 6,129,300 109,101,540,000
15/09/2021 16,200 0.10 ▲ 0.62 16,100 16,500 14,900 2,318,500 37,559,700,000
14/09/2021 16,100 -0.60 ▼ -3.73 16,700 16,800 16,100 2,161,600 34,801,760,000
13/09/2021 16,700 0.00 ■■ 0.00 16,700 16,900 16,300 2,473,600 41,309,120,000
10/09/2021 16,700 0.30 ▲ 1.80 16,400 17,000 16,300 2,233,800 37,304,460,000
09/09/2021 16,400 0.20 ▲ 1.22 16,200 16,900 16,000 2,420,100 39,689,640,000
08/09/2021 16,200 -0.20 ▼ -1.23 16,400 17,000 16,000 2,612,000 42,314,400,000
07/09/2021 16,400 -0.60 ▼ -3.66 17,000 17,700 16,100 3,321,600 54,474,240,000
06/09/2021 17,000 1.50 ▲ 8.82 15,500 17,000 15,600 5,059,700 86,014,900,000
01/09/2021 15,500 0.10 ▲ 0.65 15,400 15,700 15,000 2,396,100 37,139,550,000
31/08/2021 15,400 0.20 ▲ 1.30 15,200 16,000 15,200 3,809,900 58,672,460,000
30/08/2021 15,200 0.70 ▲ 4.61 14,500 15,200 14,500 2,545,300 38,688,560,000
27/08/2021 14,500 0.20 ▲ 1.38 14,300 14,500 13,800 1,905,000 27,622,500,000
26/08/2021 14,300 -0.30 ▼ -2.10 14,600 14,800 14,200 1,854,900 26,525,070,000
25/08/2021 14,600 -0.10 ▼ -0.68 14,700 14,700 14,000 1,435,500 20,958,300,000
24/08/2021 14,700 -0.70 ▼ -4.76 15,400 16,200 14,000 3,607,600 53,031,720,000
23/08/2021 15,400 1.10 ▲ 7.14 14,300 15,500 13,900 4,768,800 73,439,520,000
20/08/2021 14,300 -0.40 ▼ -2.80 14,700 15,000 13,800 4,859,200 69,486,560,000
19/08/2021 14,700 0.70 ▲ 4.76 14,000 15,000 13,800 3,037,600 44,652,720,000
18/08/2021 14,000 0.00 ■■ 0.00 14,000 14,500 13,600 2,535,100 35,491,400,000
17/08/2021 14,000 0.60 ▲ 4.29 13,400 14,500 13,500 2,785,400 38,995,600,000
16/08/2021 13,400 1.20 ▲ 8.96 12,200 13,400 12,300 3,392,600 45,460,840,000
13/08/2021 12,200 0.30 ▲ 2.46 11,900 12,400 11,700 1,264,100 15,422,020,000
12/08/2021 11,900 -0.10 ▼ -0.84 12,000 12,200 11,800 1,477,200 17,578,680,000
11/08/2021 12,000 -0.40 ▼ -3.33 12,400 12,700 12,000 1,543,200 18,518,400,000
10/08/2021 12,400 0.00 ■■ 0.00 12,400 12,800 12,300 1,183,300 14,672,920,000
09/08/2021 12,400 0.50 ▲ 4.03 11,900 12,500 11,700 2,089,100 25,904,840,000
06/08/2021 11,900 -0.20 ▼ -1.68 12,100 12,300 11,900 1,559,900 18,562,810,000
05/08/2021 12,100 0.10 ▲ 0.83 12,000 12,200 11,700 1,120,500 13,558,050,000
04/08/2021 12,000 0.60 ▲ 5.00 11,400 12,000 11,400 2,225,500 26,706,000,000
03/08/2021 11,400 0.20 ▲ 1.75 11,200 11,400 11,100 1,088,900 12,413,460,000
02/08/2021 11,200 -0.20 ▼ -1.79 11,400 11,600 11,200 973,100 10,898,720,000
30/07/2021 11,400 0.60 ▲ 5.26 10,800 11,500 10,700 2,280,600 25,998,840,000
29/07/2021 10,800 0.20 ▲ 1.85 10,600 11,000 10,600 1,045,500 11,291,400,000
28/07/2021 10,600 -0.30 ▼ -2.83 10,900 10,900 10,600 758,500 8,040,100,000
27/07/2021 10,900 0.10 ▲ 0.92 10,800 11,100 10,600 1,020,700 11,125,630,000
26/07/2021 10,800 -0.30 ▼ -2.78 10,800 11,100 10,500 703,600 7,598,880,000
23/07/2021 11,100 0.30 ▲ 2.70 10,800 11,500 11,000 1,292,700 14,348,970,000
22/07/2021 11,600 0.10 ▲ 0.86 11,500 11,800 11,100 2,561,400 29,712,240,000
21/07/2021 11,500 -0.80 ▼ -6.96 12,300 12,500 11,500 1,658,000 19,067,000,000
20/07/2021 12,300 0.60 ▲ 4.88 11,700 12,300 10,600 1,253,200 15,414,360,000
19/07/2021 11,700 -1.30 ▼ -11.11 13,000 13,000 11,700 1,648,300 19,285,110,000
16/07/2021 13,000 -0.10 ▼ -0.77 13,100 13,300 12,900 1,207,500 15,697,500,000
15/07/2021 13,100 0.80 ▲ 6.11 12,300 13,200 12,300 1,103,200 14,451,920,000
14/07/2021 12,300 -0.10 ▼ -0.81 12,400 12,700 11,800 1,489,700 18,323,310,000
13/07/2021 12,400 0.30 ▲ 2.42 12,100 12,400 11,800 1,809,800 22,441,520,000
12/07/2021 12,100 -1.30 ▼ -10.74 13,400 13,500 12,100 2,094,300 25,341,030,000
09/07/2021 13,400 -1.00 ▼ -7.46 14,400 14,600 13,200 2,170,100 29,079,340,000
08/07/2021 14,400 -0.40 ▼ -2.78 14,800 14,900 14,200 1,006,100 14,487,840,000
07/07/2021 14,800 0.40 ▲ 2.70 14,400 14,800 13,900 2,405,700 35,604,360,000
06/07/2021 14,400 -1.60 ▼ -11.11 16,000 16,500 14,400 2,889,400 41,607,360,000
05/07/2021 16,000 -0.60 ▼ -3.75 16,600 16,800 15,500 1,869,200 29,907,200,000
02/07/2021 16,600 0.20 ▲ 1.20 16,400 17,000 16,300 2,424,600 40,248,360,000
01/07/2021 16,400 1.20 ▲ 7.32 15,200 16,600 15,100 3,168,500 51,963,400,000
30/06/2021 15,200 -0.50 ▼ -3.29 15,700 15,700 15,100 1,453,100 22,087,120,000
29/06/2021 15,700 -0.20 ▼ -1.27 15,900 16,100 15,500 1,666,000 26,156,200,000
28/06/2021 15,900 0.40 ▲ 2.52 15,500 16,300 15,500 2,133,700 33,925,830,000
25/06/2021 15,500 0.60 ▲ 3.87 14,900 15,700 14,800 1,997,400 30,959,700,000
24/06/2021 14,900 -0.30 ▼ -2.01 15,200 16,000 14,900 2,270,100 33,824,490,000
23/06/2021 15,200 0.50 ▲ 3.29 14,700 15,500 14,700 3,070,700 46,674,640,000
22/06/2021 14,700 0.10 ▲ 0.68 14,600 15,500 14,500 1,108,000 16,287,600,000
21/06/2021 14,600 -0.10 ▼ -0.68 14,700 14,800 14,000 1,477,500 21,571,500,000
18/06/2021 14,700 0.20 ▲ 1.36 14,500 15,000 14,500 1,330,300 19,555,410,000
17/06/2021 14,500 -0.10 ▼ -0.69 14,600 15,000 14,000 1,508,800 21,877,600,000
16/06/2021 14,600 -0.60 ▼ -4.11 15,200 15,300 14,600 1,582,400 23,103,040,000
15/06/2021 15,300 0.10 ▲ 0.65 15,200 15,600 14,700 1,015,700 15,540,210,000
14/06/2021 15,200 0.70 ▲ 4.61 14,500 15,500 14,400 3,139,600 47,721,920,000
11/06/2021 14,500 0.10 ▲ 0.69 14,400 14,900 14,100 1,587,000 23,011,500,000
10/06/2021 14,400 0.10 ▲ 0.69 14,300 14,900 14,100 1,580,900 22,764,960,000
09/06/2021 14,300 1.30 ▲ 9.09 13,000 14,300 12,500 2,062,500 29,493,750,000
08/06/2021 13,000 -1.40 ▼ -10.77 14,400 14,800 13,000 2,629,400 34,182,200,000
07/06/2021 14,400 -1.60 ▼ -11.11 16,000 16,500 14,400 3,773,600 54,339,840,000
04/06/2021 16,000 0.10 ▲ 0.63 15,900 17,400 15,500 3,570,600 57,129,600,000
03/06/2021 15,900 1.40 ▲ 8.81 14,500 15,900 14,000 3,469,100 55,158,690,000
02/06/2021 14,500 0.30 ▲ 2.07 14,200 14,700 13,300 3,731,400 54,105,300,000
01/06/2021 14,200 0.80 ▲ 5.63 13,400 14,700 13,400 6,603,800 93,773,960,000
31/05/2021 13,400 1.20 ▲ 8.96 11,100 13,400 12,300 2,099,500 28,133,300,000
28/05/2021 12,200 1.10 ▲ 9.02 11,100 12,200 11,100 4,800,800 58,569,760,000
27/05/2021 11,100 0.20 ▲ 1.80 10,900 11,300 10,600 2,192,200 24,333,420,000
26/05/2021 10,900 0.20 ▲ 1.83 10,700 11,400 10,600 1,598,900 17,428,010,000
25/05/2021 10,700 -0.20 ▼ -1.87 10,900 11,000 10,700 1,146,700 12,269,690,000
24/05/2021 10,900 0.10 ▲ 0.92 10,800 11,300 10,300 924,200 10,073,780,000
21/05/2021 10,800 0.00 ■■ 0.00 10,800 11,300 10,500 1,621,900 17,516,520,000
20/05/2021 10,800 0.90 ▲ 8.33 9,900 10,800 9,700 2,543,900 27,474,120,000
19/05/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 1,001,500 9,914,850,000
18/05/2021 9,900 -0.30 ▼ -3.03 10,200 10,300 9,900 1,070,200 10,594,980,000
17/05/2021 10,200 0.00 ■■ 0.00 10,200 10,500 10,100 753,300 7,683,660,000
14/05/2021 10,200 -0.10 ▼ -0.98 10,300 10,500 10,100 874,000 8,914,800,000
13/05/2021 10,300 0.00 ■■ 0.00 10,300 10,500 10,100 1,357,500 13,982,250,000
12/05/2021 10,300 0.00 ■■ 0.00 10,300 10,300 9,300 753,100 7,756,930,000
11/05/2021 10,300 0.00 ■■ 0.00 10,300 10,500 10,100 952,000 9,805,600,000
10/05/2021 10,300 0.30 ▲ 2.91 10,000 10,600 9,700 1,497,500 15,424,250,000
07/05/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 871,600 8,716,000,000
06/05/2021 10,300 -0.40 ▼ -3.88 10,700 10,800 10,300 773,500 7,967,050,000
05/05/2021 10,700 0.30 ▲ 2.80 10,400 10,900 10,300 880,700 9,423,490,000
04/05/2021 10,000 -0.30 ▼ -3.00 10,300 10,200 9,500 184,100 1,841,000,000
29/04/2021 10,300 0.10 ▲ 0.97 10,200 10,500 10,200 633,500 6,525,050,000
28/04/2021 10,200 0.30 ▲ 2.94 9,900 10,500 9,800 693,800 7,076,760,000
27/04/2021 9,900 0.20 ▲ 2.02 9,700 9,900 9,500 897,300 8,883,270,000
26/04/2021 9,700 -0.90 ▼ -9.28 10,600 10,800 9,700 1,250,900 12,133,730,000
23/04/2021 10,600 -0.10 ▼ -0.94 10,700 11,000 10,100 1,233,300 13,072,980,000
22/04/2021 10,700 -1.10 ▼ -10.28 11,800 11,900 10,700 2,016,900 21,580,830,000
20/04/2021 11,800 -0.10 ▼ -0.85 11,900 12,100 11,500 1,061,600 12,526,880,000
19/04/2021 11,900 -0.20 ▼ -1.68 12,100 12,200 11,700 1,379,800 16,419,620,000
16/04/2021 12,100 0.30 ▲ 2.48 11,800 12,500 11,400 2,757,800 33,369,380,000
15/04/2021 11,800 -0.40 ▼ -3.39 12,200 12,500 11,800 1,857,800 21,922,040,000
14/04/2021 12,200 0.60 ▲ 4.92 11,600 12,500 11,300 1,853,900 22,617,580,000
13/04/2021 11,600 -0.10 ▼ -0.86 11,700 12,300 11,300 2,166,700 25,133,720,000
12/04/2021 11,700 1.00 ▲ 8.55 10,700 11,700 10,600 4,267,200 49,926,240,000
09/04/2021 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 1,050,400 11,239,280,000
08/04/2021 10,700 0.00 ■■ 0.00 10,700 11,000 10,400 1,525,900 16,327,130,000
07/04/2021 10,700 -0.20 ▼ -1.87 10,900 11,100 10,600 1,452,600 15,542,820,000
