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 Hoàng Anh Gia Lai
Hoang Anh Gia Lai Joint Stock Company
Mã CK:      HAG      9.30      ▲ +0.60 (+6.45%)      (cập nhật 20:00 27/03/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hagl.com.vn
HAG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2023 9,300 0.60 ▲ 6.45 8,700 9,300 8,810 1,313,160 12,212,388,000
24/03/2023 7,300 -1.53 ▼ -20.96 8,830 7,370 7,290 465,970 3,401,581,000
22/03/2023 7,340 0.00 ■■ 0.00 7,340 7,420 7,340 307,320 2,255,728,800
21/03/2023 7,340 0.01 ▲ 0.14 7,330 7,410 7,300 425,680 3,124,491,200
20/03/2023 7,330 -0.27 ▼ -3.68 7,600 7,540 7,330 771,780 5,657,147,400
17/03/2023 7,600 0.21 ▲ 2.76 7,390 7,600 7,380 812,880 6,177,888,000
16/03/2023 7,390 -0.16 ▼ -2.17 7,550 7,450 7,330 878,310 6,490,710,900
15/03/2023 7,550 0.17 ▲ 2.25 7,380 7,600 7,480 632,140 4,772,657,000
14/03/2023 7,380 -0.11 ▼ -1.49 7,490 7,580 7,350 811,870 5,991,600,600
13/03/2023 7,490 -0.15 ▼ -2.00 7,640 7,590 7,480 807,990 6,051,845,100
10/03/2023 7,640 -0.17 ▼ -2.23 7,810 7,810 7,630 625,380 4,777,903,200
09/03/2023 7,810 0.26 ▲ 3.33 7,550 7,990 7,610 1,259,350 9,835,523,500
08/03/2023 7,550 0.08 ▲ 1.06 7,470 7,570 7,360 657,980 4,967,749,000
07/03/2023 7,470 0.01 ▲ 0.13 7,460 7,540 7,430 559,230 4,177,448,100
06/03/2023 7,460 0.01 ▲ 0.13 7,450 7,690 7,440 493,900 3,684,494,000
03/03/2023 7,450 -0.17 ▼ -2.28 7,620 7,680 7,450 507,970 3,784,376,500
02/03/2023 7,620 -0.08 ▼ -1.05 7,700 7,760 7,620 412,680 3,144,621,600
01/03/2023 7,700 0.25 ▲ 3.25 7,450 7,700 7,360 655,570 5,047,889,000
28/02/2023 7,450 0.05 ▲ 0.67 7,400 7,640 7,430 463,770 3,455,086,500
27/02/2023 7,400 -0.39 ▼ -5.27 7,790 7,680 7,400 830,580 6,146,292,000
24/02/2023 7,790 -0.13 ▼ -1.67 7,920 7,930 7,760 541,710 4,219,920,900
23/02/2023 7,920 0.07 ▲ 0.88 7,850 7,920 7,600 1,134,140 8,982,388,800
22/02/2023 7,850 -0.35 ▼ -4.46 8,200 8,140 7,850 1,297,720 10,187,102,000
21/02/2023 8,200 -0.10 ▼ -1.22 8,300 8,410 8,200 941,150 7,717,430,000
20/02/2023 8,300 0.34 ▲ 4.10 7,960 8,300 7,950 1,076,990 8,939,017,000
17/02/2023 7,960 -0.04 ▼ -0.50 8,000 8,140 7,950 667,480 5,313,140,800
16/02/2023 8,000 0.02 ▲ 0.25 7,980 8,080 7,900 619,510 4,956,080,000
15/02/2023 7,980 0.33 ▲ 4.14 7,650 8,150 7,720 1,044,300 8,333,514,000
14/02/2023 7,650 -0.03 ▼ -0.39 7,680 7,790 7,600 732,730 5,605,384,500
13/02/2023 7,680 -0.57 ▼ -7.42 8,250 8,100 7,680 2,458,040 18,877,747,200
10/02/2023 8,250 -0.28 ▼ -3.39 8,530 8,590 8,250 919,280 7,584,060,000
09/02/2023 8,530 -0.02 ▼ -0.23 8,550 8,660 8,500 496,830 4,237,959,900
08/02/2023 8,550 -0.05 ▼ -0.58 8,600 8,770 8,330 1,057,020 9,037,521,000
07/02/2023 8,600 -0.13 ▼ -1.51 8,730 8,920 8,600 1,211,060 10,415,116,000
06/02/2023 8,730 0.12 ▲ 1.37 8,610 8,850 8,510 1,030,280 8,994,344,400
03/02/2023 8,610 0.06 ▲ 0.70 8,550 8,700 8,500 940,600 8,098,566,000
02/02/2023 8,550 -0.36 ▼ -4.21 8,910 9,000 8,530 2,185,170 18,683,203,500
01/02/2023 8,910 -0.61 ▼ -6.85 9,520 9,640 8,900 1,948,280 17,359,174,800
31/01/2023 9,520 0.11 ▲ 1.16 9,410 9,520 9,220 1,646,910 15,678,583,200
30/01/2023 9,410 -0.20 ▼ -2.13 9,610 9,650 9,410 1,431,360 13,469,097,600
27/01/2023 9,610 -0.02 ▼ -0.21 9,630 9,830 9,600 1,220,660 11,730,542,600
19/01/2023 9,630 0.20 ▲ 2.08 9,430 9,800 9,560 1,621,010 15,610,326,300
18/01/2023 9,430 0.36 ▲ 3.82 9,070 9,600 9,120 2,298,690 21,676,646,700
17/01/2023 9,070 0.12 ▲ 1.32 8,950 9,100 8,960 938,290 8,510,290,300
16/01/2023 8,950 -0.19 ▼ -2.12 9,140 9,210 8,920 1,545,190 13,829,450,500
13/01/2023 9,140 -0.16 ▼ -1.75 9,300 9,450 9,140 1,212,460 11,081,884,400
12/01/2023 9,300 -0.10 ▼ -1.08 9,400 9,570 9,250 1,309,140 12,175,002,000
11/01/2023 9,400 0.29 ▲ 3.09 9,110 9,550 9,110 1,776,000 16,694,400,000
10/01/2023 9,110 0.01 ▲ 0.11 9,100 9,270 8,900 1,282,810 11,686,399,100
09/01/2023 9,100 -0.25 ▼ -2.75 9,350 9,450 9,100 1,225,760 11,154,416,000
06/01/2023 9,350 0.00 ■■ 0.00 9,350 9,520 9,110 1,585,060 14,820,311,000
05/01/2023 9,350 0.33 ▲ 3.53 9,020 9,390 9,080 1,441,490 13,477,931,500
04/01/2023 9,020 -0.47 ▼ -5.21 9,490 9,580 9,020 2,403,880 21,682,997,600
03/01/2023 9,490 0.33 ▲ 3.48 9,160 9,700 9,010 2,382,680 22,611,633,200
30/12/2022 9,160 0.26 ▲ 2.84 8,900 9,250 8,800 1,443,690 13,224,200,400
29/12/2022 8,900 0.30 ▲ 3.37 8,600 8,950 8,520 1,303,520 11,601,328,000
28/12/2022 8,600 0.01 ▲ 0.12 8,590 8,980 8,580 1,391,000 11,962,600,000
27/12/2022 8,590 0.56 ▲ 6.52 8,030 8,590 8,000 1,793,440 15,405,649,600
26/12/2022 8,030 -0.59 ▼ -7.35 8,620 8,680 8,030 1,714,510 13,767,515,300
23/12/2022 8,620 -0.28 ▼ -3.25 8,900 8,950 8,620 961,730 8,290,112,600
22/12/2022 8,900 -0.01 ▼ -0.11 8,910 9,290 8,750 1,524,000 13,563,600,000
21/12/2022 8,910 0.58 ▲ 6.51 8,330 8,910 7,900 2,703,090 24,084,531,900
20/12/2022 8,330 -0.62 ▼ -7.44 8,950 9,050 8,330 3,207,070 26,714,893,100
19/12/2022 8,950 -0.30 ▼ -3.35 9,250 9,440 8,950 1,707,570 15,282,751,500
15/12/2022 9,130 -0.12 ▼ -1.31 9,250 9,400 9,050 940,840 8,589,869,200
14/12/2022 9,250 -0.15 ▼ -1.62 9,400 9,590 9,250 1,187,940 10,988,445,000
13/12/2022 9,400 0.39 ▲ 4.15 9,010 9,400 8,630 2,209,990 20,773,906,000
12/12/2022 9,010 -0.40 ▼ -4.44 9,410 9,930 9,010 1,998,830 18,009,458,300
11/12/2022 9,410 0.21 ▲ 2.23 9,200 9,750 9,250 1,375,230 12,940,914,300
09/12/2022 9,410 0.21 ▲ 2.23 9,200 9,750 9,250 1,375,230 12,940,914,300
08/12/2022 9,200 0.02 ▲ 0.22 9,180 9,700 9,060 2,026,330 18,642,236,000
07/12/2022 9,180 -0.34 ▼ -3.70 9,520 10,150 9,100 2,794,260 25,651,306,800
06/12/2022 9,520 0.62 ▲ 6.51 8,900 9,520 8,600 3,770,090 35,891,256,800
05/12/2022 8,900 -0.21 ▼ -2.36 9,110 9,400 8,850 2,102,950 18,716,255,000
04/12/2022 9,110 0.30 ▲ 3.29 8,810 9,110 8,410 2,102,710 19,155,688,100
02/12/2022 9,110 0.30 ▲ 3.29 8,810 9,110 8,410 2,102,710 19,155,688,100
01/12/2022 8,810 -0.24 ▼ -2.72 9,050 9,500 8,570 2,261,450 19,923,374,500
30/11/2022 9,050 0.13 ▲ 1.44 8,920 9,400 8,650 1,797,880 16,270,814,000
29/11/2022 8,920 -0.04 ▼ -0.45 8,960 9,150 8,510 2,339,890 20,871,818,800
28/11/2022 8,960 0.55 ▲ 6.14 8,410 8,990 8,660 1,823,730 16,340,620,800
27/11/2022 8,410 0.55 ▲ 6.54 7,860 8,410 8,300 2,044,970 17,198,197,700
25/11/2022 8,410 0.55 ▲ 6.54 7,860 8,410 8,300 2,044,970 17,198,197,700
24/11/2022 7,860 0.51 ▲ 6.49 7,350 7,860 7,150 1,088,370 8,554,588,200
23/11/2022 7,350 -0.45 ▼ -6.12 7,800 7,980 7,350 1,312,910 9,649,888,500
22/11/2022 7,800 0.05 ▲ 0.64 7,750 8,290 7,760 2,184,760 17,041,128,000
21/11/2022 7,750 0.50 ▲ 6.45 7,250 7,750 7,540 1,652,420 12,806,255,000
20/11/2022 7,250 0.47 ▲ 6.48 6,780 7,250 7,030 2,375,620 17,223,245,000
18/11/2022 7,250 0.47 ▲ 6.48 6,780 7,250 7,030 2,375,620 17,223,245,000
17/11/2022 6,780 0.44 ▲ 6.49 6,340 6,780 6,780 164,980 1,118,564,400
16/11/2022 6,340 0.41 ▲ 6.47 5,930 6,340 5,640 1,098,890 6,966,962,600
15/11/2022 5,930 -0.44 ▼ -7.42 6,370 6,380 5,930 1,600,100 9,488,593,000
14/11/2022 6,370 -0.47 ▼ -7.38 6,840 6,800 6,370 1,501,050 9,561,688,500
13/11/2022 6,840 -0.51 ▼ -7.46 7,350 7,520 6,840 1,674,960 11,456,726,400
11/11/2022 6,840 -0.51 ▼ -7.46 7,350 7,520 6,840 1,674,960 11,456,726,400
10/11/2022 7,350 -0.55 ▼ -7.48 7,900 7,900 7,350 892,060 6,556,641,000
09/11/2022 7,900 0.10 ▲ 1.27 7,800 8,200 7,860 748,960 5,916,784,000
08/11/2022 7,800 0.09 ▲ 1.15 7,710 7,870 7,410 959,360 7,483,008,000
07/11/2022 7,710 -0.58 ▼ -7.52 8,290 8,280 7,710 1,664,240 12,831,290,400
06/11/2022 8,290 -0.51 ▼ -6.15 8,800 8,800 8,280 1,616,150 13,397,883,500
04/11/2022 8,290 -0.51 ▼ -6.15 8,800 8,800 8,280 1,616,150 13,397,883,500
03/11/2022 8,800 -0.19 ▼ -2.16 8,990 9,080 8,800 725,500 6,384,400,000
02/11/2022 8,990 0.23 ▲ 2.56 8,760 9,200 8,730 984,890 8,854,161,100
01/11/2022 8,760 0.10 ▲ 1.14 8,660 8,940 8,620 715,430 6,267,166,800
31/10/2022 8,660 -0.44 ▼ -5.08 9,100 9,230 8,470 1,533,550 13,280,543,000
28/10/2022 9,100 -0.20 ▼ -2.20 9,300 9,500 9,060 1,244,790 11,327,589,000
27/10/2022 9,300 0.60 ▲ 6.45 8,700 9,300 8,810 1,313,160 12,212,388,000
26/10/2022 8,700 -0.33 ▼ -3.79 9,030 9,130 8,640 841,320 7,319,484,000
25/10/2022 9,030 0.20 ▲ 2.21 8,830 9,250 8,510 1,365,100 12,326,853,000
24/10/2022 8,830 0.33 ▲ 3.74 8,500 8,950 8,400 2,072,600 18,301,058,000
21/10/2022 8,500 -0.55 ▼ -6.47 9,050 9,390 8,450 2,020,460 17,173,910,000
20/10/2022 9,050 -0.49 ▼ -5.41 9,540 9,500 8,920 1,524,980 13,801,069,000
19/10/2022 9,540 -0.24 ▼ -2.52 9,780 9,940 9,340 1,002,320 9,562,132,800
18/10/2022 9,780 0.32 ▲ 3.27 9,460 9,940 9,470 1,103,790 10,795,066,200
17/10/2022 9,460 -0.59 ▼ -6.24 10,050 9,980 9,350 2,497,640 23,627,674,400
16/10/2022 10,050 0.15 ▲ 1.49 9,900 10,300 9,970 1,326,580 13,332,129,000
14/10/2022 10,050 0.15 ▲ 1.49 9,900 10,300 9,970 1,326,580 13,332,129,000
13/10/2022 9,900 0.27 ▲ 2.73 9,630 10,050 9,610 1,625,280 16,090,272,000
12/10/2022 9,630 -0.72 ▼ -7.48 10,350 10,700 9,630 3,089,580 29,752,655,400
11/10/2022 10,350 -0.75 ▼ -7.25 11,100 11,100 10,350 1,592,870 16,486,204,500
07/10/2022 10,750 -0.80 ▼ -7.44 11,550 10,950 10,750 1,066,410 11,463,907,500
06/10/2022 11,550 -0.85 ▼ -7.36 12,400 12,300 11,550 3,438,610 39,715,945,500
05/10/2022 12,400 0.60 ▲ 4.84 11,800 12,600 12,050 1,518,910 18,834,484,000
04/10/2022 11,800 -0.55 ▼ -4.66 12,350 12,450 11,550 3,360,310 39,651,658,000
03/10/2022 12,350 -0.90 ▼ -7.29 13,250 13,450 12,350 3,313,420 40,920,737,000
02/10/2022 13,250 0.85 ▲ 6.42 12,400 13,250 12,250 3,144,480 41,664,360,000
30/09/2022 13,250 0.85 ▲ 6.42 12,400 13,250 12,250 3,144,480 41,664,360,000
29/09/2022 12,400 -0.15 ▼ -1.21 12,550 12,850 12,350 2,169,450 26,901,180,000
28/09/2022 12,550 -0.90 ▼ -7.17 13,450 13,500 12,550 4,567,650 57,324,007,500
27/09/2022 13,450 -0.25 ▼ -1.86 13,700 14,100 13,450 2,211,580 29,745,751,000
26/09/2022 13,700 -0.20 ▼ -1.46 13,900 13,700 13,050 4,096,320 56,119,584,000
23/09/2022 13,900 0.05 ▲ 0.36 13,850 14,600 13,900 3,885,570 54,009,423,000
22/09/2022 13,850 0.20 ▲ 1.44 13,650 13,900 13,350 2,303,810 31,907,768,500
21/09/2022 13,650 -0.20 ▼ -1.47 13,850 13,900 13,650 1,039,630 14,190,949,500
20/09/2022 13,850 0.00 ■■ 0.00 13,850 14,100 13,650 1,199,570 16,614,044,500
19/09/2022 13,850 0.25 ▲ 1.81 13,600 14,300 13,300 3,666,580 50,782,133,000
16/09/2022 13,600 0.00 ■■ 0.00 13,600 14,150 13,500 3,267,210 44,434,056,000
15/09/2022 13,600 -0.10 ▼ -0.74 13,700 13,900 13,500 1,462,410 19,888,776,000
14/09/2022 13,700 0.85 ▲ 6.20 12,850 13,700 12,500 4,071,350 55,777,495,000
13/09/2022 12,850 0.05 ▲ 0.39 12,800 12,900 12,650 1,050,630 13,500,595,500
12/09/2022 12,800 0.90 ▲ 7.03 11,900 12,900 12,600 1,397,370 17,886,336,000
09/09/2022 12,400 0.50 ▲ 4.03 11,900 12,400 11,700 1,767,930 21,922,332,000
08/09/2022 11,900 -0.45 ▼ -3.78 12,350 12,550 11,900 2,585,280 30,764,832,000
07/09/2022 12,350 -0.10 ▼ -0.81 12,450 12,700 12,300 1,846,190 22,800,446,500
06/09/2022 12,450 -0.50 ▼ -4.02 12,950 13,150 12,450 3,080,450 38,351,602,500
05/09/2022 12,950 0.00 ■■ 0.00 12,950 13,150 12,900 1,212,870 15,706,666,500
04/09/2022 12,950 0.00 ■■ 0.00 12,950 13,300 12,850 1,952,630 25,286,558,500
02/09/2022 12,950 0.00 ■■ 0.00 12,950 13,300 12,850 1,952,630 25,286,558,500
01/09/2022 12,950 0.00 ■■ 0.00 12,950 13,300 12,850 1,952,630 25,286,558,500
31/08/2022 12,950 0.00 ■■ 0.00 12,950 13,300 12,850 1,952,630 25,286,558,500
30/08/2022 12,950 -0.10 ▼ -0.77 13,050 13,250 12,850 1,189,880 15,408,946,000
29/08/2022 13,050 0.30 ▲ 2.30 12,750 13,050 12,350 3,204,750 41,821,987,500
28/08/2022 12,750 0.15 ▲ 1.18 12,600 13,100 12,550 1,953,410 24,905,977,500
26/08/2022 12,750 0.15 ▲ 1.18 12,600 13,100 12,550 1,953,410 24,905,977,500
25/08/2022 12,600 -0.05 ▼ -0.40 12,650 12,850 12,550 1,056,630 13,313,538,000
24/08/2022 12,650 0.30 ▲ 2.37 12,350 12,950 12,450 2,678,690 33,885,428,500
23/08/2022 12,350 -0.05 ▼ -0.40 12,400 12,600 12,250 1,727,000 21,328,450,000
22/08/2022 12,400 0.75 ▲ 6.05 11,650 12,450 11,750 3,126,610 38,769,964,000
21/08/2022 11,650 0.00 ■■ 0.00 11,650 11,900 11,550 1,237,400 14,415,710,000
19/08/2022 11,650 0.00 ■■ 0.00 11,650 11,900 11,550 1,237,400 14,415,710,000
18/08/2022 11,650 -0.25 ▼ -2.15 11,900 11,950 11,550 2,160,830 25,173,669,500
17/08/2022 11,900 -0.40 ▼ -3.36 12,300 12,500 11,650 2,771,210 32,977,399,000
16/08/2022 12,300 -0.05 ▼ -0.41 12,350 12,650 12,150 1,774,090 21,821,307,000
15/08/2022 12,350 0.40 ▲ 3.24 11,950 12,600 12,100 2,672,150 33,001,052,500
12/08/2022 11,950 -0.25 ▼ -2.09 12,200 12,350 11,950 1,122,770 13,417,101,500
11/08/2022 12,200 0.50 ▲ 4.10 11,700 12,350 11,500 3,308,290 40,361,138,000
10/08/2022 11,700 -0.35 ▼ -2.99 12,050 12,200 11,700 2,202,170 25,765,389,000
09/08/2022 12,050 0.20 ▲ 1.66 11,850 12,150 11,700 1,550,290 18,680,994,500
08/08/2022 11,850 -0.60 ▼ -5.06 12,450 12,450 11,800 3,812,940 45,183,339,000
07/08/2022 12,450 0.10 ▲ 0.80 12,350 12,700 12,150 1,780,600 22,168,470,000
05/08/2022 12,450 0.10 ▲ 0.80 12,350 12,700 12,150 1,780,600 22,168,470,000
04/08/2022 12,350 0.05 ▲ 0.40 12,300 12,600 12,150 1,626,260 20,084,311,000
03/08/2022 12,300 0.20 ▲ 1.63 12,100 12,800 12,200 2,394,370 29,450,751,000
02/08/2022 12,100 0.75 ▲ 6.20 11,350 12,100 11,250 4,331,550 52,411,755,000
01/08/2022 11,350 0.20 ▲ 1.76 11,150 11,550 11,100 1,674,370 19,004,099,500
29/07/2022 11,150 0.15 ▲ 1.35 11,000 11,550 11,000 1,726,730 19,253,039,500
28/07/2022 11,000 -0.30 ▼ -2.73 11,300 11,700 11,000 2,408,990 26,498,890,000
27/07/2022 11,300 0.30 ▲ 2.65 11,000 11,400 10,700 1,317,150 14,883,795,000
26/07/2022 11,000 -0.40 ▼ -3.64 11,400 11,450 10,950 1,532,100 16,853,100,000
25/07/2022 11,400 0.55 ▲ 4.82 10,850 11,400 10,600 1,775,300 20,238,420,000
24/07/2022 10,850 -0.25 ▼ -2.30 11,100 11,300 10,700 951,680 10,325,728,000
22/07/2022 10,850 -0.25 ▼ -2.30 11,100 11,300 10,700 951,680 10,325,728,000
21/07/2022 11,100 0.25 ▲ 2.25 10,850 11,150 10,350 2,965,710 32,919,381,000
20/07/2022 10,850 -0.80 ▼ -7.37 11,650 11,900 10,850 4,705,070 51,050,009,500
19/07/2022 11,650 -0.05 ▼ -0.43 11,700 12,150 11,500 2,372,590 27,640,673,500
18/07/2022 11,700 0.65 ▲ 5.56 11,050 11,800 11,300 1,994,240 23,332,608,000
17/07/2022 11,050 0.15 ▲ 1.36 10,900 11,300 10,800 1,326,050 14,652,852,500
15/07/2022 11,050 0.15 ▲ 1.36 10,900 11,300 10,800 1,326,050 14,652,852,500
14/07/2022 10,900 -0.10 ▼ -0.92 11,000 11,400 10,450 2,359,720 25,720,948,000
13/07/2022 11,000 0.50 ▲ 4.55 10,500 11,200 10,600 2,235,320 24,588,520,000
12/07/2022 10,500 0.25 ▲ 2.38 10,250 10,750 10,200 1,982,060 20,811,630,000
11/07/2022 10,250 0.63 ▲ 6.15 9,620 10,250 9,650 2,537,920 26,013,680,000
10/07/2022 9,620 -0.08 ▼ -0.83 9,700 9,910 9,520 1,075,610 10,347,368,200
08/07/2022 9,620 -0.08 ▼ -0.83 9,700 9,910 9,520 1,075,610 10,347,368,200
07/07/2022 9,700 0.05 ▲ 0.52 9,650 9,890 9,320 1,536,130 14,900,461,000
06/07/2022 9,650 0.23 ▲ 2.38 9,420 10,050 9,300 2,913,850 28,118,652,500
05/07/2022 9,420 -0.10 ▼ -1.06 9,520 9,960 9,330 2,034,520 19,165,178,400
04/07/2022 9,520 0.62 ▲ 6.51 8,900 9,520 9,210 2,360,760 22,474,435,200
01/07/2022 8,900 0.58 ▲ 6.52 8,320 8,900 8,220 2,357,550 20,982,195,000
30/06/2022 8,320 -0.28 ▼ -3.37 8,600 8,850 8,270 1,551,140 12,905,484,800
29/06/2022 8,600 -0.04 ▼ -0.47 8,640 8,820 8,480 967,120 8,317,232,000
28/06/2022 8,640 0.00 ■■ 0.00 8,640 9,150 8,540 1,502,390 12,980,649,600
27/06/2022 8,640 0.56 ▲ 6.48 8,080 8,640 8,010 1,897,900 16,397,856,000
24/06/2022 8,080 -0.16 ▼ -1.98 8,240 8,400 8,030 860,330 6,951,466,400
23/06/2022 8,240 0.24 ▲ 2.91 8,000 8,250 7,700 1,183,440 9,751,545,600
22/06/2022 8,000 0.30 ▲ 3.75 7,700 8,190 7,910 1,179,160 9,433,280,000
21/06/2022 7,700 0.50 ▲ 6.49 7,200 7,700 7,400 961,350 7,402,395,000
20/06/2022 7,200 0.22 ▲ 3.06 6,980 7,430 6,700 1,464,250 10,542,600,000
17/06/2022 6,980 -0.52 ▼ -7.45 7,500 7,300 6,980 1,311,250 9,152,525,000
16/06/2022 7,500 -0.05 ▼ -0.67 7,550 7,800 7,500 690,090 5,175,675,000
15/06/2022 7,550 -0.28 ▼ -3.71 7,830 7,900 7,300 846,830 6,393,566,500
14/06/2022 7,830 0.21 ▲ 2.68 7,620 8,100 7,550 948,040 7,423,153,200
13/06/2022 7,620 -0.57 ▼ -7.48 8,190 7,880 7,620 1,758,000 13,395,960,000
12/06/2022 8,190 -0.37 ▼ -4.52 8,560 8,500 8,180 1,092,060 8,943,971,400
10/06/2022 8,190 -0.37 ▼ -4.52 8,560 8,500 8,180 1,092,060 8,943,971,400
09/06/2022 8,560 -0.19 ▼ -2.22 8,750 8,800 8,550 531,270 4,547,671,200
08/06/2022 8,750 0.30 ▲ 3.43 8,450 8,870 8,500 739,600 6,471,500,000
07/06/2022 8,450 -0.05 ▼ -0.59 8,500 8,500 8,000 1,162,210 9,820,674,500
06/06/2022 8,500 -0.22 ▼ -2.59 8,720 8,860 8,500 874,080 7,429,680,000
05/06/2022 9,330 0.43 ▲ 4.61 8,900 8,970 8,560 50,170 468,086,100
03/06/2022 8,720 -0.18 ▼ -2.06 8,900 8,970 8,560 1,126,650 9,824,388,000
02/06/2022 8,900 -0.35 ▼ -3.93 9,250 9,310 8,900 1,165,070 10,369,123,000
01/06/2022 9,250 0.03 ▲ 0.32 9,220 9,320 9,070 687,490 6,359,282,500
31/05/2022 9,220 -0.14 ▼ -1.52 9,360 9,540 9,160 935,920 8,629,182,400
30/05/2022 9,360 -0.05 ▼ -0.53 9,410 9,500 9,310 672,950 6,298,812,000
29/05/2022 9,410 0.33 ▲ 3.51 9,080 9,570 9,160 1,369,570 12,887,653,700
27/05/2022 9,410 0.33 ▲ 3.51 9,080 9,570 9,160 1,369,570 12,887,653,700
26/05/2022 9,080 -0.22 ▼ -2.42 9,300 9,450 9,050 981,800 8,914,744,000
25/05/2022 9,300 0.58 ▲ 6.24 8,720 9,300 8,750 1,236,290 11,497,497,000
24/05/2022 8,720 -0.09 ▼ -1.03 8,810 8,840 8,300 1,073,310 9,359,263,200
23/05/2022 8,810 -0.18 ▼ -2.04 8,990 9,350 8,600 1,491,770 13,142,493,700
22/05/2022 8,990 -0.04 ▼ -0.44 9,030 9,110 8,600 2,046,710 18,399,922,900
20/05/2022 8,990 -0.04 ▼ -0.44 9,030 9,110 8,600 2,046,710 18,399,922,900
19/05/2022 9,030 0.03 ▲ 0.33 9,000 9,190 8,730 947,400 8,555,022,000
18/05/2022 9,000 0.39 ▲ 4.33 8,610 9,200 8,900 1,318,370 11,865,330,000
17/05/2022 8,610 0.56 ▲ 6.50 8,050 8,610 7,970 1,050,190 9,042,135,900
16/05/2022 8,050 0.29 ▲ 3.60 7,760 8,290 7,950 1,065,130 8,574,296,500
13/05/2022 7,760 -0.58 ▼ -7.47 8,340 8,500 7,760 2,190,470 16,998,047,200
12/05/2022 8,340 -0.62 ▼ -7.43 8,960 8,900 8,340 1,089,940 9,090,099,600
11/05/2022 8,960 -0.10 ▼ -1.12 9,060 9,140 8,780 852,210 7,635,801,600
10/05/2022 9,060 0.31 ▲ 3.42 8,750 9,190 8,250 1,208,710 10,950,912,600
09/05/2022 8,750 -0.65 ▼ -7.43 9,400 9,390 8,750 1,658,340 14,510,475,000
29/04/2022 10,200 0.15 ▲ 1.47 10,050 10,300 9,900 1,382,590 14,102,418,000
28/04/2022 10,050 -0.15 ▼ -1.49 10,200 10,450 10,000 872,080 8,764,404,000
27/04/2022 10,200 0.46 ▲ 4.51 9,740 10,200 9,500 1,434,460 14,631,492,000
26/04/2022 9,740 0.62 ▲ 6.37 9,120 9,740 8,600 1,659,750 16,165,965,000
25/04/2022 9,120 -0.68 ▼ -7.46 9,800 10,150 9,120 1,828,620 16,677,014,400
23/04/2022 9,800 -0.30 ▼ -3.06 10,100 10,450 9,630 1,375,440 13,479,312,000
22/04/2022 9,800 -0.30 ▼ -3.06 10,100 10,450 9,630 1,375,440 13,479,312,000
21/04/2022 10,100 0.00 ■■ 0.00 10,100 10,500 9,400 2,391,410 24,153,241,000
20/04/2022 10,100 -0.75 ▼ -7.43 10,850 10,950 10,100 2,245,640 22,680,964,000
19/04/2022 10,850 -0.75 ▼ -6.91 11,600 11,800 10,850 1,560,570 16,932,184,500
18/04/2022 11,600 -0.45 ▼ -3.88 12,050 12,150 11,350 1,437,090 16,670,244,000
16/04/2022 12,050 0.75 ▲ 6.22 11,300 12,050 11,550 2,516,730 30,326,596,500
15/04/2022 12,050 0.75 ▲ 6.22 11,300 12,050 11,550 2,516,730 30,326,596,500
14/04/2022 11,300 -0.85 ▼ -7.52 12,150 12,150 11,300 2,122,120 23,979,956,000
13/04/2022 12,150 0.60 ▲ 4.94 11,550 12,150 11,100 1,603,600 19,483,740,000
12/04/2022 11,550 -0.85 ▼ -7.36 12,400 12,650 11,550 2,309,860 26,678,883,000
08/04/2022 12,400 -0.90 ▼ -7.26 13,300 13,450 12,400 4,176,800 51,792,320,000
07/04/2022 13,300 0.05 ▲ 0.38 13,250 13,450 13,100 1,193,620 15,875,146,000
06/04/2022 13,250 0.05 ▲ 0.38 13,200 13,550 13,050 1,554,050 20,591,162,500
05/04/2022 13,200 -0.15 ▼ -1.14 13,350 13,450 13,100 1,026,280 13,546,896,000
04/04/2022 13,350 0.20 ▲ 1.50 13,150 13,650 13,200 1,285,820 17,165,697,000
01/04/2022 13,150 0.05 ▲ 0.38 13,100 13,300 12,750 1,910,870 25,127,940,500
31/03/2022 13,100 -0.55 ▼ -4.20 13,650 13,850 13,100 2,100,330 27,514,323,000
30/03/2022 13,650 0.25 ▲ 1.83 13,400 14,150 13,200 3,648,680 49,804,482,000
29/03/2022 13,400 0.10 ▲ 0.75 13,300 13,500 13,000 1,591,020 21,319,668,000
28/03/2022 13,300 0.15 ▲ 1.13 13,150 13,500 12,300 4,127,050 54,889,765,000
25/03/2022 13,150 -0.20 ▼ -1.52 13,350 13,600 13,100 2,259,110 29,707,296,500
24/03/2022 13,350 0.20 ▲ 1.50 13,150 13,800 13,000 2,682,010 35,804,833,500
23/03/2022 13,150 0.00 ■■ 0.00 13,150 13,500 13,050 2,058,380 27,067,697,000
22/03/2022 13,150 0.85 ▲ 6.46 12,300 13,150 12,150 4,515,110 59,373,696,500
21/03/2022 12,300 0.35 ▲ 2.85 11,950 12,450 12,050 2,311,290 28,428,867,000
18/03/2022 11,950 -0.15 ▼ -1.26 12,100 12,400 11,900 1,123,690 13,428,095,500
17/03/2022 12,100 0.60 ▲ 4.96 11,500 12,300 11,450 2,721,930 32,935,353,000
16/03/2022 11,500 -0.25 ▼ -2.17 11,750 12,000 11,500 2,075,710 23,870,665,000
15/03/2022 11,750 0.05 ▲ 0.43 11,700 12,050 11,550 1,496,030 17,578,352,500
14/03/2022 11,700 -0.70 ▼ -5.98 12,400 12,500 11,700 2,061,750 24,122,475,000
11/03/2022 12,400 0.25 ▲ 2.02 12,150 12,750 12,100 2,838,550 35,198,020,000
10/03/2022 12,150 0.20 ▲ 1.65 11,950 12,450 11,950 1,837,810 22,329,391,500
09/03/2022 11,950 0.25 ▲ 2.09 11,700 12,250 11,000 3,398,220 40,608,729,000
08/03/2022 11,700 -0.80 ▼ -6.84 12,500 12,500 11,700 2,182,280 25,532,676,000
07/03/2022 12,500 0.60 ▲ 4.80 11,900 12,650 11,800 2,110,900 26,386,250,000
06/03/2022 11,900 0.75 ▲ 6.30 11,150 11,900 11,000 3,533,700 42,051,030,000
04/03/2022 11,900 0.75 ▲ 6.30 11,150 11,900 11,000 3,533,700 42,051,030,000
03/03/2022 11,150 -0.10 ▼ -0.90 11,250 11,500 11,000 1,582,050 17,639,857,500
02/03/2022 11,250 0.30 ▲ 2.67 10,950 11,700 11,200 2,384,620 26,826,975,000
01/03/2022 10,950 0.70 ▲ 6.39 10,250 10,950 10,250 1,665,850 18,241,057,500
28/02/2022 10,250 0.05 ▲ 0.49 10,200 10,700 10,150 1,711,030 17,538,057,500
27/02/2022 10,200 -0.30 ▼ -2.94 10,500 10,750 10,100 2,135,190 21,778,938,000
25/02/2022 10,200 -0.30 ▼ -2.94 10,500 10,750 10,100 2,135,190 21,778,938,000
24/02/2022 10,500 -0.75 ▼ -7.14 11,250 11,250 10,500 3,718,720 39,046,560,000
23/02/2022 11,250 -0.25 ▼ -2.22 11,500 11,800 11,200 1,197,970 13,477,162,500
22/02/2022 11,500 0.20 ▲ 1.74 11,300 11,700 11,000 1,686,750 19,397,625,000
21/02/2022 11,300 0.30 ▲ 2.65 11,000 11,400 10,850 1,220,870 13,795,831,000
20/02/2022 11,000 -0.15 ▼ -1.36 11,150 11,700 10,800 1,730,570 19,036,270,000
18/02/2022 11,000 -0.15 ▼ -1.36 11,150 11,700 10,800 1,730,570 19,036,270,000