06/04/2021 10,900 0.50 ▲ 4.59 10,400 11,100 10,200 1,878,800 20,478,920,000
05/04/2021 10,400 -0.40 ▼ -3.85 10,600 10,800 10,200 1,991,000 20,706,400,000
02/04/2021 10,800 0.20 ▲ 1.85 10,600 11,200 10,600 2,106,400 22,749,120,000
01/04/2021 10,600 0.90 ▲ 8.49 9,700 10,600 9,700 1,932,900 20,488,740,000
31/03/2021 9,700 0.80 ▲ 8.25 8,900 9,700 8,900 3,882,300 37,658,310,000
30/03/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 1,069,900 9,522,110,000
29/03/2021 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 1,053,900 9,379,710,000
26/03/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,400 764,800 6,806,720,000
25/03/2021 8,900 0.20 ▲ 2.25 8,700 9,100 8,400 1,116,200 9,934,180,000
24/03/2021 8,700 -0.30 ▼ -3.45 9,000 8,900 8,100 1,689,500 14,698,650,000
23/03/2021 9,000 -0.10 ▼ -1.11 9,100 9,100 8,800 704,300 6,338,700,000
22/03/2021 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 779,800 7,096,180,000
19/03/2021 9,100 0.30 ▲ 3.30 8,800 9,200 8,700 1,604,900 14,604,590,000
18/03/2021 8,800 0.10 ▲ 1.14 8,700 8,900 8,600 750,400 6,603,520,000
17/03/2021 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 703,300 6,118,710,000
16/03/2021 8,600 -0.10 ▼ -1.16 8,700 8,800 8,400 858,900 7,386,540,000
15/03/2021 8,700 -0.10 ▼ -1.15 8,800 8,900 8,400 1,455,000 12,658,500,000
12/03/2021 8,800 -0.10 ▼ -1.14 8,900 9,100 8,700 727,600 6,402,880,000
11/03/2021 8,900 0.00 ■■ 0.00 8,900 9,200 8,800 1,094,700 9,742,830,000
10/03/2021 8,900 0.50 ▲ 5.62 8,400 9,100 8,400 2,182,700 19,426,030,000
09/03/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,100 1,118,500 9,395,400,000
08/03/2021 8,300 0.40 ▲ 4.82 7,900 8,400 8,000 1,338,400 11,108,720,000
05/03/2021 7,900 0.20 ▲ 2.53 7,700 8,000 7,400 944,300 7,459,970,000
04/03/2021 7,700 -0.10 ▼ -1.30 7,800 8,000 7,300 1,225,300 9,434,810,000
03/03/2021 7,800 0.30 ▲ 3.85 7,500 7,800 7,400 1,140,400 8,895,120,000
02/03/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 377,600 2,832,000,000
01/03/2021 7,500 0.30 ▲ 4.00 7,200 7,500 7,000 1,020,300 7,652,250,000
26/02/2021 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 488,900 3,520,080,000
25/02/2021 7,300 0.20 ▲ 2.74 7,100 7,300 7,000 801,900 5,853,870,000
24/02/2021 7,100 0.10 ▲ 1.41 7,000 7,400 7,000 788,400 5,597,640,000
23/02/2021 7,000 0.20 ▲ 2.86 6,800 7,000 6,700 551,400 3,859,800,000
22/02/2021 6,800 -0.20 ▼ -2.94 7,000 7,100 6,800 81,630 555,084,000
19/02/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 88,200 617,400,000
18/02/2021 7,100 0.00 ■■ 0.00 7,100 7,300 6,900 603,200 4,282,720,000
17/02/2021 7,100 0.40 ▲ 5.63 6,700 7,300 6,300 734,300 5,213,530,000
09/02/2021 6,700 0.30 ▲ 4.48 6,400 6,700 6,000 441,600 2,958,720,000
08/02/2021 6,400 -0.40 ▼ -6.25 6,700 6,900 6,200 973,800 6,232,320,000
05/02/2021 6,800 0.10 ▲ 1.47 6,700 7,000 6,700 546,000 3,712,800,000
05/01/2021 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 108,600 499,560,000
04/01/2021 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 477,200 2,242,840,000
31/12/2020 4,600 -0.10 ▼ -2.17 4,700 4,700 4,400 315,900 1,453,140,000
30/12/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 316,000 1,485,200,000
29/12/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 72,870 349,776,000
28/12/2020 4,800 0.10 ▲ 2.08 4,700 5,100 4,700 104,460 501,408,000
27/12/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 54,720 257,184,000
25/12/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 54,720 257,184,000
24/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,600 4,100 45,290 194,747,000
23/12/2020 4,500 -0.30 ▼ -6.67 4,800 4,800 4,500 58,530 263,385,000
22/12/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 57,780 277,344,000
21/12/2020 4,800 0.20 ▲ 4.17 4,600 5,000 4,400 93,720 449,856,000
20/12/2020 4,600 0.20 ▲ 4.35 4,400 4,700 4,400 47,980 220,708,000
18/12/2020 4,600 0.20 ▲ 4.35 4,400 4,700 4,400 47,980 220,708,000
17/12/2020 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 79,790 351,076,000
16/12/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,100 63,830 280,852,000
15/12/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 53,990 215,960,000
14/12/2020 3,700 0.10 ▲ 2.70 3,600 3,800 3,400 19,190 71,003,000
13/12/2020 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 13,160 47,376,000
11/12/2020 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 13,160 47,376,000
10/12/2020 3,700 0.10 ▲ 2.70 3,600 3,800 3,600 35,010 129,537,000
09/12/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 40,820 146,952,000
08/12/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 8,420 27,786,000
07/12/2020 3,200 0.20 ▲ 6.25 3,000 3,300 3,000 13,500 43,200,000
04/12/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 25,300 75,900,000
03/12/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 5,500 17,050,000
02/12/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 3,690 11,070,000
01/12/2020 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 5,500 17,050,000
30/11/2020 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 20,000 64,000,000
27/11/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 235,900 731,290,000
26/11/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 26,000 75,400,000
25/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 35,700 99,960,000
24/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 59,100 165,480,000
23/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 600 1,680,000
20/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 370 1,036,000
19/11/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 750 2,100,000
18/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 620 1,674,000
17/11/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
16/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,190 3,213,000
13/11/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,920 5,184,000
12/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 300 810,000
11/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 500 1,350,000
10/11/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 1,990 5,373,000
09/11/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
06/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 540 1,512,000
05/11/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 200 560,000
04/11/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
03/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 220 594,000
02/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 3,410 9,207,000
30/10/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 12,100 32,670,000
29/10/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
28/10/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 39,300 110,040,000
27/10/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 1,430 3,861,000
26/10/2020 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 2,660 7,448,000
23/10/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 2,820 8,178,000
22/10/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 3,720 10,788,000
21/10/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 42,600 119,280,000
20/10/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 2,470 6,669,000
19/10/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,860 5,022,000
16/10/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 3,540 9,204,000
15/10/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 11,000 29,700,000
14/10/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 4,200 10,920,000
13/10/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 21,500 55,900,000
12/10/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 600 1,560,000
09/10/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 600 1,620,000
08/10/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 4,370 11,362,000
07/10/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,600 4,160,000
06/10/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,800 4,680,000
05/10/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 1,080 2,808,000
02/10/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 1,600 4,160,000
01/10/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 4,290 11,583,000
30/09/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 160 416,000
28/09/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 5,800 15,080,000
25/09/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 16,700 41,750,000
24/09/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
23/09/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,320 6,032,000
22/09/2020 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 890 2,314,000