17/02/2022 11,150 0.05 ▲ 0.45 11,100 11,300 10,650 1,344,140 14,987,161,000
16/02/2022 11,100 -0.55 ▼ -4.95 11,650 12,000 11,050 1,408,950 15,639,345,000
15/02/2022 11,650 0.10 ▲ 0.86 11,550 12,300 10,750 3,858,620 44,952,923,000
14/02/2022 11,550 -0.85 ▼ -7.36 12,400 11,800 11,550 1,125,470 12,999,178,500
11/02/2022 12,400 -0.25 ▼ -2.02 12,650 13,000 12,350 1,223,290 15,168,796,000
10/02/2022 12,650 0.20 ▲ 1.58 12,450 12,950 12,300 1,551,820 19,630,523,000
09/02/2022 12,450 0.25 ▲ 2.01 12,200 12,600 11,900 1,163,630 14,487,193,500
08/02/2022 12,200 0.40 ▲ 3.28 11,800 12,300 11,600 946,980 11,553,156,000
07/02/2022 11,800 0.00 ■■ 0.00 11,800 12,550 11,800 1,425,830 16,824,794,000
01/02/2022 11,800 0.00 ■■ 0.00 12,650 12,250 11,800 3,888,690 45,886,542,000
31/01/2022 11,800 -0.85 ▼ -7.20 12,650 12,250 11,800 3,888,690 45,886,542,000
28/01/2022 11,800 -0.85 ▼ -7.20 12,650 12,250 11,800 3,888,690 45,886,542,000
27/01/2022 12,650 0.00 ■■ 0.00 12,650 13,300 12,650 809,140 10,235,621,000
26/01/2022 12,650 0.80 ▲ 6.32 11,850 12,650 11,100 3,195,830 40,427,249,500
25/01/2022 11,850 -0.85 ▼ -7.17 12,700 12,500 11,850 3,725,110 44,142,553,500
24/01/2022 12,700 -0.95 ▼ -7.48 13,650 13,600 12,700 3,114,230 39,550,721,000
21/01/2022 13,650 0.25 ▲ 1.83 13,400 14,200 13,300 1,543,650 21,070,822,500
20/01/2022 13,850 -0.05 ▼ -0.36 13,900 14,250 12,950 2,792,670 38,678,479,500
19/01/2022 14,250 -0.65 ▼ -4.56 14,900 15,300 14,100 1,873,310 26,694,667,500
18/01/2022 15,350 -0.30 ▼ -1.95 15,650 15,750 15,050 1,484,280 22,783,698,000
17/01/2022 15,450 0.50 ▲ 3.24 14,950 15,950 15,050 2,376,380 36,715,071,000
16/01/2022 14,950 0.95 ▲ 6.35 14,000 14,950 13,200 2,165,510 32,374,374,500
14/01/2022 14,950 0.95 ▲ 6.35 14,000 14,950 13,200 2,165,510 32,374,374,500
13/01/2022 14,000 -0.85 ▼ -6.07 14,850 15,100 13,850 5,122,300 71,712,200,000
12/01/2022 14,850 -0.40 ▼ -2.69 15,250 15,750 14,200 4,142,240 61,512,264,000
11/01/2022 15,250 -0.05 ▼ -0.33 15,300 16,200 15,000 2,673,030 40,763,707,500
10/01/2022 15,300 1.00 ▲ 6.54 14,300 15,300 14,250 6,223,610 95,221,233,000
09/01/2022 14,300 0.10 ▲ 0.70 14,200 14,600 14,000 3,155,700 45,126,510,000
07/01/2022 14,300 0.10 ▲ 0.70 14,200 14,600 14,000 3,155,700 45,126,510,000
06/01/2022 14,200 0.00 ■■ 0.00 13,900 14,600 14,000 2,398,630 34,060,546,000
05/01/2022 13,900 0.00 ■■ 0.00 13,000 13,900 12,800 3,289,750 45,727,525,000
04/01/2022 13,000 -0.30 ▼ -2.31 13,300 13,750 12,800 3,364,280 43,735,640,000
03/01/2022 8,800 0.00 ■■ 0.00 8,800 9,200 8,280 3,814,990 33,571,912,000
31/12/2021 13,300 -0.95 ▼ -7.14 14,250 14,250 13,300 4,315,910 57,401,603,000
30/12/2021 14,250 -0.20 ▼ -1.40 14,450 15,100 14,000 1,619,070 23,071,747,500
29/12/2021 14,450 0.90 ▲ 6.23 13,550 14,450 13,550 3,044,870 43,998,371,500
23/12/2021 14,500 0.90 ▲ 6.21 13,600 14,550 13,800 2,761,150 40,036,675,000
22/12/2021 14,500 0.90 ▲ 6.21 13,600 14,550 13,800 2,761,150 40,036,675,000
21/12/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,750 3,025,140 41,141,904,000
20/12/2021 12,750 0.60 ▲ 4.71 12,150 12,750 11,450 4,886,190 62,298,922,500
17/12/2021 12,150 -0.90 ▼ -7.41 13,050 13,800 12,150 3,472,680 42,193,062,000
16/12/2021 13,050 0.85 ▲ 6.51 12,200 13,050 11,800 2,651,660 34,604,163,000
15/12/2021 12,200 0.20 ▲ 1.64 12,000 12,750 11,550 3,831,800 46,747,960,000
14/12/2021 12,000 0.75 ▲ 6.25 11,250 12,000 11,350 5,795,380 69,544,560,000
13/12/2021 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 1,654,360 18,611,550,000
10/12/2021 10,550 0.35 ▲ 3.32 10,200 10,800 9,880 3,081,640 32,511,302,000
09/12/2021 10,200 0.33 ▲ 3.24 9,870 10,550 9,650 4,877,550 49,751,010,000
08/12/2021 9,870 0.64 ▲ 6.48 9,230 9,870 9,600 3,829,860 37,800,718,200
07/12/2021 9,230 0.60 ▲ 6.50 8,630 9,230 8,660 3,650,750 33,696,422,500
06/12/2021 8,630 -0.17 ▼ -1.97 8,800 9,050 8,500 2,781,120 24,001,065,600
04/12/2021 8,800 0.03 ▲ 0.34 8,800 9,200 8,280 3,814,990 33,571,912,000
03/12/2021 8,800 0.03 ▲ 0.34 8,800 9,200 8,280 3,814,990 33,571,912,000
02/12/2021 8,800 0.10 ▲ 1.14 8,700 9,150 8,710 2,473,930 21,770,584,000
01/12/2021 8,700 0.47 ▲ 5.40 8,230 8,750 8,250 3,190,160 27,754,392,000
30/11/2021 8,230 0.53 ▲ 6.44 7,700 8,230 8,000 3,920,480 32,265,550,400
29/11/2021 7,700 0.50 ▲ 6.49 7,200 7,700 6,900 1,800,950 13,867,315,000
28/11/2021 7,200 -0.30 ▼ -4.17 7,500 7,780 7,190 1,982,790 14,276,088,000
26/11/2021 7,200 -0.30 ▼ -4.17 7,500 7,780 7,190 1,982,790 14,276,088,000
25/11/2021 7,500 0.44 ▲ 5.87 7,060 7,500 6,700 2,415,860 18,118,950,000
24/11/2021 7,060 -0.09 ▼ -1.27 7,150 7,590 7,000 1,765,810 12,466,618,600
23/11/2021 7,150 -0.30 ▼ -4.20 7,450 7,320 6,930 3,556,500 25,428,975,000
22/11/2021 7,450 -0.56 ▼ -7.52 8,010 7,980 7,450 3,989,870 29,724,531,500
19/11/2021 8,010 -0.60 ▼ -7.49 8,610 8,850 8,010 3,624,400 29,031,444,000
18/11/2021 8,610 0.41 ▲ 4.76 8,200 8,690 8,110 2,642,720 22,753,819,200
17/11/2021 8,200 -0.08 ▼ -0.98 8,280 8,500 7,990 3,065,000 25,133,000,000
16/11/2021 8,280 0.13 ▲ 1.57 8,150 8,620 7,700 3,638,730 30,128,684,400
15/11/2021 8,150 0.53 ▲ 6.50 7,620 8,150 7,700 3,454,170 28,151,485,500
14/11/2021 8,010 0.88 ▲ 10.99 7,130 7,620 7,010 216,270 1,732,322,700
12/11/2021 7,620 0.49 ▲ 6.43 7,130 7,620 7,010 4,228,370 32,220,179,400
11/11/2021 7,130 0.43 ▲ 6.03 6,700 7,160 6,560 3,878,740 27,655,416,200
10/11/2021 6,700 0.14 ▲ 2.09 6,560 6,890 6,450 2,608,330 17,475,811,000
09/11/2021 6,560 0.42 ▲ 6.40 6,140 6,560 6,220 4,500,640 29,524,198,400
08/11/2021 6,140 0.40 ▲ 6.51 5,740 6,140 6,000 2,388,330 14,664,346,200
07/11/2021 5,740 0.37 ▲ 6.45 5,370 5,740 5,480 3,302,070 18,953,881,800
05/11/2021 5,740 0.37 ▲ 6.45 5,370 5,740 5,480 3,302,070 18,953,881,800
04/11/2021 5,360 -0.20 ▼ -3.73 5,560 5,650 5,350 2,001,600 10,728,576,000
03/11/2021 5,360 -0.20 ▼ -3.73 5,560 5,650 5,350 2,001,600 10,728,576,000
02/11/2021 5,560 0.05 ▲ 0.90 5,510 5,750 5,550 2,567,060 14,272,853,600
01/11/2021 5,510 0.36 ▲ 6.53 5,150 5,510 5,330 2,993,140 16,492,201,400
31/10/2021 5,150 -0.01 ▼ -0.19 5,160 5,240 5,140 910,430 4,688,714,500
29/10/2021 5,150 -0.01 ▼ -0.19 5,160 5,240 5,140 910,430 4,688,714,500
28/10/2021 5,160 0.12 ▲ 2.33 5,040 5,270 5,050 2,026,000 10,454,160,000
27/10/2021 5,040 0.01 ▲ 0.20 5,030 5,060 5,020 947,950 4,777,668,000
26/10/2021 5,030 -0.02 ▼ -0.40 5,050 5,080 5,020 772,450 3,885,423,500
25/10/2021 5,050 0.01 ▲ 0.20 5,050 5,080 5,040 1,202,160 6,070,908,000
23/10/2021 5,050 -0.03 ▼ -0.59 5,080 5,120 5,040 620,430 3,133,171,500
22/10/2021 5,050 -0.03 ▼ -0.59 5,080 5,120 5,040 620,430 3,133,171,500
21/10/2021 5,080 0.04 ▲ 0.79 5,040 5,150 5,040 712,350 3,618,738,000
20/10/2021 5,040 -0.01 ▼ -0.20 5,040 5,080 5,020 618,170 3,115,576,800
19/10/2021 5,040 -0.03 ▼ -0.60 5,070 5,100 5,040 481,020 2,424,340,800
18/10/2021 5,070 -0.03 ▼ -0.59 5,100 5,160 5,070 285,520 1,447,586,400
16/10/2021 5,100 -0.10 ▼ -1.96 5,200 5,240 5,080 393,330 2,005,983,000
15/10/2021 5,100 -0.10 ▼ -1.96 5,200 5,240 5,080 393,330 2,005,983,000
14/10/2021 5,200 0.16 ▲ 3.08 5,040 5,280 5,030 1,360,310 7,073,612,000
13/10/2021 5,040 0.02 ▲ 0.40 5,020 5,070 5,010 471,110 2,374,394,400
12/10/2021 5,020 -0.02 ▼ -0.40 5,040 5,080 5,000 579,630 2,909,742,600
11/10/2021 5,040 -0.05 ▼ -0.99 5,090 5,130 5,040 659,390 3,323,325,600
08/10/2021 5,090 0.05 ▲ 0.98 5,040 5,200 5,040 481,520 2,450,936,800
07/10/2021 5,040 0.01 ▲ 0.20 5,030 5,080 5,030 399,160 2,011,766,400
06/10/2021 5,030 0.02 ▲ 0.40 5,010 5,100 5,000 592,890 2,982,236,700
05/10/2021 5,010 0.01 ▲ 0.20 5,000 5,040 4,990 270,410 1,354,754,100
04/10/2021 5,000 0.01 ▲ 0.20 5,000 5,060 4,980 323,210 1,616,050,000
01/10/2021 5,000 -0.06 ▼ -1.20 5,060 5,090 5,000 352,310 1,761,550,000
30/09/2021 5,060 -0.01 ▼ -0.20 5,070 5,130 5,050 329,090 1,665,195,400
29/09/2021 5,070 0.01 ▲ 0.20 5,060 5,160 5,020 479,790 2,432,535,300
28/09/2021 5,060 0.05 ▲ 0.99 5,010 5,090 4,970 407,040 2,059,622,400
27/09/2021 5,010 -0.23 ▼ -4.59 5,240 5,220 5,010 777,130 3,893,421,300
26/09/2021 5,240 0.01 ▲ 0.19 5,240 5,340 5,220 377,640 1,978,833,600
24/09/2021 5,240 0.01 ▲ 0.19 5,240 5,340 5,220 377,640 1,978,833,600
23/09/2021 5,240 -0.24 ▼ -4.58 5,480 5,640 5,200 1,040,490 5,452,167,600
22/09/2021 5,480 0.35 ▲ 6.39 5,130 5,480 5,200 2,084,900 11,425,252,000
21/09/2021 5,130 -0.07 ▼ -1.36 5,200 5,180 5,070 416,720 2,137,773,600
20/09/2021 5,200 0.05 ▲ 0.96 5,150 5,330 5,130 754,950 3,925,740,000
17/09/2021 5,150 0.15 ▲ 2.91 5,000 5,290 5,000 701,770 3,614,115,500
16/09/2021 5,000 -0.01 ▼ -0.20 5,010 5,020 4,970 322,880 1,614,400,000
15/09/2021 5,010 0.01 ▲ 0.20 5,010 5,040 4,990 272,000 1,362,720,000
14/09/2021 5,010 -0.09 ▼ -1.80 5,100 5,090 5,000 215,860 1,081,458,600
13/09/2021 5,100 0.12 ▲ 2.35 4,980 5,100 4,950 617,500 3,149,250,000
11/09/2021 4,980 -0.09 ▼ -1.81 5,070 5,050 4,940 330,440 1,645,591,200
10/09/2021 4,980 -0.09 ▼ -1.81 5,070 5,050 4,940 330,440 1,645,591,200
09/09/2021 5,070 0.03 ▲ 0.59 5,040 5,070 4,950 315,490 1,599,534,300
08/09/2021 5,040 -0.06 ▼ -1.19 5,100 5,090 4,960 263,330 1,327,183,200
07/09/2021 5,100 -0.08 ▼ -1.57 5,180 5,210 5,050 236,240 1,204,824,000
06/09/2021 5,180 0.04 ▲ 0.77 5,130 5,260 5,080 391,900 2,030,042,000
05/09/2021 5,460 0.42 ▲ 7.69 5,040 5,120 5,040 453,540 2,476,328,400
03/09/2021 5,090 0.05 ▲ 0.98 5,040 5,120 5,040 249,470 1,269,802,300
01/09/2021 5,130 0.03 ▲ 0.58 5,100 5,200 5,070 224,500 1,151,685,000
31/08/2021 5,100 0.05 ▲ 0.98 5,050 5,180 5,030 246,070 1,254,957,000
30/08/2021 5,050 -0.01 ▼ -0.20 5,050 5,080 5,020 236,650 1,195,082,500
27/08/2021 5,050 0.03 ▲ 0.59 5,020 5,050 4,990 239,920 1,211,596,000
26/08/2021 5,020 0.02 ▲ 0.40 5,000 5,090 4,980 178,260 894,865,200
25/08/2021 5,000 -0.01 ▼ -0.20 5,000 5,030 4,970 158,590 792,950,000
24/08/2021 5,000 0.04 ▲ 0.80 5,000 5,110 4,970 196,340 981,700,000
23/08/2021 5,000 -0.11 ▼ -2.20 5,110 5,110 4,950 238,300 1,191,500,000
20/08/2021 5,110 -0.02 ▼ -0.39 5,110 5,150 4,950 532,430 2,720,717,300
19/08/2021 5,110 -0.14 ▼ -2.74 5,250 5,250 5,110 389,500 1,990,345,000
18/08/2021 5,250 -0.02 ▼ -0.38 5,270 5,350 5,230 203,490 1,068,322,500
17/08/2021 5,270 0.11 ▲ 2.09 5,160 5,300 5,160 443,790 2,338,773,300
16/08/2021 5,160 -0.04 ▼ -0.78 5,200 5,250 5,120 407,300 2,101,668,000
13/08/2021 5,200 -0.05 ▼ -0.96 5,250 5,320 5,100 247,040 1,284,608,000
12/08/2021 5,250 -0.11 ▼ -2.10 5,360 5,360 5,250 306,570 1,609,492,500
11/08/2021 5,360 -0.03 ▼ -0.56 5,390 5,400 5,350 311,770 1,671,087,200
10/08/2021 5,390 -0.01 ▼ -0.19 5,400 5,410 5,350 443,530 2,390,626,700
09/08/2021 5,400 -0.05 ▼ -0.93 5,450 5,450 5,310 336,700 1,818,180,000
06/08/2021 5,450 -0.01 ▼ -0.18 5,460 5,600 5,370 426,220 2,322,899,000
05/08/2021 5,460 0.31 ▲ 5.68 5,150 5,480 5,200 453,540 2,476,328,400
04/08/2021 5,150 0.06 ▲ 1.17 5,090 5,300 5,090 401,550 2,067,982,500
03/08/2021 5,090 0.05 ▲ 0.98 5,040 5,120 5,040 249,470 1,269,802,300
02/08/2021 5,040 0.03 ▲ 0.60 5,010 5,150 4,990 318,380 1,604,635,200
30/07/2021 5,010 -0.03 ▼ -0.60 5,040 5,050 5,000 195,500 979,455,000
29/07/2021 5,040 0.04 ▲ 0.79 5,000 5,070 4,970 270,880 1,365,235,200
28/07/2021 5,000 0.01 ▲ 0.20 5,000 5,140 4,980 251,990 1,259,950,000
27/07/2021 5,000 0.22 ▲ 4.40 4,780 5,080 4,850 346,670 1,733,350,000
26/07/2021 4,780 -0.12 ▼ -2.51 4,900 4,900 4,560 989,780 4,731,148,400
23/07/2021 4,900 -0.15 ▼ -3.06 5,050 5,050 4,900 115,330 565,117,000
21/07/2021 4,950 0.04 ▲ 0.81 4,910 4,960 4,790 106,540 527,373,000
20/07/2021 4,960 0.05 ▲ 1.01 4,910 4,960 4,790 123,380 611,964,800
19/07/2021 4,910 -0.18 ▼ -3.67 5,090 5,000 4,780 262,390 1,288,334,900
17/07/2021 5,090 -0.02 ▼ -0.39 5,110 5,150 5,060 174,960 890,546,400
16/07/2021 5,090 -0.02 ▼ -0.39 5,110 5,150 5,060 174,960 890,546,400
15/07/2021 5,110 0.01 ▲ 0.20 5,100 5,160 5,000 92,870 474,565,700
14/07/2021 5,100 0.02 ▲ 0.39 5,100 5,180 4,980 166,500 849,150,000
13/07/2021 5,100 0.24 ▲ 4.71 4,860 5,100 4,800 213,370 1,088,187,000
12/07/2021 4,860 -0.36 ▼ -7.41 5,220 5,200 4,860 531,960 2,585,325,600
10/07/2021 5,220 -0.12 ▼ -2.30 5,340 5,400 5,200 174,110 908,854,200
09/07/2021 5,220 -0.12 ▼ -2.30 5,340 5,400 5,200 174,110 908,854,200
08/07/2021 5,340 0.14 ▲ 2.62 5,200 5,420 5,200 293,090 1,565,100,600
07/07/2021 5,200 -0.13 ▼ -2.50 5,330 5,400 5,200 396,530 2,061,956,000
06/07/2021 5,330 -0.22 ▼ -4.13 5,550 5,670 5,330 263,920 1,406,693,600
05/07/2021 5,550 -0.20 ▼ -3.60 5,750 5,750 5,510 423,890 2,352,589,500
02/07/2021 5,750 -0.05 ▼ -0.87 5,800 5,840 5,720 377,780 2,172,235,000
01/07/2021 5,800 -0.10 ▼ -1.72 5,900 5,910 5,780 529,480 3,070,984,000
30/06/2021 5,900 -0.14 ▼ -2.37 6,040 6,020 5,900 246,740 1,455,766,000
29/06/2021 6,040 0.03 ▲ 0.50 6,010 6,040 5,960 496,820 3,000,792,800
28/06/2021 6,010 0.01 ▲ 0.17 6,000 6,100 6,000 296,100 1,779,561,000
25/06/2021 6,000 -0.01 ▼ -0.17 6,010 6,090 5,950 320,870 1,925,220,000
24/06/2021 6,010 -0.10 ▼ -1.66 6,110 6,110 5,990 568,550 3,416,985,500
23/06/2021 6,110 -0.05 ▼ -0.82 6,160 6,200 6,060 781,640 4,775,820,400
22/06/2021 6,160 -0.04 ▼ -0.65 6,200 6,300 6,140 854,110 5,261,317,600
21/06/2021 6,200 0.20 ▲ 3.23 6,050 6,340 5,980 1,232,990 7,644,538,000
18/06/2021 6,050 0.05 ▲ 0.83 6,000 6,150 5,950 690,660 4,178,493,000
17/06/2021 6,000 -0.02 ▼ -0.33 6,020 6,030 5,910 489,650 2,937,900,000
16/06/2021 6,020 0.01 ▲ 0.17 6,010 6,050 5,800 870,540 5,240,650,800
15/06/2021 5,780 0.06 ▲ 1.04 5,720 5,790 5,710 228,150 1,318,707,000
14/06/2021 5,720 0.23 ▲ 4.02 5,490 5,800 5,560 809,480 4,630,225,600
11/06/2021 5,490 -0.01 ▼ -0.18 5,500 5,580 5,460 301,010 1,652,544,900
10/06/2021 5,500 0.01 ▲ 0.18 5,490 5,650 5,430 572,270 3,147,485,000
09/06/2021 5,490 0.03 ▲ 0.55 5,460 5,490 5,350 454,250 2,493,832,500
08/06/2021 5,460 0.08 ▲ 1.47 5,380 5,600 5,300 983,610 5,370,510,600
07/06/2021 5,380 0.10 ▲ 1.86 5,280 5,390 5,180 426,220 2,293,063,600
04/06/2021 5,280 0.02 ▲ 0.38 5,260 5,450 5,260 606,980 3,204,854,400
03/06/2021 5,260 0.05 ▲ 0.95 5,210 5,310 5,210 455,440 2,395,614,400
02/06/2021 5,210 0.10 ▲ 1.92 5,110 5,250 5,060 312,330 1,627,239,300
01/06/2021 5,110 -0.02 ▼ -0.39 5,130 5,160 5,100 276,360 1,412,199,600
31/05/2021 5,130 -0.46 ▼ -8.97 5,220 5,200 5,130 339,620 1,742,250,600
28/05/2021 5,220 0.02 ▲ 0.38 5,200 5,250 5,150 336,750 1,757,835,000
27/05/2021 5,200 -0.15 ▼ -2.88 5,350 5,370 5,180 226,390 1,177,228,000
26/05/2021 5,350 0.10 ▲ 1.87 5,250 5,530 5,180 489,380 2,618,183,000
25/05/2021 5,250 0.03 ▲ 0.57 5,220 5,300 5,200 320,510 1,682,677,500
24/05/2021 5,220 -0.02 ▼ -0.38 5,240 5,340 5,220 195,900 1,022,598,000
23/05/2021 5,240 0.06 ▲ 1.15 5,180 5,360 5,130 195,880 1,026,411,200
21/05/2021 5,240 0.06 ▲ 1.15 5,180 5,360 5,130 195,880 1,026,411,200
20/05/2021 5,180 -0.07 ▼ -1.35 5,250 5,250 5,180 286,160 1,482,308,800
19/05/2021 5,250 -0.04 ▼ -0.76 5,290 5,370 5,250 302,740 1,589,385,000
18/05/2021 5,290 -0.12 ▼ -2.27 5,410 5,350 5,270 242,210 1,281,290,900
17/05/2021 5,410 -0.16 ▼ -2.96 5,570 5,600 5,400 525,880 2,845,010,800
16/05/2021 5,570 -0.01 ▼ -0.18 5,580 5,650 5,510 401,210 2,234,739,700
14/05/2021 5,570 -0.01 ▼ -0.18 5,580 5,650 5,510 401,210 2,234,739,700
13/05/2021 5,580 -0.02 ▼ -0.36 5,600 5,750 5,560 783,960 4,374,496,800
12/05/2021 5,600 0.36 ▲ 6.43 5,240 5,600 5,200 945,250 5,293,400,000
11/05/2021 5,240 -0.01 ▼ -0.19 5,250 5,310 5,190 442,650 2,319,486,000
10/05/2021 5,250 -0.05 ▼ -0.95 5,300 5,290 5,200 871,180 4,573,695,000
07/05/2021 5,300 -0.06 ▼ -1.13 5,360 5,360 5,220 767,080 4,065,524,000
06/05/2021 5,360 -0.01 ▼ -0.19 5,360 5,380 5,250 511,070 2,739,335,200
05/05/2021 5,360 0.08 ▲ 1.49 5,280 5,360 5,190 652,640 3,498,150,400
04/05/2021 5,280 -0.16 ▼ -3.03 5,440 5,350 5,060 804,450 4,247,496,000
03/05/2021 5,970 0.39 ▲ 6.53 5,580 5,970 5,200 1,030,130 6,149,876,100
30/04/2021 5,440 0.04 ▲ 0.74 5,400 5,600 5,300 545,860 2,969,478,400
29/04/2021 5,440 0.04 ▲ 0.74 5,400 5,600 5,300 545,860 2,969,478,400
28/04/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,190 514,000 2,775,600,000
27/04/2021 5,300 -0.03 ▼ -0.57 5,330 5,430 5,230 558,480 2,959,944,000
26/04/2021 5,330 0.29 ▲ 5.44 5,040 5,360 5,060 2,373,160 12,648,942,800
23/04/2021 5,040 -0.37 ▼ -7.34 5,410 5,040 5,040 1,246,220 6,280,948,800
22/04/2021 5,410 -0.40 ▼ -7.39 5,810 5,410 5,410 1,921,920 10,397,587,200
21/04/2021 5,810 -0.11 ▼ -1.89 5,920 5,920 5,800 1,023,490 5,946,476,900
20/04/2021 5,810 -0.11 ▼ -1.89 5,920 5,920 5,800 1,023,490 5,946,476,900
19/04/2021 5,920 -0.07 ▼ -1.18 5,990 6,000 5,700 1,210,130 7,163,969,600
16/04/2021 5,990 -0.10 ▼ -1.67 6,090 6,140 5,780 1,560,460 9,347,155,400
15/04/2021 6,090 0.04 ▲ 0.66 6,050 6,230 6,050 1,606,550 9,783,889,500
14/04/2021 6,050 -0.04 ▼ -0.66 6,090 6,320 5,960 1,895,210 11,466,020,500
13/04/2021 6,090 -0.14 ▼ -2.30 6,230 6,300 6,010 1,830,860 11,149,937,400
12/04/2021 6,230 0.40 ▲ 6.42 5,830 6,230 5,830 2,745,120 17,102,097,600
09/04/2021 5,830 0.09 ▲ 1.54 5,740 5,900 5,720 904,340 5,272,302,200
08/04/2021 5,740 0.02 ▲ 0.35 5,720 5,800 5,690 767,580 4,405,909,200
07/04/2021 5,720 0.06 ▲ 1.05 5,660 5,830 5,630 922,200 5,274,984,000
06/04/2021 5,660 -0.01 ▼ -0.18 5,660 5,700 5,610 743,870 4,210,304,200
05/04/2021 5,660 0.01 ▲ 0.18 5,660 5,750 5,630 770,140 4,358,992,400
02/04/2021 5,660 0.08 ▲ 1.41 5,580 5,750 5,580 796,300 4,507,058,000
01/04/2021 5,580 0.03 ▲ 0.54 5,550 5,660 5,500 614,090 3,426,622,200
31/03/2021 5,550 -0.04 ▼ -0.72 5,590 5,650 5,500 695,860 3,862,023,000
30/03/2021 5,590 0.11 ▲ 1.97 5,480 5,800 5,510 972,270 5,434,989,300
29/03/2021 5,480 0.35 ▲ 6.39 5,130 5,480 5,000 1,407,780 7,714,634,400
26/03/2021 5,130 -0.02 ▼ -0.39 5,150 5,150 4,900 735,660 3,773,935,800
25/03/2021 5,150 -0.04 ▼ -0.78 5,190 5,220 5,100 574,890 2,960,683,500
24/03/2021 5,190 -0.04 ▼ -0.77 5,230 5,230 5,100 659,430 3,422,441,700
23/03/2021 5,230 -0.03 ▼ -0.57 5,260 5,270 5,210 636,900 3,330,987,000
22/03/2021 5,260 0.07 ▲ 1.33 5,190 5,320 5,170 718,710 3,780,414,600
19/03/2021 5,190 -0.03 ▼ -0.58 5,220 5,220 5,110 603,510 3,132,216,900
18/03/2021 5,220 -0.01 ▼ -0.19 5,220 5,260 5,200 583,280 3,044,721,600
17/03/2021 5,220 -0.01 ▼ -0.19 5,230 5,400 5,180 774,040 4,040,488,800
16/03/2021 5,230 -0.01 ▼ -0.19 5,240 5,280 5,150 762,620 3,988,502,600
15/03/2021 5,240 0.18 ▲ 3.44 5,060 5,350 5,060 1,148,300 6,017,092,000
12/03/2021 5,060 -0.05 ▼ -0.99 5,110 5,110 5,030 947,460 4,794,147,600
11/03/2021 5,110 -0.03 ▼ -0.59 5,140 5,190 5,100 743,680 3,800,204,800
10/03/2021 5,140 0.14 ▲ 2.72 5,000 5,160 5,000 1,023,060 5,258,528,400
09/03/2021 5,000 0.15 ▲ 3.00 4,850 5,100 4,800 1,184,480 5,922,400,000
08/03/2021 4,850 0.01 ▲ 0.21 4,840 4,900 4,800 616,940 2,992,159,000
05/03/2021 4,840 0.04 ▲ 0.83 4,800 4,860 4,700 403,280 1,951,875,200
04/03/2021 4,800 -0.03 ▼ -0.63 4,830 5,000 4,700 1,040,000 4,992,000,000
03/03/2021 4,830 0.12 ▲ 2.48 4,710 4,850 4,680 515,900 2,491,797,000
02/03/2021 4,710 0.01 ▲ 0.21 4,700 4,740 4,680 482,290 2,271,585,900
01/03/2021 4,700 -0.01 ▼ -0.21 4,700 4,710 4,610 404,720 1,902,184,000
26/02/2021 4,700 0.10 ▲ 2.13 4,600 4,790 4,500 500,980 2,354,606,000
25/02/2021 4,600 -0.02 ▼ -0.43 4,620 4,650 4,510 575,810 2,648,726,000
24/02/2021 4,620 -0.06 ▼ -1.30 4,680 4,730 4,540 609,900 2,817,738,000
23/02/2021 4,680 -0.11 ▼ -2.35 4,790 4,780 4,640 981,260 4,592,296,800
22/02/2021 4,790 -0.02 ▼ -0.42 4,810 4,860 4,760 620,460 2,972,003,400
19/02/2021 4,810 -0.04 ▼ -0.83 4,850 4,880 4,750 489,540 2,354,687,400
18/02/2021 4,850 0.02 ▲ 0.41 4,830 4,940 4,700 762,690 3,699,046,500
17/02/2021 4,830 0.27 ▲ 5.59 4,560 4,830 4,560 683,480 3,301,208,400
10/02/2021 4,560 0.23 ▲ 5.04 4,330 4,600 4,270 605,270 2,760,031,200
09/02/2021 4,560 0.23 ▲ 5.04 4,330 4,600 4,270 605,270 2,760,031,200
08/02/2021 4,330 -0.23 ▼ -5.31 4,560 4,590 4,250 848,610 3,674,481,300
05/02/2021 4,560 0.10 ▲ 2.19 4,460 4,560 4,460 594,940 2,712,926,400
05/01/2021 5,350 0.06 ▲ 1.12 5,290 5,370 5,250 234,300 1,253,505,000
04/01/2021 5,290 0.04 ▲ 0.76 5,250 5,400 5,230 1,040,350 5,503,451,500
01/01/2021 5,250 -0.03 ▼ -0.57 5,280 5,340 5,200 10,764,840 56,515,410,000
31/12/2020 5,250 -0.03 ▼ -0.57 5,280 5,340 5,200 10,764,840 56,515,410,000
30/12/2020 5,280 -0.18 ▼ -3.41 5,460 5,500 5,280 10,740,400 56,709,312,000
29/12/2020 5,460 0.00 ■■ 0.00 5,410 5,550 5,320 1,454,660 7,942,443,600
28/12/2020 5,410 0.20 ▲ 3.70 5,200 5,550 5,180 2,336,329 12,639,539,890
27/12/2020 5,200 0.10 ▲ 1.92 5,130 5,240 5,060 1,031,145 5,361,954,000
25/12/2020 5,200 0.10 ▲ 1.92 5,130 5,240 5,060 1,031,145 5,361,954,000
24/12/2020 5,130 -0.10 ▼ -1.95 5,200 5,250 4,900 1,789,902 9,182,197,260
23/12/2020 5,200 -0.20 ▼ -3.85 5,370 5,500 5,200 1,460,593 7,595,083,600
22/12/2020 5,370 0.00 ■■ 0.00 5,330 5,390 5,250 1,089,541 5,850,835,170
21/12/2020 5,330 0.10 ▲ 1.88 5,190 5,400 5,100 2,072,361 11,045,684,130
20/12/2020 5,190 0.00 ■■ 0.00 5,150 5,270 5,100 1,269,125 6,586,758,750
18/12/2020 5,190 0.00 ■■ 0.00 5,150 5,270 5,100 1,269,125 6,586,758,750
17/12/2020 5,150 0.00 ■■ 0.00 5,200 5,390 5,100 1,561,647 8,042,482,050
16/12/2020 5,200 0.30 ▲ 5.77 4,950 5,200 5,000 2,045,665 10,637,458,000
15/12/2020 4,950 0.10 ▲ 2.02 4,810 5,100 4,760 3,006,663 14,882,981,850
14/12/2020 4,810 0.10 ▲ 2.08 4,730 4,830 4,700 996,512 4,793,222,720
13/12/2020 4,730 0.00 ■■ 0.00 4,740 4,790 4,680 399,357 1,888,958,610
11/12/2020 4,730 0.00 ■■ 0.00 4,740 4,790 4,680 399,357 1,888,958,610
10/12/2020 4,740 0.10 ▲ 2.11 4,680 4,950 4,740 1,905,368 9,031,444,320
09/12/2020 4,680 0.00 ■■ 0.00 4,690 4,730 4,650 849,002 3,973,329,360
08/12/2020 4,690 -0.10 ▼ -2.13 4,760 4,770 4,650 745,058 3,494,322,020
07/12/2020 4,760 0.10 ▲ 2.10 4,690 4,850 4,670 1,220,544 5,809,789,440
04/12/2020 4,700 0.16 ▲ 3.40 4,540 4,790 4,550 11,436,430 53,751,221,000
03/12/2020 4,540 0.00 ■■ 0.00 4,530 4,600 4,500 726,106 3,296,521,240
02/12/2020 4,530 -0.10 ▼ -2.21 4,590 4,640 4,530 640,614 2,901,981,420
01/12/2020 4,590 0.10 ▲ 2.18 4,520 4,660 4,450 1,627,043 7,468,127,370
30/11/2020 4,650 -0.12 ▼ -2.58 4,770 4,780 4,650 7,053,510 32,798,821,500
27/11/2020 4,650 -0.12 ▼ -2.58 4,770 4,780 4,650 7,053,510 32,798,821,500
26/11/2020 4,770 0.19 ▲ 3.98 4,580 4,790 4,550 18,021,000 85,960,170,000
25/11/2020 4,580 0.13 ▲ 2.84 4,450 4,680 4,430 12,097,240 55,405,359,200
24/11/2020 4,450 -0.05 ▼ -1.12 4,500 4,530 4,400 7,243,290 32,232,640,500
23/11/2020 4,500 -0.05 ▼ -1.11 4,550 4,700 4,500 10,759,930 48,419,685,000
20/11/2020 4,550 0.10 ▲ 2.20 4,420 4,550 4,420 850,695 3,870,662,250