21/09/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 18,600 52,080,000
18/09/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 7,370 20,636,000
17/09/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 3,150 8,505,000
16/09/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 13,900 36,140,000
15/09/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 5,940 16,038,000
14/09/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 7,330 19,058,000
11/09/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 790 2,054,000
10/09/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 3,330 8,658,000
09/09/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 11,300 28,250,000
08/09/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 6,160 15,400,000
07/09/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 8,900 21,360,000
04/09/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 3,410 8,184,000
03/09/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 1,420 3,408,000
01/09/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 400 1,000,000
31/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,070 4,968,000
28/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,100 5,040,000
27/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 3,150 7,560,000
26/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,450 3,480,000
25/08/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 710 1,704,000
24/08/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 35,500 88,750,000
21/08/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 1,010 2,525,000
20/08/2020 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 2,320 5,568,000
19/08/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 11,300 28,250,000
18/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 1,830 4,209,000
17/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 500 1,150,000
14/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 310 713,000
13/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 140 322,000
12/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,000 2,300,000
11/08/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 440 1,012,000
10/08/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 1,700 4,080,000
07/08/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 400 920,000
06/08/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 30 72,000
05/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
04/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 380 874,000
03/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 210 483,000
31/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 1,600 3,680,000
30/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,500 5,750,000
29/07/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
28/07/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,100 2,700 6,210,000
27/07/2020 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 14,600 30,660,000
24/07/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,200 12,000 27,600,000
23/07/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 100 240,000
22/07/2020 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 250 575,000
21/07/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 550 1,320,000
20/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,550 5,865,000
17/07/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 390 897,000
16/07/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
15/07/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
14/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 20,000 48,000,000
13/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,170 2,808,000
10/07/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 3,050 7,320,000
09/07/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 2,040 4,692,000
08/07/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
07/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 2,230 5,352,000
06/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 2,200 5,280,000
03/07/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 300 720,000
02/07/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 1,500 3,750,000
01/07/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 810 1,944,000
30/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 280 700,000
29/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,510 3,775,000
26/06/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 9,800 24,500,000
25/06/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 1,380 3,312,000
24/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 510 1,275,000
23/06/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 3,470 8,675,000
22/06/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 1,370 3,288,000
19/06/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 10,100 24,240,000
18/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 730 1,825,000
17/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 400 1,000,000
16/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 840 2,100,000
15/06/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 3,400 8,500,000
12/06/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,400 3,010 7,826,000
11/06/2020 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 5,330 13,325,000
10/06/2020 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 3,130 7,825,000
09/06/2020 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 7,970 21,519,000
08/06/2020 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 81,300 203,250,000
06/06/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 5,710 13,704,000
05/06/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 5,710 13,704,000
04/06/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,910 6,693,000
03/06/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 3,220 7,406,000
02/06/2020 2,300 -0.20 ▼ -8.70 2,500 2,600 2,300 1,830 4,209,000
01/06/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 4,900 12,250,000
31/05/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 9,900 23,760,000
29/05/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 9,900 23,760,000
28/05/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,000 4,090 8,998,000
27/05/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 1,720 3,440,000
26/05/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 630 1,323,000
25/05/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
24/05/2020 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 10 22,000
22/05/2020 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 10 22,000
21/05/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 30 69,000
20/05/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
19/05/2020 2,200 -0.10 ▼ -4.55 2,300 2,200 2,100 550 1,210,000
18/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 20 46,000
17/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 200 460,000
15/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 200 460,000
14/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 870 2,001,000
13/05/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 900 2,070,000
12/05/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 1,770 3,894,000
11/05/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 320 704,000
10/05/2020 2,200 0.10 ▲ 4.55 2,100 2,300 2,100 1,630 3,586,000
08/05/2020 2,200 0.10 ▲ 4.55 2,100 2,300 2,100 1,630 3,586,000
07/05/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 50 105,000
06/05/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 200 440,000
05/05/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
01/05/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 700 1,470,000
30/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 700 1,470,000
29/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 700 1,470,000
28/04/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
27/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 20 44,000
26/04/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 620 1,364,000
24/04/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 620 1,364,000
23/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,300 2,100 1,690 3,549,000
22/04/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 1,570 3,454,000
21/04/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 11,780 25,916,000
20/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 310 651,000
19/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,120 2,464,000
17/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,120 2,464,000