19/11/2020 4,420 -0.10 ▼ -2.26 4,480 4,500 4,410 465,856 2,059,083,520
18/11/2020 4,480 -0.06 ▼ -1.34 4,540 4,540 4,470 4,610,700 20,655,936,000
17/11/2020 4,540 0.00 ■■ 0.00 4,530 4,570 4,480 323,976 1,470,851,040
16/11/2020 4,530 0.00 ■■ 0.00 4,530 4,570 4,450 406,768 1,842,659,040
13/11/2020 4,530 0.10 ▲ 2.21 4,460 4,550 4,400 306,035 1,386,338,550
12/11/2020 4,460 0.00 ■■ 0.00 4,470 4,490 4,290 823,873 3,674,473,580
11/11/2020 4,470 0.00 ■■ 0.00 4,520 4,580 4,470 522,414 2,335,190,580
10/11/2020 4,520 0.00 ■■ 0.00 4,560 4,610 4,500 456,605 2,063,854,600
09/11/2020 4,560 0.00 ■■ 0.00 4,570 4,600 4,530 658,614 3,003,279,840
06/11/2020 4,570 0.00 ■■ 0.00 4,600 4,610 4,540 169,843 776,182,510
05/11/2020 4,600 0.00 ■■ 0.00 4,620 4,610 4,550 295,626 1,359,879,600
04/11/2020 4,620 0.00 ■■ 0.00 4,600 4,630 4,560 276,634 1,278,049,080
03/11/2020 4,600 -0.10 ▼ -2.17 4,650 4,660 4,570 304,073 1,398,735,800
02/11/2020 4,650 0.10 ▲ 2.15 4,540 4,650 4,460 519,482 2,415,591,300
30/10/2020 4,540 0.10 ▲ 2.20 4,450 4,700 4,450 575,183 2,611,330,820
29/10/2020 4,450 0.00 ■■ 0.00 4,500 4,500 4,440 554,917 2,469,380,650
28/10/2020 4,500 -0.20 ▼ -4.44 4,650 4,680 4,500 789,179 3,551,305,500
27/10/2020 4,650 -0.10 ▼ -2.15 4,780 4,770 4,650 517,571 2,406,705,150
26/10/2020 4,780 -0.10 ▼ -2.09 4,870 4,940 4,780 565,133 2,701,335,740
25/10/2020 4,870 0.20 ▲ 4.11 4,720 4,970 4,730 703,675 3,426,897,250
23/10/2020 4,870 0.20 ▲ 4.11 4,720 4,970 4,730 703,675 3,426,897,250
22/10/2020 4,720 0.00 ■■ 0.00 4,750 4,770 4,670 606,769 2,863,949,680
21/10/2020 4,750 -0.10 ▼ -2.11 4,850 4,900 4,750 535,468 2,543,473,000
20/10/2020 4,850 -0.10 ▼ -2.06 4,910 4,950 4,800 686,181 3,327,977,850
19/10/2020 4,910 0.00 ■■ 0.00 4,900 5,010 4,840 980,808 4,815,767,280
18/10/2020 4,900 -0.10 ▼ -2.04 5,030 5,050 4,900 787,112 3,856,848,800
16/10/2020 4,900 -0.10 ▼ -2.04 5,030 5,050 4,900 787,112 3,856,848,800
15/10/2020 5,030 0.07 ▲ 1.39 4,960 5,300 4,990 32,371,800 162,830,154,000
14/10/2020 4,960 0.30 ▲ 6.05 4,640 4,960 4,960 565,081 2,802,801,760
13/10/2020 4,640 0.10 ▲ 2.16 4,500 4,670 4,490 836,267 3,880,278,880
12/10/2020 4,500 -0.20 ▼ -4.44 4,680 4,720 4,500 822,957 3,703,306,500
11/10/2020 4,680 -0.10 ▼ -2.14 4,800 4,800 4,600 480,746 2,249,891,280
09/10/2020 4,680 -0.10 ▼ -2.14 4,800 4,800 4,600 480,746 2,249,891,280
08/10/2020 4,800 0.00 ■■ 0.00 4,850 4,930 4,750 881,532 4,231,353,600
07/10/2020 4,850 0.20 ▲ 4.12 4,690 4,930 4,620 1,258,683 6,104,612,550
06/10/2020 4,690 0.00 ■■ 0.00 4,710 4,750 4,570 519,562 2,436,745,780
05/10/2020 4,710 0.20 ▲ 4.25 4,540 4,750 4,510 934,557 4,401,763,470
04/10/2020 4,540 0.00 ■■ 0.00 4,550 4,580 4,440 481,958 2,188,089,320
02/10/2020 4,540 0.00 ■■ 0.00 4,550 4,580 4,440 481,958 2,188,089,320
01/10/2020 4,550 0.00 ■■ 0.00 4,560 4,580 4,510 209,866 954,890,300
30/09/2020 4,560 0.00 ■■ 0.00 4,560 4,600 4,500 209,703 956,245,680
29/09/2020 4,560 0.00 ■■ 0.00 4,570 4,620 4,400 827,480 3,773,308,800
28/09/2020 4,570 0.00 ■■ 0.00 4,570 4,600 4,520 420,339 1,920,949,230
25/09/2020 4,570 0.00 ■■ 0.00 4,600 4,610 4,540 347,252 1,586,941,640
24/09/2020 4,600 0.00 ■■ 0.00 4,600 4,660 4,570 385,703 1,774,233,800
23/09/2020 4,600 0.00 ■■ 0.00 4,550 4,670 4,550 304,782 1,401,997,200
22/09/2020 4,550 0.00 ■■ 0.00 4,590 4,580 4,470 1,054,158 4,796,418,900
21/09/2020 4,590 0.00 ■■ 0.00 4,640 4,680 4,560 645,948 2,964,901,320
18/09/2020 4,640 -0.10 ▼ -2.16 4,720 4,750 4,620 611,491 2,837,318,240
17/09/2020 4,720 0.10 ▲ 2.12 4,630 4,780 4,620 645,911 3,048,699,920
16/09/2020 4,630 0.00 ■■ 0.00 4,670 4,750 4,610 551,318 2,552,602,340
15/09/2020 4,670 -0.20 ▼ -4.28 4,870 4,930 4,670 861,081 4,021,248,270
14/09/2020 4,870 0.00 ■■ 0.00 4,900 4,930 4,850 576,817 2,809,098,790
11/09/2020 4,900 0.10 ▲ 2.04 4,790 4,930 4,740 852,289 4,176,216,100
10/09/2020 4,790 0.00 ■■ 0.00 4,830 4,890 4,750 836,974 4,009,105,460
09/09/2020 4,830 0.22 ▲ 4.55 4,610 4,900 4,520 10,190,870 49,221,902,100
08/09/2020 4,610 0.00 ■■ 0.00 4,600 4,700 4,500 747,083 3,444,052,630
07/09/2020 4,600 0.30 ▲ 6.52 4,350 4,650 4,370 2,433,678 11,194,918,800
04/09/2020 4,350 0.00 ■■ 0.00 4,310 4,390 4,200 794,955 3,458,054,250
03/09/2020 4,310 0.00 ■■ 0.00 4,330 4,390 4,280 329,438 1,419,877,780
02/09/2020 4,330 0.10 ▲ 2.31 4,260 4,370 4,230 699,914 3,030,627,620
01/09/2020 4,330 0.10 ▲ 2.31 4,260 4,370 4,230 699,914 3,030,627,620
31/08/2020 4,260 0.00 ■■ 0.00 4,250 4,380 4,250 584,186 2,488,632,360
28/08/2020 4,250 -0.10 ▼ -2.35 4,340 4,410 4,250 361,500 1,536,375,000
27/08/2020 4,340 0.10 ▲ 2.30 4,200 4,410 4,160 798,022 3,463,415,480
26/08/2020 4,200 0.00 ■■ 0.00 4,210 4,290 4,170 581,411 2,441,926,200
25/08/2020 4,210 -0.10 ▼ -2.38 4,280 4,300 4,210 614,741 2,588,059,610
24/08/2020 4,280 0.00 ■■ 0.00 4,280 4,300 4,170 725,478 3,105,045,840
21/08/2020 4,280 0.00 ■■ 0.00 4,260 4,320 4,240 207,822 889,478,160
20/08/2020 4,260 0.00 ■■ 0.00 4,290 4,450 4,230 753,687 3,210,706,620
19/08/2020 4,290 0.30 ▲ 6.99 4,010 4,290 3,990 1,023,487 4,390,759,230
18/08/2020 4,010 0.00 ■■ 0.00 4,010 4,060 3,970 262,675 1,053,326,750
17/08/2020 4,010 0.00 ■■ 0.00 4,050 4,050 3,970 253,530 1,016,655,300
14/08/2020 4,050 -0.10 ▼ -2.47 4,120 4,140 4,020 321,171 1,300,742,550
13/08/2020 4,120 0.10 ▲ 2.43 4,020 4,160 4,010 408,935 1,684,812,200
12/08/2020 4,020 0.00 ■■ 0.00 4,050 4,050 3,980 237,118 953,214,360
11/08/2020 4,050 0.00 ■■ 0.00 4,050 4,090 3,960 466,263 1,888,365,150
10/08/2020 4,050 0.00 ■■ 0.00 4,060 4,120 3,990 583,572 2,363,466,600
07/08/2020 4,060 -0.10 ▼ -2.46 4,110 4,180 4,030 448,617 1,821,385,020
06/08/2020 4,110 0.20 ▲ 4.87 3,930 4,150 3,870 751,939 3,090,469,290
05/08/2020 3,930 0.10 ▲ 2.54 3,870 3,940 3,840 404,536 1,589,826,480
04/08/2020 3,870 0.00 ■■ 0.00 3,870 3,940 3,840 610,528 2,362,743,360
03/08/2020 3,870 0.10 ▲ 2.58 3,800 3,960 3,790 650,104 2,515,902,480
31/07/2020 3,800 0.10 ▲ 2.63 3,730 3,830 3,580 482,038 1,831,744,400
30/07/2020 3,730 0.00 ■■ 0.00 3,740 3,760 3,690 224,922 838,959,060
29/07/2020 3,740 -0.10 ▼ -2.67 3,860 3,780 3,590 794,199 2,970,304,260
28/07/2020 3,860 0.10 ▲ 2.59 3,750 3,960 3,600 879,124 3,393,418,640
27/07/2020 3,750 -0.30 ▼ -8.00 4,030 3,850 3,750 798,712 2,995,170,000
26/07/2020 4,030 -0.30 ▼ -7.44 4,330 4,330 4,030 858,977 3,461,677,310
24/07/2020 4,030 -0.30 ▼ -7.44 4,330 4,330 4,030 858,977 3,461,677,310
23/07/2020 4,330 0.00 ■■ 0.00 4,300 4,330 4,110 422,441 1,829,169,530
22/07/2020 4,300 -0.20 ▼ -4.65 4,470 4,500 4,260 639,807 2,751,170,100
21/07/2020 4,470 0.10 ▲ 2.24 4,370 4,520 4,370 301,082 1,345,836,540
20/07/2020 4,370 -0.20 ▼ -4.58 4,580 4,550 4,350 320,686 1,401,397,820
19/07/2020 4,580 -0.10 ▼ -2.18 4,680 4,680 4,360 1,255,146 5,748,568,680
17/07/2020 4,580 -0.10 ▼ -2.18 4,680 4,680 4,360 1,255,146 5,748,568,680
16/07/2020 4,680 0.00 ■■ 0.00 4,650 4,750 4,650 270,792 1,267,306,560
15/07/2020 4,650 -0.20 ▼ -4.30 4,890 4,950 4,650 1,248,823 5,807,026,950
14/07/2020 4,890 -0.20 ▼ -4.09 5,080 5,060 4,840 950,942 4,650,106,380
13/07/2020 5,080 0.00 ■■ 0.00 5,050 5,130 5,010 208,087 1,057,081,960
12/07/2020 5,050 0.00 ■■ 0.00 5,000 5,180 5,010 589,457 2,976,757,850
10/07/2020 5,050 0.00 ■■ 0.00 5,000 5,180 5,010 589,457 2,976,757,850
09/07/2020 5,000 0.00 ■■ 0.00 5,000 5,100 4,990 425,911 2,129,555,000
08/07/2020 5,000 0.00 ■■ 0.00 5,020 5,060 4,950 347,169 1,735,845,000
07/07/2020 5,020 -0.10 ▼ -1.99 5,150 5,170 4,900 638,634 3,205,942,680
06/07/2020 5,150 0.00 ■■ 0.00 5,200 5,210 5,100 335,047 1,725,492,050
05/07/2020 5,200 0.00 ■■ 0.00 5,230 5,250 5,200 220,019 1,144,098,800
03/07/2020 5,200 0.00 ■■ 0.00 5,230 5,250 5,200 220,019 1,144,098,800
02/07/2020 5,230 0.00 ■■ 0.00 5,230 5,260 5,170 270,618 1,415,332,140
01/07/2020 5,230 0.00 ■■ 0.00 5,200 5,270 5,160 245,204 1,282,416,920
30/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,040 399,184 2,075,756,800
29/06/2020 5,200 0.10 ▲ 1.92 5,110 5,380 5,050 680,558 3,538,901,600
28/06/2020 5,110 -0.09 ▼ -1.76 5,200 5,320 5,100 4,018,230 20,533,155,300
26/06/2020 5,110 -0.09 ▼ -1.76 5,200 5,320 5,100 4,018,230 20,533,155,300
25/06/2020 5,200 0.00 ■■ 0.00 5,220 5,200 5,080 279,412 1,452,942,400
24/06/2020 5,220 -0.10 ▼ -1.92 5,300 5,350 5,170 630,369 3,290,526,180
23/06/2020 5,300 0.10 ▲ 1.89 5,190 5,350 5,190 589,064 3,122,039,200
22/06/2020 5,190 0.00 ■■ 0.00 5,230 5,380 5,190 385,274 1,999,572,060
19/06/2020 5,230 0.30 ▲ 5.74 4,970 5,310 4,930 730,158 3,818,726,340
18/06/2020 4,970 -0.10 ▼ -2.01 5,090 5,060 4,940 383,032 1,903,669,040
17/06/2020 5,090 -0.10 ▼ -1.96 5,190 5,230 4,990 3,570,780 18,175,270,200
16/06/2020 5,190 0.30 ▲ 5.78 4,900 5,200 4,990 539,924 2,802,205,560
15/06/2020 4,900 -0.30 ▼ -6.12 5,200 5,310 4,850 936,225 4,587,502,500
14/06/2020 5,200 -0.20 ▼ -3.85 5,400 5,360 5,030 1,165,783 6,062,071,600
12/06/2020 5,200 -0.20 ▼ -3.85 5,400 5,360 5,030 1,165,783 6,062,071,600
11/06/2020 5,400 -0.40 ▼ -7.41 5,800 5,850 5,400 1,159,442 6,260,986,800
10/06/2020 5,800 0.10 ▲ 1.72 5,650 6,000 5,460 1,223,396 7,095,696,800
09/06/2020 5,640 -0.10 ▼ -1.77 5,750 5,820 5,500 1,271,507 7,171,299,480
08/06/2020 5,750 0.30 ▲ 5.22 5,420 5,760 5,480 1,177,451 6,770,343,250
06/06/2020 5,420 0.30 ▲ 5.54 5,080 5,420 4,980 967,640 5,244,608,800
05/06/2020 5,420 0.30 ▲ 5.54 5,080 5,420 4,980 967,640 5,244,608,800
04/06/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,730 1,139,335 5,787,821,800
03/06/2020 4,750 0.00 ■■ 0.00 4,800 5,000 4,650 784,921 3,728,374,750
02/06/2020 4,800 -0.10 ▼ -2.08 4,870 5,210 4,800 1,899,315 9,116,712,000
01/06/2020 4,870 0.30 ▲ 6.16 4,560 4,870 4,660 352,090 1,714,678,300
31/05/2020 4,560 0.30 ▲ 6.58 4,270 4,560 4,230 818,647 3,733,030,320
29/05/2020 4,560 0.30 ▲ 6.58 4,270 4,560 4,230 818,647 3,733,030,320
28/05/2020 4,270 0.10 ▲ 2.34 4,170 4,270 4,170 434,692 1,856,134,840
27/05/2020 4,170 -0.10 ▼ -2.40 4,230 4,300 4,140 477,766 1,992,284,220
26/05/2020 4,230 0.10 ▲ 2.36 4,160 4,310 4,160 351,804 1,488,130,920
25/05/2020 4,160 0.00 ■■ 0.00 4,150 4,190 4,100 201,871 839,783,360
24/05/2020 4,150 0.00 ■■ 0.00 4,140 4,240 4,070 315,953 1,311,204,950
22/05/2020 4,150 0.00 ■■ 0.00 4,140 4,240 4,070 315,953 1,311,204,950
21/05/2020 4,140 0.00 ■■ 0.00 4,160 4,350 4,130 377,428 1,562,551,920
20/05/2020 4,160 0.30 ▲ 7.21 3,890 4,160 3,870 728,738 3,031,550,080
19/05/2020 3,890 0.00 ■■ 0.00 3,860 3,920 3,850 401,922 1,563,476,580
18/05/2020 3,860 0.00 ■■ 0.00 3,880 3,910 3,850 167,383 646,098,380
17/05/2020 3,880 0.10 ▲ 2.58 3,800 3,940 3,810 391,006 1,517,103,280
15/05/2020 3,880 0.10 ▲ 2.58 3,800 3,940 3,810 391,006 1,517,103,280
14/05/2020 3,800 -0.10 ▼ -2.63 3,860 3,880 3,770 419,114 1,592,633,200
13/05/2020 3,860 0.00 ■■ 0.00 3,850 3,930 3,780 332,099 1,281,902,140
12/05/2020 3,850 0.10 ▲ 2.60 3,760 3,960 3,720 567,179 2,183,639,150
11/05/2020 3,760 0.20 ▲ 5.32 3,520 3,760 3,510 442,697 1,664,540,720
10/05/2020 3,520 0.00 ■■ 0.00 3,550 3,600 3,500 552,560 1,945,011,200
08/05/2020 3,520 0.00 ■■ 0.00 3,550 3,600 3,500 552,560 1,945,011,200
07/05/2020 3,550 0.00 ■■ 0.00 3,540 3,610 3,500 194,436 690,247,800
06/05/2020 3,540 0.10 ▲ 2.82 3,460 3,570 3,450 171,113 605,740,020
05/05/2020 3,460 0.10 ▲ 2.89 3,400 3,490 3,390 173,580 600,586,800
04/05/2020 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 510,017 1,734,057,800
01/05/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
30/04/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
29/04/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
28/04/2020 3,640 0.10 ▲ 2.75 3,500 3,690 3,420 288,527 1,050,238,280
27/04/2020 3,500 0.10 ▲ 2.86 3,380 3,600 3,460 428,302 1,499,057,000
26/04/2020 3,380 0.20 ▲ 5.92 3,160 3,380 3,130 1,127,129 3,809,696,020
24/04/2020 3,380 0.20 ▲ 5.92 3,160 3,380 3,130 1,127,129 3,809,696,020
23/04/2020 3,160 0.00 ■■ 0.00 3,120 3,190 3,120 145,656 460,272,960
22/04/2020 3,120 0.00 ■■ 0.00 3,120 3,170 3,090 138,735 432,853,200
21/04/2020 3,120 0.00 ■■ 0.00 3,170 3,170 3,070 487,206 1,520,082,720
20/04/2020 3,170 0.00 ■■ 0.00 3,170 3,250 3,170 467,832 1,483,027,440
19/04/2020 3,170 0.00 ■■ 0.00 3,170 3,200 3,160 224,612 712,020,040
17/04/2020 3,170 0.00 ■■ 0.00 3,170 3,200 3,160 224,612 712,020,040
16/04/2020 3,170 0.10 ▲ 3.15 3,110 3,190 3,100 189,528 600,803,760
15/04/2020 3,110 0.00 ■■ 0.00 3,070 3,190 3,060 322,441 1,002,791,510
14/04/2020 3,070 -0.10 ▼ -3.26 3,130 3,140 3,040 209,041 641,755,870
13/04/2020 3,130 0.00 ■■ 0.00 3,140 3,150 3,030 297,644 931,625,720
12/04/2020 3,140 -0.10 ▼ -3.18 3,200 3,200 3,120 443,255 1,391,820,700
10/04/2020 3,140 -0.10 ▼ -3.18 3,200 3,200 3,120 443,255 1,391,820,700
09/04/2020 3,200 0.00 ■■ 0.00 3,200 3,250 3,150 306,864 981,964,800
08/04/2020 3,200 0.10 ▲ 3.13 3,100 3,200 2,980 366,837 1,173,878,400
07/04/2020 3,100 0.10 ▲ 3.23 3,000 3,130 2,980 433,906 1,345,108,600
06/04/2020 3,000 0.20 ▲ 6.67 2,810 3,000 2,820 450,684 1,352,052,000
05/04/2020 2,810 0.10 ▲ 3.56 2,690 2,830 2,710 211,616 594,640,960
03/04/2020 2,810 0.10 ▲ 3.56 2,690 2,830 2,710 211,616 594,640,960
02/04/2020 2,690 0.10 ▲ 3.72 2,550 2,700 2,450 205,010 551,476,900
01/04/2020 2,690 0.10 ▲ 3.72 2,550 2,700 2,450 205,010 551,476,900
31/03/2020 2,550 0.00 ■■ 0.00 2,550 2,630 2,400 258,274 658,598,700
30/03/2020 2,550 -0.10 ▼ -3.92 2,660 2,650 2,480 362,261 923,765,550
29/03/2020 2,660 0.00 ■■ 0.00 2,680 2,700 2,600 416,616 1,108,198,560
27/03/2020 2,660 0.00 ■■ 0.00 2,680 2,700 2,600 416,616 1,108,198,560
26/03/2020 2,680 0.00 ■■ 0.00 2,710 2,780 2,660 212,735 570,129,800
25/03/2020 2,710 0.00 ■■ 0.00 2,720 2,780 2,690 201,274 545,452,540
24/03/2020 2,720 0.00 ■■ 0.00 2,740 2,740 2,600 284,949 775,061,280
23/03/2020 2,740 -0.20 ▼ -7.30 2,940 2,900 2,740 511,750 1,402,195,000
22/03/2020 2,940 0.00 ■■ 0.00 2,980 2,990 2,930 88,378 259,831,320
20/03/2020 2,940 0.00 ■■ 0.00 2,980 2,990 2,930 88,378 259,831,320
19/03/2020 2,980 0.00 ■■ 0.00 3,030 3,030 2,910 282,069 840,565,620
18/03/2020 3,030 0.00 ■■ 0.00 3,020 3,120 3,030 242,558 734,950,740
17/03/2020 3,020 0.00 ■■ 0.00 3,030 3,030 2,980 253,580 765,811,600
16/03/2020 3,030 -0.06 ▼ -1.98 3,090 3,100 3,000 1,558,100 4,721,043,000
14/03/2020 3,090 -0.01 ▼ -0.32 3,100 3,100 2,980 6,240,590 19,283,423,100
13/03/2020 3,090 -0.01 ▼ -0.32 3,100 3,100 2,980 6,240,590 19,283,423,100
12/03/2020 3,100 -0.08 ▼ -2.58 3,180 3,130 2,970 6,904,540 21,404,074,000
11/03/2020 3,180 -0.08 ▼ -2.52 3,260 3,370 3,150 3,343,620 10,632,711,600
10/03/2020 3,260 0.00 ■■ 0.00 3,250 3,350 3,100 207,418 676,182,680
09/03/2020 3,250 -0.20 ▼ -6.15 3,490 3,450 3,250 346,211 1,125,185,750
07/03/2020 3,490 0.00 ■■ 0.00 3,480 3,500 3,420 127,501 444,978,490
06/03/2020 3,490 0.00 ■■ 0.00 3,480 3,500 3,420 127,501 444,978,490
05/03/2020 3,480 0.00 ■■ 0.00 3,520 3,600 3,470 205,786 716,135,280
04/03/2020 3,520 0.20 ▲ 5.68 3,310 3,540 3,290 620,000 2,182,400,000
03/03/2020 3,310 0.00 ■■ 0.00 3,270 3,350 3,300 164,424 544,243,440
02/03/2020 3,270 0.00 ■■ 0.00 3,270 3,300 3,260 118,544 387,638,880
28/02/2020 3,270 -0.10 ▼ -3.06 3,330 3,310 3,230 188,516 616,447,320
27/02/2020 3,330 0.10 ▲ 3.00 3,260 3,400 3,230 151,997 506,150,010
26/02/2020 3,260 -0.10 ▼ -3.07 3,350 3,300 3,250 107,013 348,862,380
25/02/2020 3,350 0.20 ▲ 5.97 3,200 3,350 3,120 267,301 895,458,350
24/02/2020 3,200 -0.20 ▼ -6.25 3,440 3,400 3,200 427,683 1,368,585,600
21/02/2020 3,440 -0.10 ▼ -2.91 3,490 3,500 3,420 135,955 467,685,200
20/02/2020 3,490 0.00 ■■ 0.00 3,510 3,550 3,490 108,076 377,185,240
19/02/2020 3,510 0.00 ■■ 0.00 3,500 3,550 3,500 102,283 359,013,330
18/02/2020 3,500 0.00 ■■ 0.00 3,480 3,500 3,470 97,948 342,818,000
17/02/2020 3,480 0.00 ■■ 0.00 3,490 3,510 3,470 85,328 296,941,440
15/02/2020 3,490 0.00 ■■ 0.00 3,500 3,540 3,470 91,570 319,579,300
14/02/2020 3,490 0.00 ■■ 0.00 3,500 3,540 3,470 91,570 319,579,300
13/02/2020 3,500 -0.10 ▼ -2.86 3,580 3,580 3,490 129,993 454,975,500
12/02/2020 3,580 0.10 ▲ 2.79 3,450 3,610 3,460 151,895 543,784,100
11/02/2020 3,450 0.00 ■■ 0.00 3,440 3,470 3,430 78,143 269,593,350
10/02/2020 3,440 -0.10 ▼ -2.91 3,550 3,550 3,430 79,100 272,104,000
09/02/2020 3,550 0.00 ■■ 0.00 3,530 3,650 3,530 128,695 456,867,250
07/02/2020 3,550 0.00 ■■ 0.00 3,530 3,650 3,530 128,695 456,867,250
06/02/2020 3,530 0.20 ▲ 5.67 3,300 3,530 3,300 310,202 1,095,013,060
05/02/2020 3,300 0.00 ■■ 0.00 3,270 3,400 3,170 128,541 424,185,300
04/02/2020 3,270 -0.10 ▼ -3.06 3,390 3,410 3,200 253,020 827,375,400
03/02/2020 3,390 -0.30 ▼ -8.85 3,640 3,560 3,390 443,289 1,502,749,710
02/02/2020 3,640 -0.30 ▼ -8.24 3,900 3,860 3,640 300,200 1,092,728,000
31/01/2020 3,640 -0.30 ▼ -8.24 3,900 3,860 3,640 300,200 1,092,728,000
30/01/2020 3,900 -0.10 ▼ -2.56 3,980 3,990 3,870 200,804 783,135,600
29/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
28/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
27/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
26/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
24/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
23/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
22/01/2020 3,980 0.10 ▲ 2.51 3,920 4,020 3,950 111,118 442,249,640
21/01/2020 3,920 0.06 ▲ 1.53 3,860 3,990 3,860 800,990 3,139,880,800
20/01/2020 3,860 -0.02 ▼ -0.52 3,880 3,880 3,840 470,690 1,816,863,400
17/01/2020 3,880 0.04 ▲ 1.03 3,840 3,910 3,840 852,640 3,308,243,200
16/01/2020 3,840 -0.06 ▼ -1.56 3,900 3,950 3,780 1,950,740 7,490,841,600
15/01/2020 3,900 -0.04 ▼ -1.03 3,940 3,990 3,900 1,207,280 4,708,392,000
14/01/2020 3,990 -0.01 ▼ -0.25 4,000 4,030 3,980 239,570 955,884,300
13/01/2020 4,000 -0.10 ▼ -2.50 4,080 4,100 3,980 117,352 469,408,000
10/01/2020 4,080 0.00 ■■ 0.00 4,100 4,110 4,030 100,954 411,892,320
09/01/2020 4,100 0.20 ▲ 4.88 3,910 4,100 3,960 132,245 542,204,500
08/01/2020 3,910 -0.20 ▼ -5.12 4,110 4,080 3,910 256,673 1,003,591,430
07/01/2020 4,110 0.00 ■■ 0.00 4,090 4,110 4,020 143,251 588,761,610
06/01/2020 4,090 -0.10 ▼ -2.44 4,150 4,150 4,030 145,414 594,743,260
03/01/2020 4,150 0.10 ▲ 2.41 4,050 4,190 4,050 375,669 1,559,026,350
02/01/2020 4,050 0.10 ▲ 2.47 3,980 4,050 3,960 110,139 446,062,950
31/12/2019 3,980 0.00 ■■ 0.00 4,020 4,010 3,900 162,830 648,063,400
30/12/2019 4,020 0.00 ■■ 0.00 4,050 4,080 3,980 130,109 523,038,180
28/12/2019 4,050 0.00 ■■ 0.00 4,080 4,170 4,010 116,219 470,686,950
27/12/2019 4,050 0.00 ■■ 0.00 4,080 4,170 4,010 116,219 470,686,950
26/12/2019 4,040 0.10 ▲ 2.48 3,960 4,180 3,950 383,531 1,549,465,240
25/12/2019 3,960 0.00 ■■ 0.00 4,010 4,010 3,960 93,847 371,634,120
24/12/2019 4,010 0.00 ■■ 0.00 4,000 4,010 3,950 131,427 527,022,270
23/12/2019 4,000 0.00 ■■ 0.00 3,960 4,030 3,930 168,408 673,632,000
20/12/2019 3,960 0.01 ▲ 0.25 3,950 3,970 3,900 1,218,120 4,823,755,200
19/12/2019 3,950 -0.10 ▼ -2.53 4,040 4,020 3,910 64,946 256,536,700
18/12/2019 4,040 0.00 ■■ 0.00 4,030 4,100 3,990 110,645 447,005,800
17/12/2019 4,030 0.10 ▲ 2.48 3,960 4,100 3,950 283,748 1,143,504,440
16/12/2019 3,960 0.00 ■■ 0.00 3,950 4,000 3,880 211,952 839,329,920
13/12/2019 3,950 0.00 ■■ 0.00 3,970 4,040 3,900 161,588 638,272,600
12/12/2019 3,970 -0.10 ▼ -2.52 4,040 4,060 3,950 106,568 423,074,960
11/12/2019 4,040 0.10 ▲ 2.48 3,900 4,040 3,910 269,369 1,088,250,760
10/12/2019 3,900 0.00 ■■ 0.00 3,860 3,960 3,860 157,311 613,512,900
09/12/2019 3,860 0.10 ▲ 2.59 3,720 3,910 3,720 154,646 596,933,560
07/12/2019 3,720 0.00 ■■ 0.00 3,700 3,750 3,700 72,093 268,185,960
06/12/2019 3,720 0.00 ■■ 0.00 3,700 3,750 3,700 72,093 268,185,960
05/12/2019 3,700 0.10 ▲ 2.70 3,630 3,700 3,650 59,609 220,553,300
04/12/2019 3,630 0.00 ■■ 0.00 3,610 3,640 3,590 96,562 350,520,060
03/12/2019 3,610 0.00 ■■ 0.00 3,630 3,660 3,610 148,127 534,738,470
02/12/2019 3,630 -0.20 ▼ -5.51 3,850 3,890 3,620 385,237 1,398,410,310
29/11/2019 3,910 0.00 ■■ 0.00 3,940 3,970 3,850 154,501 604,098,910
28/11/2019 3,940 0.00 ■■ 0.00 3,960 3,980 3,940 61,898 243,878,120
27/11/2019 3,960 0.00 ■■ 0.00 3,910 3,960 3,910 52,016 205,983,360
26/11/2019 3,910 0.00 ■■ 0.00 3,900 3,990 3,880 82,133 321,140,030
25/11/2019 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 205,152 800,092,800
23/11/2019 4,000 0.00 ■■ 0.00 4,050 4,040 3,980 154,534 618,136,000
22/11/2019 4,000 0.00 ■■ 0.00 4,050 4,040 3,980 154,534 618,136,000
21/11/2019 4,050 0.00 ■■ 0.00 4,050 4,050 4,010 53,888 218,246,400
20/11/2019 4,050 0.00 ■■ 0.00 4,100 4,120 4,030 80,898 327,636,900
19/11/2019 4,100 0.10 ▲ 2.44 3,980 4,160 3,990 190,592 781,427,200
18/11/2019 3,980 0.00 ■■ 0.00 4,010 4,050 3,980 130,742 520,353,160
15/11/2019 4,010 -0.10 ▼ -2.49 4,080 4,120 4,010 149,273 598,584,730
14/11/2019 4,080 0.00 ■■ 0.00 4,070 4,100 4,060 140,479 573,154,320
13/11/2019 4,070 -0.10 ▼ -2.46 4,140 4,160 4,050 162,146 659,934,220
12/11/2019 4,140 0.00 ■■ 0.00 4,170 4,180 4,140 93,861 388,584,540
11/11/2019 4,170 0.00 ■■ 0.00 4,180 4,180 4,140 68,869 287,183,730
09/11/2019 4,180 0.00 ■■ 0.00 4,150 4,190 4,130 83,867 350,564,060
08/11/2019 4,180 0.00 ■■ 0.00 4,150 4,190 4,130 83,867 350,564,060
07/11/2019 4,150 0.00 ■■ 0.00 4,150 4,210 4,140 100,644 417,672,600
06/11/2019 4,150 -0.10 ▼ -2.41 4,240 4,190 4,100 299,567 1,243,203,050
05/11/2019 4,240 0.00 ■■ 0.00 4,290 4,310 4,240 82,479 349,710,960
04/11/2019 4,230 0.00 ■■ 0.00 4,220 4,280 4,220 88,533 374,494,590
01/11/2019 4,230 0.00 ■■ 0.00 4,220 4,280 4,220 88,533 374,494,590
31/10/2019 4,220 -0.10 ▼ -2.37 4,290 4,290 4,220 124,144 523,887,680
30/10/2019 4,290 0.00 ■■ 0.00 4,300 4,320 4,260 102,771 440,887,590
29/10/2019 4,300 -0.10 ▼ -2.33 4,360 4,400 4,290 190,910 820,913,000
28/10/2019 4,360 0.00 ■■ 0.00 4,360 4,430 4,330 148,823 648,868,280
25/10/2019 4,360 -0.10 ▼ -2.29 4,430 4,430 4,360 134,887 588,107,320
24/10/2019 4,430 0.10 ▲ 2.26 4,370 4,440 4,380 76,167 337,419,810
23/10/2019 4,370 -0.10 ▼ -2.29 4,460 4,500 4,370 87,029 380,316,730
22/10/2019 4,460 0.20 ▲ 4.48 4,280 4,540 4,280 215,792 962,432,320
21/10/2019 4,280 -0.10 ▼ -2.34 4,340 4,340 4,280 94,896 406,154,880
18/10/2019 4,340 0.00 ■■ 0.00 4,290 4,410 4,290 169,860 737,192,400
17/10/2019 4,290 0.10 ▲ 2.33 4,160 4,350 4,140 190,308 816,421,320
16/10/2019 4,160 -0.10 ▼ -2.40 4,300 4,300 4,160 337,600 1,404,416,000
15/10/2019 4,300 -0.10 ▼ -2.33 4,390 4,430 4,300 279,461 1,201,682,300
14/10/2019 4,390 -0.10 ▼ -2.28 4,460 4,460 4,390 279,153 1,225,481,670
11/10/2019 4,460 0.00 ■■ 0.00 4,460 4,480 4,450 73,508 327,845,680
10/10/2019 4,460 0.00 ■■ 0.00 4,480 4,490 4,450 116,333 518,845,180