16/04/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 720 1,584,000
15/04/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 420 882,000
14/04/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,400 2,800,000
13/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 1,610 3,381,000
12/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 2,440 5,124,000
10/04/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 2,440 5,124,000
09/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 510 1,122,000
08/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 910 2,002,000
07/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 290 638,000
06/04/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,000 2,380 5,236,000
05/04/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 3,360 6,720,000
03/04/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 3,360 6,720,000
02/04/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 2,060 4,120,000
01/04/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 2,060 4,120,000
31/03/2020 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 4,860 9,234,000
30/03/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 1,950 3,705,000
29/03/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 2,440 4,880,000
27/03/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 2,440 4,880,000
26/03/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 760 1,520,000
25/03/2020 2,100 0.00 ■■ 0.00 2,100 2,300 2,000 3,520 7,392,000
24/03/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 3,020 6,342,000
23/03/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 14,740 29,480,000
22/03/2020 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 1,400 2,940,000
20/03/2020 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 1,400 2,940,000
19/03/2020 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 1,160 2,668,000
18/03/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,200 2,960 7,400,000
17/03/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 30 72,000
16/03/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 100 230,000
13/03/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,000 16,100 35,420,000
12/03/2020 2,200 -0.10 ▼ -4.55 2,300 2,200 2,100 77,600 170,720,000
11/03/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 45,300 104,190,000
10/03/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,100 5,680 13,064,000
09/03/2020 2,300 -0.20 ▼ -8.70 2,500 2,600 2,300 8,150 18,745,000
06/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 50,400 126,000,000
05/03/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 46,300 120,380,000
04/03/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,400 97,440 253,344,000
03/03/2020 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 17,850 44,625,000
02/03/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 15,030 40,581,000
28/02/2020 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 9,160 24,732,000
27/02/2020 3,000 -0.30 ▼ -10.00 3,300 3,200 3,000 16,010 48,030,000
26/02/2020 3,300 0.30 ▲ 9.09 3,000 3,300 2,700 107,970 356,301,000
25/02/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 13,100 39,300,000
24/02/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 38,840 108,752,000
21/02/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,500 56,740 147,524,000
20/02/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 1,740 4,176,000
19/02/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 1,530 3,366,000
18/02/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,250 2,500,000
17/02/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 69,700 132,430,000
15/02/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 40 76,000
14/02/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 40 76,000
13/02/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
12/02/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 10,250 18,450,000
11/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 21,600 38,880,000
10/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 68,430 123,174,000
09/02/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 2,090 3,762,000
07/02/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 2,090 3,762,000
06/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 500 900,000
05/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 110 198,000
04/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 400 720,000
03/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,200 2,160,000
02/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
31/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
30/01/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 200 360,000
29/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
28/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
27/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
26/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
24/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
23/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
22/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,870 3,366,000
21/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 5,000 9,000,000
20/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 300 540,000
17/01/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 100 180,000
16/01/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
15/01/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 5,200 8,840,000
13/01/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,150 5,670,000
09/01/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 20 36,000
08/01/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
06/01/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
03/01/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 50 95,000
02/01/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 30 57,000
31/12/2019 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 31,300 56,340,000
30/12/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 20 38,000
27/12/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
26/12/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 160 320,000
25/12/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,510 2,869,000
24/12/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 450 855,000
23/12/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 2,490 4,731,000
20/12/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
19/12/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
18/12/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,220 2,440,000
17/12/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,910 3,629,000
16/12/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 300 570,000
13/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 10,300 20,600,000
12/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 390 780,000
11/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20 40,000
10/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 560 1,120,000
09/12/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 1,240 2,480,000
06/12/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
05/12/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 130 247,000
04/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 6,200 12,400,000
03/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 490 980,000
02/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 200 400,000
29/11/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 120 240,000
28/11/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 10 20,000
27/11/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 1,210 2,299,000
26/11/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,000 1,900,000
25/11/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
22/11/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 2,140 4,280,000
21/11/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,550 2,945,000
20/11/2019 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 860 1,720,000
19/11/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 260 520,000
18/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 2,280 4,788,000
15/11/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
14/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 6,800 14,280,000
13/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 3,670 7,707,000
12/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 200 420,000
11/11/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 100 210,000
08/11/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,510 3,020,000
07/11/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 1,720 3,612,000
06/11/2019 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
05/11/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 700 1,540,000
04/11/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 20 44,000
01/11/2019 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 3,160 6,636,000
31/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
30/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 2,300 5,060,000
29/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 3,000 6,600,000
28/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 2,260 4,972,000
25/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
24/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 30 66,000
23/10/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 120 264,000
22/10/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 1,060 2,226,000
21/10/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 1,800 3,960,000
18/10/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 1,250 2,875,000
17/10/2019 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
16/10/2019 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
15/10/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 150 345,000
14/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,210 2,662,000
11/10/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 44,400 97,680,000
10/10/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 2,150 4,945,000
09/10/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,010 2,222,000
08/10/2019 2,100 -0.10 ▼ -4.76 2,200 2,300 2,100 2,210 4,641,000
07/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
04/10/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 550 1,210,000
03/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,000 2,200,000
02/10/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 3,570 7,854,000
01/10/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 10 23,000
30/09/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 1,560 3,432,000
27/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 50 115,000
26/09/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 1,500 3,450,000
25/09/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 7,650 16,830,000
24/09/2019 2,300 -0.20 ▼ -8.70 2,500 2,400 2,300 8,140 18,722,000
23/09/2019 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
20/09/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 430 1,075,000
19/09/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 60 150,000
18/09/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 10 25,000
17/09/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 40 96,000
16/09/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 1,800 4,500,000
13/09/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,610 3,864,000
12/09/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 2,100 5,040,000
11/09/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
10/09/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
09/09/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 210 504,000
06/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 720 1,656,000
05/09/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 200 460,000
04/09/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,200 2,880,000
29/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 20 48,000
28/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,020 4,848,000
27/08/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 2,450 5,880,000
26/08/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 310 744,000
22/08/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,400 3,500 8,750,000
21/08/2019 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 1,590 3,657,000
20/08/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 120 288,000
19/08/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 1,110 2,775,000
16/08/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,320 3,300,000
14/08/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,400 410 1,025,000
13/08/2019 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 1,260 2,898,000
12/08/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 10 25,000
09/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,240 2,976,000
08/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 210 504,000
07/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 50 120,000
06/08/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 400 960,000
05/08/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 5,180 12,432,000
02/08/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 410 1,025,000
01/08/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 5,550 13,320,000
31/07/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 370 925,000
30/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 710 1,846,000
29/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
26/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 590 1,534,000
25/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 10 26,000
23/07/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 2,060 5,562,000
22/07/2019 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 520 1,300,000
19/07/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 700 1,890,000
16/07/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 50 140,000
15/07/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 860 2,408,000
12/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 250 675,000
11/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,430 6,561,000
10/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 20 54,000
09/07/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 410 1,107,000
08/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 100 260,000
05/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,230 3,321,000
04/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 580 1,566,000
03/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,800 4,860,000
02/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 3,310 8,937,000
27/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 2,000 5,400,000
24/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 160 448,000
21/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,320 3,564,000
20/06/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 2,270 5,902,000
19/06/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 760 2,052,000
18/06/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,350 3,645,000
17/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 190 513,000
13/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,540 7,112,000
11/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 3,100 8,680,000
10/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 1,000 2,700,000
09/06/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 2,000 5,600,000
07/06/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 2,000 5,600,000
06/06/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 2,320 6,728,000
05/06/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,000 2,900,000
04/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 550 1,540,000
03/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,210 3,388,000
02/06/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 1,620 4,536,000
31/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 1,620 4,536,000
30/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 4,110 11,919,000
29/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 1,320 3,696,000
28/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 1,320 3,696,000
27/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 460 1,334,000
26/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,110 3,219,000
24/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,110 3,219,000
23/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 3,590 10,052,000
22/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,370 9,773,000
21/05/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,060 3,074,000
17/05/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 840 2,520,000
16/05/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 840 2,520,000
15/05/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 3,750 10,875,000
13/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30 90,000
12/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30 90,000
10/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30 90,000
09/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
08/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 990 2,970,000