09/10/2019 4,480 0.00 ■■ 0.00 4,480 4,490 4,450 128,954 577,713,920
08/10/2019 4,480 0.00 ■■ 0.00 4,500 4,510 4,470 105,892 474,396,160
07/10/2019 4,500 -0.10 ▼ -2.22 4,570 4,550 4,490 112,367 505,651,500
04/10/2019 4,570 -0.10 ▼ -2.19 4,640 4,640 4,550 98,753 451,301,210
03/10/2019 4,640 0.00 ■■ 0.00 4,620 4,700 4,580 100,185 464,858,400
02/10/2019 4,620 0.10 ▲ 2.16 4,550 4,760 4,610 343,716 1,587,967,920
01/10/2019 4,550 0.10 ▲ 2.20 4,490 4,550 4,480 112,217 510,587,350
30/09/2019 4,490 0.00 ■■ 0.00 4,500 4,530 4,480 143,693 645,181,570
27/09/2019 4,500 0.00 ■■ 0.00 4,530 4,550 4,500 94,732 426,294,000
26/09/2019 4,530 0.00 ■■ 0.00 4,500 4,560 4,480 62,062 281,140,860
25/09/2019 4,500 -0.10 ▼ -2.22 4,560 4,600 4,500 92,913 418,108,500
24/09/2019 4,560 0.10 ▲ 2.19 4,470 4,690 4,470 221,496 1,010,021,760
23/09/2019 4,470 0.00 ■■ 0.00 4,460 4,530 4,460 88,470 395,460,900
20/09/2019 4,460 -0.10 ▼ -2.24 4,520 4,530 4,460 200,712 895,175,520
19/09/2019 4,520 0.00 ■■ 0.00 4,540 4,570 4,500 86,641 391,617,320
18/09/2019 4,540 0.00 ■■ 0.00 4,490 4,600 4,500 131,140 595,375,600
17/09/2019 4,490 -0.10 ▼ -2.23 4,600 4,600 4,490 348,899 1,566,556,510
16/09/2019 4,600 -0.10 ▼ -2.17 4,700 4,700 4,590 271,817 1,250,358,200
13/09/2019 4,700 -0.10 ▼ -2.13 4,790 4,790 4,700 112,436 528,449,200
12/09/2019 4,790 0.00 ■■ 0.00 4,760 4,800 4,710 121,565 582,296,350
11/09/2019 4,760 0.00 ■■ 0.00 4,770 4,850 4,760 76,073 362,107,480
10/09/2019 4,830 0.04 ▲ 0.83 4,790 4,870 4,770 677,020 3,270,006,600
09/09/2019 4,790 0.00 ■■ 0.00 4,770 4,840 4,780 96,257 461,071,030
06/09/2019 4,770 0.00 ■■ 0.00 4,810 4,850 4,770 142,438 679,429,260
05/09/2019 4,810 0.00 ■■ 0.00 4,830 4,850 4,810 92,155 443,265,550
04/09/2019 4,830 0.00 ■■ 0.00 4,810 4,830 4,790 140,197 677,151,510
03/09/2019 4,810 -0.10 ▼ -2.08 4,860 4,860 4,810 142,990 687,781,900
30/08/2019 4,860 0.00 ■■ 0.00 4,820 4,910 4,820 134,499 653,665,140
29/08/2019 4,820 0.00 ■■ 0.00 4,800 4,850 4,810 108,584 523,374,880
28/08/2019 4,800 0.00 ■■ 0.00 4,810 4,840 4,800 108,556 521,068,800
27/08/2019 4,810 0.00 ■■ 0.00 4,810 4,860 4,800 130,647 628,412,070
26/08/2019 4,810 -0.10 ▼ -2.08 4,900 4,850 4,780 142,813 686,930,530
23/08/2019 4,900 0.00 ■■ 0.00 4,880 4,900 4,780 202,239 990,971,100
22/08/2019 4,880 0.00 ■■ 0.00 4,880 4,920 4,870 116,610 569,056,800
21/08/2019 4,880 0.00 ■■ 0.00 4,880 4,940 4,870 81,614 398,276,320
20/08/2019 4,880 0.10 ▲ 2.05 4,790 4,880 4,800 175,318 855,551,840
19/08/2019 4,800 -0.10 ▼ -2.08 4,900 4,950 4,700 357,043 1,713,806,400
16/08/2019 4,900 0.00 ■■ 0.00 4,920 4,940 4,900 177,055 867,569,500
15/08/2019 4,920 -0.10 ▼ -2.03 5,000 4,960 4,900 230,871 1,135,885,320
14/08/2019 5,000 0.00 ■■ 0.00 4,980 5,090 5,000 188,622 943,110,000
13/08/2019 4,980 -0.10 ▼ -2.01 5,050 5,050 4,980 220,878 1,099,972,440
12/08/2019 5,050 0.00 ■■ 0.00 5,050 5,130 5,040 154,427 779,856,350
09/08/2019 5,050 0.00 ■■ 0.00 5,010 5,060 5,010 186,030 939,451,500
08/08/2019 5,010 0.00 ■■ 0.00 5,000 5,050 4,960 148,475 743,859,750
07/08/2019 5,000 0.00 ■■ 0.00 5,020 5,070 4,980 134,333 671,665,000
06/08/2019 5,020 0.00 ■■ 0.00 5,050 5,150 4,850 291,724 1,464,454,480
05/08/2019 5,050 0.20 ▲ 3.96 4,820 5,070 4,660 530,349 2,678,262,450
02/08/2019 4,820 -0.10 ▼ -2.07 4,950 4,910 4,800 455,664 2,196,300,480
01/08/2019 4,950 -0.10 ▼ -2.02 5,080 5,110 4,950 421,226 2,085,068,700
31/07/2019 5,080 -0.20 ▼ -3.94 5,230 5,170 5,060 357,441 1,815,800,280
30/07/2019 5,230 0.20 ▲ 3.82 5,080 5,280 5,040 565,612 2,958,150,760
29/07/2019 5,080 -0.10 ▼ -1.97 5,140 5,150 5,080 179,248 910,579,840
26/07/2019 5,140 -0.10 ▼ -1.95 5,210 5,230 5,120 201,580 1,036,121,200
25/07/2019 5,210 0.00 ■■ 0.00 5,240 5,260 5,150 238,391 1,242,017,110
24/07/2019 5,240 0.00 ■■ 0.00 5,260 5,310 5,190 188,571 988,112,040
23/07/2019 5,260 0.00 ■■ 0.00 5,300 5,350 5,260 161,993 852,083,180
22/07/2019 5,300 0.00 ■■ 0.00 5,280 5,340 5,170 306,178 1,622,743,400
19/07/2019 5,280 -0.10 ▼ -1.89 5,380 5,400 5,220 300,780 1,588,118,400
18/07/2019 5,380 0.00 ■■ 0.00 5,350 5,420 5,330 171,360 921,916,800
17/07/2019 5,350 0.00 ■■ 0.00 5,310 5,380 5,310 163,046 872,296,100
16/07/2019 5,310 -0.10 ▼ -1.88 5,400 5,490 5,300 575,848 3,057,752,880
15/07/2019 5,400 -0.20 ▼ -3.70 5,600 5,610 5,400 615,700 3,324,780,000
12/07/2019 5,600 -0.10 ▼ -1.79 5,700 5,720 5,600 346,957 1,942,959,200
11/07/2019 5,700 0.10 ▲ 1.75 5,620 5,750 5,570 509,872 2,906,270,400
10/07/2019 5,620 0.00 ■■ 0.00 5,610 5,670 5,530 330,379 1,856,729,980
09/07/2019 5,610 0.10 ▲ 1.78 5,490 5,680 5,500 795,360 4,461,969,600
08/07/2019 5,490 0.10 ▲ 1.82 5,430 5,580 5,400 654,889 3,595,340,610
05/07/2019 5,430 0.00 ■■ 0.00 5,470 5,500 5,430 208,249 1,130,792,070
04/07/2019 5,470 0.00 ■■ 0.00 5,420 5,600 5,440 720,083 3,938,854,010
03/07/2019 5,420 0.10 ▲ 1.85 5,330 5,440 5,310 489,120 2,651,030,400
02/07/2019 5,330 0.00 ■■ 0.00 5,320 5,350 5,300 153,780 819,647,400
01/07/2019 5,320 0.00 ■■ 0.00 5,350 5,450 5,320 358,599 1,907,746,680
28/06/2019 5,350 0.10 ▲ 1.87 5,240 5,390 5,160 374,909 2,005,763,150
27/06/2019 5,240 -0.10 ▼ -1.91 5,300 5,330 5,210 338,168 1,772,000,320
26/06/2019 5,300 0.00 ■■ 0.00 5,290 5,360 5,280 513,161 2,719,753,300
25/06/2019 5,290 0.20 ▲ 3.78 5,110 5,360 5,140 685,670 3,627,194,300
24/06/2019 5,110 0.00 ■■ 0.00 5,090 5,210 5,070 232,845 1,189,837,950
21/06/2019 5,090 0.00 ■■ 0.00 5,130 5,140 5,060 135,171 688,020,390
20/06/2019 5,130 0.00 ■■ 0.00 5,150 5,210 5,130 192,622 988,150,860
19/06/2019 5,150 0.20 ▲ 3.88 4,970 5,250 4,990 574,056 2,956,388,400
18/06/2019 4,970 0.00 ■■ 0.00 5,000 5,010 4,950 65,868 327,363,960
17/06/2019 5,000 0.00 ■■ 0.00 4,970 5,000 4,930 172,765 863,825,000
16/06/2019 4,970 0.00 ■■ 0.00 4,970 5,010 4,950 59,998 298,190,060
14/06/2019 4,970 0.00 ■■ 0.00 4,970 5,010 4,950 59,998 298,190,060
13/06/2019 4,970 0.00 ■■ 0.00 4,950 5,040 4,920 134,683 669,374,510
11/06/2019 4,990 0.00 ■■ 0.00 5,010 5,080 4,990 111,678 557,273,220
10/06/2019 5,010 0.00 ■■ 0.00 4,980 5,060 4,980 70,829 354,853,290
09/06/2019 4,980 0.10 ▲ 2.01 4,910 4,980 4,920 93,288 464,574,240
07/06/2019 4,980 0.10 ▲ 2.01 4,910 4,980 4,920 93,288 464,574,240
06/06/2019 4,910 0.00 ■■ 0.00 4,940 4,980 4,910 82,567 405,403,970
05/06/2019 4,940 0.00 ■■ 0.00 4,900 4,980 4,900 126,210 623,477,400
04/06/2019 4,900 -0.10 ▼ -2.04 5,020 5,050 4,900 196,549 963,090,100
03/06/2019 5,020 -0.10 ▼ -1.99 5,070 5,070 5,000 284,813 1,429,761,260
02/06/2019 5,070 0.00 ■■ 0.00 5,100 5,100 5,050 178,200 903,474,000
31/05/2019 5,070 0.00 ■■ 0.00 5,100 5,100 5,050 178,200 903,474,000
30/05/2019 5,100 0.00 ■■ 0.00 5,120 5,160 5,100 154,634 788,633,400
29/05/2019 5,120 0.00 ■■ 0.00 5,160 5,170 5,110 142,387 729,021,440
28/05/2019 5,160 0.00 ■■ 0.00 5,160 5,210 5,150 130,314 672,420,240
27/05/2019 5,160 0.00 ■■ 0.00 5,160 5,180 5,130 153,314 791,100,240
26/05/2019 5,160 0.00 ■■ 0.00 5,160 5,190 5,150 253,463 1,307,869,080
24/05/2019 5,160 0.00 ■■ 0.00 5,160 5,190 5,150 253,463 1,307,869,080
23/05/2019 5,160 0.00 ■■ 0.00 5,160 5,240 5,160 114,114 588,828,240
22/05/2019 5,160 0.00 ■■ 0.00 5,150 5,230 5,150 327,653 1,690,689,480
21/05/2019 5,150 0.00 ■■ 0.00 5,160 5,190 5,150 178,621 919,898,150
20/05/2019 5,160 0.00 ■■ 0.00 5,200 5,200 5,130 299,201 1,543,877,160
19/05/2019 5,200 -0.10 ▼ -1.92 5,300 5,340 5,200 146,273 760,619,600
17/05/2019 5,200 -0.10 ▼ -1.92 5,300 5,340 5,200 146,273 760,619,600
16/05/2019 5,300 0.20 ▲ 3.77 5,140 5,350 5,160 323,362 1,713,818,600
15/05/2019 5,140 0.00 ■■ 0.00 5,090 5,160 5,090 141,131 725,413,340
14/05/2019 5,090 0.00 ■■ 0.00 5,100 5,150 5,090 134,453 684,365,770
13/05/2019 5,100 0.00 ■■ 0.00 5,090 5,190 5,060 162,269 827,571,900
12/05/2019 5,090 0.00 ■■ 0.00 5,060 5,180 5,040 141,440 719,929,600
10/05/2019 5,090 0.00 ■■ 0.00 5,060 5,180 5,040 141,440 719,929,600
09/05/2019 5,060 -0.10 ▼ -1.98 5,110 5,160 5,060 140,002 708,410,120
08/05/2019 5,110 -0.10 ▼ -1.96 5,180 5,180 5,110 163,966 837,866,260
07/05/2019 5,180 0.00 ■■ 0.00 5,170 5,230 5,160 131,973 683,620,140
06/05/2019 5,170 -0.10 ▼ -1.93 5,280 5,250 5,140 387,928 2,005,587,760
05/05/2019 5,280 -0.10 ▼ -1.89 5,370 5,360 5,270 278,007 1,467,876,960
03/05/2019 5,280 -0.10 ▼ -1.89 5,370 5,360 5,270 278,007 1,467,876,960
02/05/2019 5,370 -0.10 ▼ -1.86 5,470 5,490 5,340 217,489 1,167,915,930
01/05/2019 5,470 -0.10 ▼ -1.83 5,550 5,560 5,420 348,755 1,907,689,850
30/04/2019 5,470 -0.10 ▼ -1.83 5,550 5,560 5,420 348,755 1,907,689,850
29/04/2019 5,470 -0.10 ▼ -1.83 5,550 5,560 5,420 348,755 1,907,689,850
28/04/2019 5,470 -0.10 ▼ -1.83 5,550 5,560 5,420 348,755 1,907,689,850
26/04/2019 5,470 -0.10 ▼ -1.83 5,550 5,560 5,420 348,755 1,907,689,850
25/04/2019 5,550 0.20 ▲ 3.60 5,390 5,640 5,440 1,020,553 5,664,069,150
24/04/2019 5,390 0.10 ▲ 1.86 5,300 5,420 5,300 428,233 2,308,175,870
23/04/2019 5,300 0.00 ■■ 0.00 5,310 5,380 5,300 180,323 955,711,900
22/04/2019 5,310 0.00 ■■ 0.00 5,300 5,360 5,230 276,628 1,468,894,680
21/04/2019 5,300 0.00 ■■ 0.00 5,300 5,320 5,250 163,568 866,910,400
19/04/2019 5,300 0.00 ■■ 0.00 5,300 5,320 5,250 163,568 866,910,400
18/04/2019 5,300 -0.10 ▼ -1.89 5,380 5,380 5,240 238,485 1,263,970,500
17/04/2019 5,380 0.10 ▲ 1.86 5,290 5,600 5,360 488,171 2,626,359,980
16/04/2019 5,290 0.00 ■■ 0.00 5,270 5,430 5,120 412,608 2,182,696,320
15/04/2019 5,270 0.00 ■■ 0.00 5,220 5,290 5,220 219,488 1,156,701,760
12/04/2019 5,270 0.00 ■■ 0.00 5,220 5,290 5,220 219,488 1,156,701,760
11/04/2019 5,220 0.00 ■■ 0.00 5,240 5,300 5,220 220,591 1,151,485,020
10/04/2019 5,240 -0.20 ▼ -3.82 5,410 5,400 5,240 437,228 2,291,074,720
09/04/2019 5,410 -0.10 ▼ -1.85 5,520 5,540 5,390 222,373 1,203,037,930
08/04/2019 5,520 0.10 ▲ 1.81 5,420 5,570 5,400 427,660 2,360,683,200
05/04/2019 5,420 0.00 ■■ 0.00 5,420 5,500 5,410 122,801 665,581,420
04/04/2019 5,420 0.00 ■■ 0.00 5,390 5,490 5,390 183,037 992,060,540
03/04/2019 5,390 -0.10 ▼ -1.86 5,440 5,450 5,340 195,024 1,051,179,360
02/04/2019 5,440 0.00 ■■ 0.00 5,460 5,530 5,440 264,651 1,439,701,440
01/04/2019 5,460 -0.10 ▼ -1.83 5,560 5,600 5,440 344,640 1,881,734,400
31/03/2019 5,150 0.10 ▲ 1.94 5,050 5,150 4,950 3,408,190 17,552,178,500
29/03/2019 5,560 0.00 ■■ 0.00 5,560 5,600 5,480 344,568 1,915,798,080
28/03/2019 5,560 -0.10 ▼ -1.80 5,610 5,730 5,400 413,977 2,301,712,120
27/03/2019 5,610 -0.30 ▼ -5.35 5,870 5,880 5,610 492,416 2,762,453,760
26/03/2019 5,870 0.30 ▲ 5.11 5,610 6,000 5,800 1,456,606 8,550,277,220
25/03/2019 5,610 0.40 ▲ 7.13 5,250 5,610 5,370 384,947 2,159,552,670
22/03/2019 5,250 0.00 ■■ 0.00 5,200 5,310 5,210 276,980 1,454,145,000
21/03/2019 5,200 -0.30 ▼ -5.77 5,520 5,570 5,200 543,197 2,824,624,400
20/03/2019 5,520 0.00 ■■ 0.00 5,550 5,600 5,480 251,143 1,386,309,360
19/03/2019 5,550 0.00 ■■ 0.00 5,540 5,640 5,540 545,445 3,027,219,750
18/03/2019 5,540 -0.20 ▼ -3.61 5,770 5,800 5,510 758,555 4,202,394,700
15/03/2019 5,770 -0.10 ▼ -1.73 5,840 5,850 5,770 360,093 2,077,736,610
14/03/2019 5,840 0.00 ■■ 0.00 5,800 6,000 5,760 440,941 2,575,095,440
13/03/2019 5,800 0.00 ■■ 0.00 5,800 5,920 5,800 406,099 2,355,374,200
12/03/2019 5,800 0.00 ■■ 0.00 5,760 5,900 5,730 485,362 2,815,099,600
11/03/2019 5,760 -0.10 ▼ -1.74 5,870 5,920 5,720 431,187 2,483,637,120