07/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 990 2,970,000
06/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 450 1,350,000
05/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 210 630,000
03/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 210 630,000
02/05/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 220 682,000
01/05/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
30/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
29/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
28/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
26/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
25/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 810 2,511,000
24/04/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 1,100 3,410,000
23/04/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 2,500 7,500,000
22/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 240 744,000
21/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 240 744,000
19/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 240 744,000
17/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,710 5,301,000
16/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,710 5,301,000
11/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
10/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
09/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,140 6,634,000
08/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 410 1,271,000
07/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 930 2,883,000
05/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 930 2,883,000
04/04/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 240 744,000
03/04/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 30 96,000
02/04/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 30 96,000
01/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 750 2,325,000
29/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 80 248,000
28/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,380 10,478,000
27/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 900 2,790,000
26/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 390 1,209,000
25/03/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 1,760 5,456,000
22/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 860 2,752,000
21/03/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 2,770 8,864,000
20/03/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 1,570 4,867,000
19/03/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 4,420 14,144,000
18/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,130 3,503,000
15/03/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 20 62,000
14/03/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 4,870 15,584,000
13/03/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 1,030 3,193,000
12/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,320 4,224,000
11/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 3,860 12,352,000
08/03/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,000 3,220 9,982,000
07/03/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 100 320,000
06/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
05/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,250 4,000,000
04/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,060 6,592,000
01/03/2019 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 7,600 24,320,000
28/02/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 2,250 6,975,000
27/02/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 2,580 7,998,000
26/02/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 3,940 12,608,000
25/02/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 770 2,387,000
22/02/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 5,580 17,856,000
21/02/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,410 4,371,000
19/02/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
18/02/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 1,410 4,371,000
15/02/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 1,320 4,224,000
14/02/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 950 2,945,000
13/02/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 480 1,488,000
12/02/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,070 3,317,000
11/02/2019 3,100 0.10 ▲ 3.23 3,000 3,300 3,100 710 2,201,000
01/02/2019 3,000 0.00 ■■ 0.00 3,000 3,200 2,700 2,910 8,730,000
31/01/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,290 6,870,000
30/01/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,090 6,270,000
29/01/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 7,290 21,870,000
28/01/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 1,040 3,224,000
25/01/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,140 3,534,000
24/01/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 2,490,000 7,719,000,000
23/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,880,000 6,016,000,000
22/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,610,000 5,152,000,000
21/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 810,000 2,592,000,000
19/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 440,000 1,408,000,000
02/01/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 9,300 27,900,000
28/12/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 9,300 28,830,000
27/12/2018 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 28,400 82,360,000
26/12/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 43,800 127,020,000
25/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 47,000 141,000,000
24/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 58,000 174,000,000
21/12/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 52,600 157,800,000
20/12/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 11,700 33,930,000
19/12/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
18/12/2018 3,000 0.00 ■■ 0.00 3,000 3,200 2,900 92,100 276,300,000
17/12/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 6,000 18,000,000
14/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 63,000 189,000,000
13/12/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 3,000 9,000,000
12/12/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 15,700 45,530,000
11/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 15,300 44,370,000
10/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,000 5,800,000
07/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 9,500 27,550,000
06/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12,000 34,800,000
05/12/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 18,200 52,780,000
04/12/2018 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 16,700 46,760,000
03/12/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
30/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,500 13,050,000
29/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,500 15,950,000
28/11/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 5,100 14,790,000
27/11/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 5,100 15,300,000
26/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 17,400 50,460,000
23/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,200 3,480,000
22/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 9,000 26,100,000
21/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 9,100 26,390,000
20/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,000 23,200,000
19/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 6,500 18,850,000
16/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 29,500 85,550,000
15/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 15,000 43,500,000
14/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 37,000 107,300,000
13/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 66,200 191,980,000
12/11/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 32,500 94,250,000
09/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 81,000 234,900,000
08/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
07/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30,000 87,000,000
06/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12,000 34,800,000
05/11/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 22,100 64,090,000
02/11/2018 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 500 1,500,000
01/11/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,700 4,930,000
31/10/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 11,900 34,510,000
30/10/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 10,500 30,450,000