08/03/2019 5,870 -0.20 ▼ -3.41 6,070 6,030 5,840 664,481 3,900,503,470
07/03/2019 6,070 -0.10 ▼ -1.65 6,150 6,160 6,060 513,997 3,119,961,790
06/03/2019 6,150 0.10 ▲ 1.63 6,080 6,200 6,000 698,404 4,295,184,600
05/03/2019 6,080 0.00 ■■ 0.00 6,040 6,290 6,030 1,144,982 6,961,490,560
04/03/2019 6,040 0.40 ▲ 6.62 5,650 6,040 5,680 1,353,277 8,173,793,080
01/03/2019 5,650 0.10 ▲ 1.77 5,520 5,650 5,520 542,077 3,062,735,050
28/02/2019 5,520 -0.20 ▼ -3.62 5,690 5,740 5,500 687,675 3,795,966,000
27/02/2019 5,690 0.00 ■■ 0.00 5,660 5,790 5,670 365,183 2,077,891,270
26/02/2019 5,660 0.20 ▲ 3.53 5,500 5,840 5,500 1,285,619 7,276,603,540
25/02/2019 5,500 0.00 ■■ 0.00 5,490 5,590 5,490 472,332 2,597,826,000
22/02/2019 5,490 0.10 ▲ 1.82 5,410 5,620 5,380 554,008 3,041,503,920
21/02/2019 5,410 0.10 ▲ 1.85 5,330 5,520 5,350 510,341 2,760,944,810
20/02/2019 5,330 -0.10 ▼ -1.88 5,440 5,480 5,320 526,025 2,803,713,250
19/02/2019 5,440 0.00 ■■ 0.00 5,440 5,660 5,400 1,055,179 5,740,173,760
18/02/2019 5,440 0.30 ▲ 5.51 5,170 5,520 5,180 923,627 5,024,530,880
15/02/2019 5,170 0.00 ■■ 0.00 5,200 5,290 5,160 397,772 2,056,481,240
14/02/2019 5,200 -0.10 ▼ -1.92 5,320 5,340 5,180 407,358 2,118,261,600
13/02/2019 5,320 0.00 ■■ 0.00 5,300 5,430 5,300 521,935 2,776,694,200
12/02/2019 5,300 0.30 ▲ 5.66 4,960 5,300 4,970 1,127,051 5,973,370,300
11/02/2019 4,960 0.00 ■■ 0.00 5,000 5,040 4,960 97,438 483,292,480
01/02/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,890 174,001 870,005,000
31/01/2019 5,000 0.00 ■■ 0.00 5,000 5,100 4,950 218,182 1,090,910,000
30/01/2019 5,000 0.10 ▲ 2.00 4,930 5,010 4,930 141,006 705,030,000
29/01/2019 4,930 -0.10 ▼ -2.03 5,000 5,020 4,920 175,818 866,782,740
28/01/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,980 100,297 501,485,000
25/01/2019 5,000 0.00 ■■ 0.00 4,990 5,040 4,980 187,166 935,830,000
24/01/2019 4,990 0.00 ■■ 0.00 5,000 5,030 4,980 179,365,000 895,031,350,000
23/01/2019 5,000 0.00 ■■ 0.00 4,980 5,080 4,960 164,820,000 824,100,000,000
22/01/2019 4,980 0.00 ■■ 0.00 4,950 5,040 4,970 241,911,000 1,204,716,780,000
21/01/2019 4,950 -0.04 ▼ -0.81 4,990 5,030 4,920 1,519,210 7,520,089,500
18/01/2019 4,990 -0.04 ▼ -0.80 5,030 5,080 4,990 1,414,810 7,059,901,900
17/01/2019 5,030 -0.08 ▼ -1.59 5,110 5,110 5,020 1,620,310 8,150,159,300
16/01/2019 5,110 0.04 ▲ 0.78 5,070 5,130 5,020 2,730,810 13,954,439,100
15/01/2019 5,070 0.02 ▲ 0.39 5,070 5,140 5,050 2,004,640 10,163,524,800
14/01/2019 5,070 -0.01 ▼ -0.20 5,080 5,250 5,070 2,763,840 14,012,668,800
11/01/2019 5,080 0.22 ▲ 4.33 4,860 5,160 5,000 4,895,270 24,867,971,600
10/01/2019 4,860 0.15 ▲ 3.09 4,710 4,880 4,680 3,041,210 14,780,280,600
09/01/2019 4,710 -0.04 ▼ -0.85 4,750 4,810 4,710 1,488,490 7,010,787,900
08/01/2019 4,750 0.09 ▲ 1.89 4,660 4,750 4,650 1,421,580 6,752,505,000
07/01/2019 4,660 0.01 ▲ 0.21 4,660 4,800 4,660 1,098,030 5,116,819,800
04/01/2019 4,660 -0.02 ▼ -0.43 4,680 4,690 4,570 1,512,050 7,046,153,000
03/01/2019 4,680 -0.10 ▼ -2.14 4,780 4,800 4,600 2,617,730 12,250,976,400
02/01/2019 4,780 -0.10 ▼ -2.09 4,880 4,910 4,780 1,741,470 8,324,226,600
30/12/2018 4,880 -0.06 ▼ -1.23 4,940 4,970 4,870 1,172,670 5,722,629,600
28/12/2018 4,880 -0.06 ▼ -1.23 4,940 4,970 4,870 1,172,670 5,722,629,600
27/12/2018 4,940 0.06 ▲ 1.21 4,880 5,000 4,930 793,690 3,920,828,600
26/12/2018 4,880 0.02 ▲ 0.41 4,880 4,970 4,870 1,741,650 8,499,252,000
25/12/2018 4,880 -0.17 ▼ -3.48 5,050 5,050 4,870 3,258,130 15,899,674,400
24/12/2018 5,050 -0.05 ▼ -0.99 5,050 5,100 4,900 3,160,320 15,959,616,000
21/12/2018 5,050 -0.04 ▼ -0.79 5,090 5,100 5,030 1,973,350 9,965,417,500
20/12/2018 5,090 -0.10 ▼ -1.96 5,190 5,160 5,080 1,075,390 5,473,735,100
19/12/2018 5,190 -0.01 ▼ -0.19 5,200 5,200 5,080 1,148,090 5,958,587,100
18/12/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 3,258,080 16,942,016,000
17/12/2018 5,100 -0.08 ▼ -1.57 5,180 5,220 5,100 2,016,740 10,285,374,000
16/12/2018 5,180 -0.02 ▼ -0.39 5,200 5,200 5,150 2,642,710 13,689,237,800
14/12/2018 5,180 -0.02 ▼ -0.39 5,200 5,200 5,150 2,642,710 13,689,237,800
13/12/2018 5,200 0.01 ▲ 0.19 5,190 5,230 5,160 2,248,750 11,693,500,000
12/12/2018 5,190 0.02 ▲ 0.39 5,170 5,210 5,150 2,683,980 13,929,856,200
11/12/2018 5,170 -0.01 ▼ -0.19 5,180 5,210 5,150 1,548,840 8,007,502,800
10/12/2018 5,180 -0.02 ▼ -0.39 5,200 5,250 5,180 1,844,710 9,555,597,800
09/12/2018 5,200 0.03 ▲ 0.58 5,170 5,260 5,160 2,190,500 11,390,600,000
07/12/2018 5,200 0.03 ▲ 0.58 5,170 5,260 5,160 2,190,500 11,390,600,000
06/12/2018 5,170 -0.01 ▼ -0.19 5,180 5,210 5,150 1,091,900 5,645,123,000
05/12/2018 5,180 -0.07 ▼ -1.35 5,250 5,230 5,150 1,587,360 8,222,524,800
04/12/2018 5,250 0.10 ▲ 1.90 5,150 5,250 5,130 4,295,140 22,549,485,000
03/12/2018 5,150 0.03 ▲ 0.58 5,150 5,240 5,150 3,156,890 16,257,983,500
30/11/2018 5,150 0.10 ▲ 1.94 5,050 5,150 4,950 3,408,190 17,552,178,500
29/11/2018 5,050 -0.12 ▼ -2.38 5,170 5,220 5,050 2,800,720 14,143,636,000
28/11/2018 5,170 -0.04 ▼ -0.77 5,210 5,250 5,150 1,031,260 5,331,614,200
27/11/2018 5,210 -0.04 ▼ -0.77 5,250 5,340 5,200 1,322,960 6,892,621,600
26/11/2018 5,250 0.01 ▲ 0.19 5,250 5,310 5,250 1,328,270 6,973,417,500
25/11/2018 5,250 -0.24 ▼ -4.57 5,490 5,550 5,250 1,845,400 9,688,350,000
23/11/2018 5,250 -0.24 ▼ -4.57 5,490 5,550 5,250 1,845,400 9,688,350,000
22/11/2018 5,490 -0.06 ▼ -1.09 5,550 5,550 5,430 1,874,390 10,290,401,100
21/11/2018 5,550 -0.04 ▼ -0.72 5,550 5,550 5,450 1,954,310 10,846,420,500
20/11/2018 5,550 -0.05 ▼ -0.90 5,600 5,640 5,510 3,085,180 17,122,749,000
19/11/2018 5,600 0.01 ▲ 0.18 5,590 5,600 5,500 2,018,160 11,301,696,000
16/11/2018 5,590 0.10 ▲ 1.79 5,490 5,620 5,430 4,789,180 26,771,516,200
15/11/2018 5,490 0.09 ▲ 1.64 5,400 5,490 5,360 3,652,880 20,054,311,200
14/11/2018 5,400 -0.01 ▼ -0.19 5,400 5,500 5,340 2,882,690 15,566,526,000
13/11/2018 5,400 -0.09 ▼ -1.67 5,490 5,500 5,350 2,696,200 14,559,480,000
12/11/2018 5,490 0.05 ▲ 0.91 5,440 5,600 5,290 2,859,970 15,701,235,300
09/11/2018 5,440 -0.02 ▼ -0.37 5,460 5,650 5,380 4,992,590 27,159,689,600
08/11/2018 5,460 0.21 ▲ 3.85 5,250 5,460 5,280 5,303,150 28,955,199,000
07/11/2018 5,250 0.03 ▲ 0.57 5,220 5,250 5,180 2,603,320 13,667,430,000
06/11/2018 5,220 0.02 ▲ 0.38 5,200 5,270 5,210 2,252,030 11,755,596,600
05/11/2018 5,200 0.01 ▲ 0.19 5,190 5,280 5,140 2,491,640 12,956,528,000
04/11/2018 5,190 0.11 ▲ 2.12 5,080 5,340 5,090 3,060,550 15,884,254,500
02/11/2018 5,190 0.11 ▲ 2.12 5,080 5,340 5,090 3,060,550 15,884,254,500
01/11/2018 5,080 -0.03 ▼ -0.59 5,080 5,180 5,050 2,863,630 14,547,240,400
31/10/2018 5,080 0.13 ▲ 2.56 4,950 5,200 5,080 3,359,340 17,065,447,200
30/10/2018 4,950 0.19 ▲ 3.84 4,760 4,990 4,760 3,172,980 15,706,251,000
29/10/2018 4,760 0.01 ▲ 0.21 4,750 4,800 4,720 2,639,890 12,565,876,400
28/10/2018 4,750 -0.15 ▼ -3.16 4,900 5,050 4,750 2,573,390 12,223,602,500
26/10/2018 4,750 -0.15 ▼ -3.16 4,900 5,050 4,750 2,573,390 12,223,602,500
25/10/2018 4,900 -0.10 ▼ -2.04 5,000 4,950 4,700 4,694,400 23,002,560,000
24/10/2018 5,000 -0.05 ▼ -1.00 5,050 5,090 5,000 3,624,420 18,122,100,000
23/10/2018 5,050 -0.17 ▼ -3.37 5,220 5,220 5,020 2,489,510 12,572,025,500
22/10/2018 5,220 -0.06 ▼ -1.15 5,280 5,320 5,190 1,575,930 8,226,354,600
21/10/2018 5,280 0.18 ▲ 3.41 5,100 5,350 5,000 5,114,420 27,004,137,600
19/10/2018 5,280 0.18 ▲ 3.41 5,100 5,350 5,000 5,114,420 27,004,137,600
18/10/2018 5,100 -0.07 ▼ -1.37 5,170 5,180 5,080 1,551,570 7,913,007,000
17/10/2018 5,170 -0.08 ▼ -1.55 5,250 5,320 5,050 4,971,490 25,702,603,300
16/10/2018 5,250 0.04 ▲ 0.76 5,210 5,280 5,150 1,663,380 8,732,745,000
15/10/2018 5,210 -0.12 ▼ -2.30 5,330 5,390 5,210 1,851,860 9,648,190,600
14/10/2018 5,330 0.12 ▲ 2.25 5,210 5,330 5,110 4,512,890 24,053,703,700
12/10/2018 5,330 0.12 ▲ 2.25 5,210 5,330 5,110 4,512,890 24,053,703,700
11/10/2018 5,210 -0.39 ▼ -7.49 5,600 5,600 5,210 9,300,530 48,455,761,300
10/10/2018 5,600 -0.05 ▼ -0.89 5,650 5,790 5,600 3,491,660 19,553,296,000
09/10/2018 5,650 -0.17 ▼ -3.01 5,820 5,890 5,650 2,735,200 15,453,880,000
08/10/2018 5,820 -0.08 ▼ -1.37 5,900 5,930 5,800 3,607,220 20,994,020,400
07/10/2018 5,900 -0.09 ▼ -1.53 5,990 6,000 5,900 2,518,700 14,860,330,000
05/10/2018 5,900 -0.09 ▼ -1.53 5,990 6,000 5,900 2,518,700 14,860,330,000
04/10/2018 5,990 0.02 ▲ 0.33 5,970 6,040 5,950 2,254,610 13,505,113,900
03/10/2018 5,970 -0.02 ▼ -0.34 5,990 6,040 5,960 2,913,190 17,391,744,300
02/10/2018 5,990 -0.07 ▼ -1.17 6,060 6,120 5,980 5,229,420 31,324,225,800
01/10/2018 6,060 -0.07 ▼ -1.16 6,130 6,190 6,040 4,112,790 24,923,507,400
30/09/2018 6,130 -0.03 ▼ -0.49 6,160 6,230 6,110 3,441,940 21,099,092,200
28/09/2018 6,130 -0.03 ▼ -0.49 6,160 6,230 6,110 3,441,940 21,099,092,200
27/09/2018 6,160 0.01 ▲ 0.16 6,150 6,280 6,150 2,752,140 16,953,182,400
26/09/2018 6,150 0.09 ▲ 1.46 6,060 6,310 6,030 6,890,940 42,379,281,000
25/09/2018 6,060 -0.04 ▼ -0.66 6,100 6,120 6,020 4,344,660 26,328,639,600
24/09/2018 6,100 0.02 ▲ 0.33 6,100 6,150 6,090 3,440,890 20,989,429,000
21/09/2018 6,100 0.10 ▲ 1.64 6,000 6,140 6,010 5,913,230 36,070,703,000
20/09/2018 6,000 0.02 ▲ 0.33 5,980 6,030 5,960 3,092,040 18,552,240,000
19/09/2018 5,980 0.01 ▲ 0.17 5,970 6,060 5,970 4,035,750 24,133,785,000
18/09/2018 5,970 0.01 ▲ 0.17 5,960 6,070 5,870 4,001,940 23,891,581,800
17/09/2018 5,960 -0.15 ▼ -2.52 6,110 6,150 5,960 4,757,560 28,355,057,600
14/09/2018 6,110 -0.04 ▼ -0.65 6,150 6,190 6,040 2,887,910 17,645,130,100
13/09/2018 6,150 -0.03 ▼ -0.49 6,180 6,200 6,050 3,510,600 21,590,190,000
12/09/2018 6,180 -0.13 ▼ -2.10 6,310 6,490 6,100 6,996,030 43,235,465,400
11/09/2018 6,310 0.41 ▲ 6.50 5,900 6,310 5,900 7,389,650 46,628,691,500
10/09/2018 5,900 0.01 ▲ 0.17 5,890 6,000 5,830 4,653,370 27,454,883,000
07/09/2018 5,890 -0.20 ▼ -3.40 6,090 6,010 5,760 9,682,970 57,032,693,300
06/09/2018 6,090 -0.41 ▼ -6.73 6,500 6,540 6,090 10,330,170 62,910,735,300
05/09/2018 6,500 -0.10 ▼ -1.54 6,600 6,750 6,390 7,711,330 50,123,645,000
04/09/2018 6,600 -0.19 ▼ -2.88 6,790 6,910 6,600 7,995,180 52,768,188,000
03/09/2018 6,790 -0.10 ▼ -1.47 6,890 6,900 6,720 10,002,760 67,918,740,400
31/08/2018 6,790 -0.10 ▼ -1.47 6,890 6,900 6,720 10,002,760 67,918,740,400
30/08/2018 6,890 -0.10 ▼ -1.45 6,990 7,000 6,890 7,030,960 48,443,314,400
29/08/2018 6,990 0.09 ▲ 1.29 6,900 7,080 6,790 7,492,060 52,369,499,400
28/08/2018 6,900 0.10 ▲ 1.45 6,800 6,990 6,800 6,571,230 45,341,487,000
27/08/2018 6,800 -0.10 ▼ -1.47 6,900 7,000 6,800 8,318,820 56,567,976,000
24/08/2018 6,900 -0.10 ▼ -1.45 7,000 7,050 6,900 3,556,150 24,537,435,000
23/08/2018 7,000 -0.01 ▼ -0.14 7,010 7,060 6,890 5,624,050 39,368,350,000
22/08/2018 7,010 -0.12 ▼ -1.71 7,130 7,210 7,010 5,783,920 40,545,279,200
21/08/2018 7,130 0.01 ▲ 0.14 7,120 7,210 7,040 6,324,580 45,094,255,400
20/08/2018 7,120 0.45 ▲ 6.32 6,670 7,120 6,550 9,295,700 66,185,384,000
17/08/2018 6,670 -0.03 ▼ -0.45 6,700 6,850 6,660 4,974,400 33,179,248,000
16/08/2018 6,700 -0.30 ▼ -4.48 7,000 6,950 6,700 7,875,210 52,763,907,000
15/08/2018 7,000 -0.29 ▼ -4.14 7,290 7,200 6,970 10,771,700 75,401,900,000
14/08/2018 7,290 -0.11 ▼ -1.51 7,400 7,560 7,290 5,434,950 39,620,785,500
13/08/2018 7,400 -0.13 ▼ -1