29/10/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 1,500 4,500,000
26/10/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 39,900 115,710,000
25/10/2018 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 83,300 233,240,000
24/10/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 1,600 4,640,000
23/10/2018 2,800 -0.20 ▼ -7.14 3,000 2,900 2,800 62,300 174,440,000
22/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,500 4,500,000
19/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
18/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,100 36,300,000
17/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,400 22,200,000
16/10/2018 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 17,300 51,900,000
15/10/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 6,000 17,400,000
12/10/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 6,000 17,400,000
11/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 168,200 504,600,000
10/10/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 42,100 126,300,000
09/10/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 9,900 30,690,000
08/10/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 101,600 314,960,000
05/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 44,500 137,950,000
04/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 43,900 140,480,000
03/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 25,900 82,880,000
02/10/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 11,600 37,120,000
01/10/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90,800 281,480,000
28/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 64,100 198,710,000
27/09/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 115,200 357,120,000
26/09/2018 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 36,300 108,900,000
25/09/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 69,200 221,440,000
24/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 46,200 138,600,000
21/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 20,400 63,240,000
20/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 42,100 134,720,000
19/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 109,900 351,680,000
18/09/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 52,800 168,960,000
17/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 24,600 76,260,000
14/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 141,000 437,100,000
13/09/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 52,800 168,960,000
12/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 10,500 32,550,000
11/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 48,500 155,200,000
10/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 70,700 226,240,000
07/09/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 140,100 448,320,000
06/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 80,000 248,000,000
05/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 78,000 249,600,000
04/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,700 15,040,000
31/08/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 387,300 1,239,360,000
30/08/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 46,500 144,150,000
29/08/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 136,900 438,080,000
28/08/2018 3,200 0.10 ▲ 3.13 3,000 3,200 3,100 24,200 77,440,000
27/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 16,000 49,600,000
24/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 49,800 149,400,000
23/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 40,000 124,000,000
22/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 9,400 29,140,000
21/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 44,400 133,200,000
20/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 263,400 816,540,000
17/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 24,000 72,000,000
16/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 136,400 422,840,000
15/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 34,200 102,600,000
14/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 9,600 29,760,000
13/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 159,600 494,760,000
10/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 36,600 109,800,000
09/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 179,000 554,900,000
08/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 12,500 38,750,000
07/08/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 46,000 138,000,000
06/08/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 55,300 165,900,000
03/08/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 62,500 187,500,000
02/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 217,600 674,560,000
01/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 2,800 8,680,000
31/07/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 149,900 449,700,000
30/07/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 104,200 312,600,000
27/07/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 38,200 118,420,000
26/07/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 204,800 614,400,000
25/07/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 157,100 471,300,000
24/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 60,400 187,240,000
23/07/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 45,700 141,670,000
20/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 36,000 111,600,000
19/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 24,500 75,950,000
18/07/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 20,100 62,310,000
17/07/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 32,200 103,040,000
16/07/2018 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 178,400 553,040,000
13/07/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 67,400 208,940,000
12/07/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 10,800 31,320,000
11/07/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 18,200 54,600,000
10/07/2018 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 32,000 99,200,000
09/07/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 39,600 118,800,000
06/07/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 18,800 54,520,000
05/07/2018 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 51,100 148,190,000
04/07/2018 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 64,600 193,800,000
03/07/2018 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 184,600 535,340,000
02/07/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 17,000 52,700,000
29/06/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 14,400 46,080,000
28/06/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 56,700 187,110,000
27/06/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 33,200 109,560,000
26/06/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 110,000 363,000,000
25/06/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 29,900 98,670,000
22/06/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 89,500 286,400,000
21/06/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 10,900 35,970,000
20/06/2018 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 74,800 254,320,000
19/06/2018 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 236,100 779,130,000
18/06/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 55,400 188,360,000
15/06/2018 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 110,600 376,040,000
14/06/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 43,700 144,210,000
13/06/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 57,700 196,180,000
12/06/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 127,600 433,840,000
11/06/2018 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 80,900 275,060,000
08/06/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 229,000 801,500,000
07/06/2018 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 214,300 728,620,000
06/06/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 90,600 317,100,000
05/06/2018 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 183,200 641,200,000
04/06/2018 3,400 -0.30 ▼ -8.82 3,700 3,800 3,400 504,300 1,714,620,000
01/06/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 250,400 926,480,000
31/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 132,300 476,280,000
30/05/2018 3,600 0.00 ■■ 0.00 3,600 3,700 3,400 402,300 1,448,280,000
29/05/2018 3,600 0.10 ▲ 2.78 3,500 3,700 3,400 221,200 796,320,000
28/05/2018 3,500 -0.10 ▼ -2.86 3,600 3,700 3,500 353,200 1,236,200,000
25/05/2018 3,600 -0.20 ▼ -5.56 3,800 3,800 3,600 324,100 1,166,760,000
24/05/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,600 99,500 378,100,000
23/05/2018 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 430,800 1,680,120,000
22/05/2018 3,700 0.00 ■■ 0.00 3,700 4,000 3,600 334,400 1,237,280,000
21/05/2018 3,700 0.10 ▲ 2.70 3,600 3,800 3,600 220,400 815,480,000
18/05/2018 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 679,600 2,446,560,000
17/05/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 195,200 780,800,000
16/05/2018 4,000 -0.20 ▼ -5.00 4,200 4,400 3,900 495,000 1,980,000,000
15/05/2018 4,200 0.30 ▲ 7.14 3,900 4,200 4,100 1,550,900 6,513,780,000
14/05/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,700 600,400 2,341,560,000
11/05/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,400 141,300 508,680,000
10/05/2018 3,500 0.00 ■■ 0.00 3,500 3,800 3,500 435,800 1,525,300,000
09/05/2018 3,500 0.30 ▲ 8.57 3,200 3,500 3,100 686,900 2,404,150,000
08/05/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 90,800 290,560,000
07/05/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 68,700 226,710,000
04/05/2018 3,300 0.10 ▲ 3.03 3,200 3,400 3,300 130,800 431,640,000
03/05/2018 3,200 0.10 ▲ 3.13 3,100 3,400 3,000 515,600 1,649,920,000
02/05/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 92,400 286,440,000
27/04/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 6,300 19,530,000
26/04/2018 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 378,700 1,173,970,000
24/04/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 151,900 470,890,000
23/04/2018 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 162,200 486,600,000
20/04/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 8,900 26,700,000
19/04/2018 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 109,700 329,100,000
18/04/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 165,700 530,240,000
13/04/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 124,800 374,400,000
12/04/2018 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 320,400 961,200,000
11/04/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 116,200 336,980,000
10/04/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 301,100 903,300,000
09/04/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 145,400 450,740,000
06/04/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 45,900 142,290,000
05/04/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 4,200 12,600,000
04/04/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 52,300 162,130,000
03/04/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 43,500 134,850,000
02/04/2018 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 70,600 211,800,000
30/03/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 45,200 140,120,000
29/03/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 101,100 323,520,000
28/03/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 371,000 1,187,200,000
27/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 302,400 907,200,000
26/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 545,000 1,635,000,000
23/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 148,700 446,100,000
22/03/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 86,500 259,500,000
21/03/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 232,700 721,370,000
20/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 98,600 295,800,000
19/03/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 130,700 392,100,000
16/03/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 150,100 465,310,000
15/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 39,300 117,900,000
14/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 85,500 256,500,000
13/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 144,900 434,700,000
12/03/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 121,500 364,500,000
09/03/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 102,700 318,370,000
08/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 69,800 209,400,000
07/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 206,200 618,600,000
06/03/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 142,000 426,000,000
05/03/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 37,300 108,170,000
02/03/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 71,300 206,770,000
01/03/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 27,100 78,590,000
28/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 200,500 581,450,000
27/02/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 68,200 197,780,000
26/02/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 57,900 173,700,000
23/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 33,200 96,280,000
22/02/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 133,000 385,700,000
21/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 21,200 63,600,000
13/02/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 130,800 392,400,000
12/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 102,400 296,960,000
09/02/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 122,600 355,540,000
08/02/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 65,800 197,400,000
07/02/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 108,500 314,650,000
06/02/2018 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 267,500 722,250,000
05/02/2018 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 124,100 347,480,000
02/02/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 109,100 316,390,000
01/02/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 180,200 540,600,000
31/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 139,800 433,380,000
30/01/2018 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 173,500 537,850,000
29/01/2018 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 248,700 746,100,000
26/01/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 194,400 602,640,000
25/01/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 145,700 451,670,000
24/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 334,100 1,102,530,000
23/01/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 214,400 686,080,000
22/01/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 144,600 462,720,000
19/01/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 58,200 186,240,000
18/01/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 110,000 352,000,000
17/01/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 143,000 443,300,000
16/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 206,700 682,110,000
15/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 112,900 372,570,000
12/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 126,900 406,080,000
11/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 89,600 295,680,000
10/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 239,600 790,680,000
09/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 160,600 529,980,000
08/01/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 127,300 407,360,000
05/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 193,700 619,840,000
04/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 150,600 496,980,000
03/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 179,400 574,080,000
02/01/2018 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 116,000 382,800,000
29/12/2017 3,300 0.10 ▲ 3.03 3,200 3,500 3,100 424,600 1,401,180,000
28/12/2017 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 49,200 157,440,000
27/12/2017 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 142,600 442,060,000
26/12/2017 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 151,900 455,700,000
25/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 71,400 228,480,000
22/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 90,400 289,280,000
21/12/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 26,900 86,080,000
20/12/2017 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 89,900 287,680,000
19/12/2017 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 22,900 73,280,000
18/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,500 8,000,000
15/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 14,500 47,850,000
14/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 6,300 20,160,000
13/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
12/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 10,500 34,650,000
11/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 56,100 185,130,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp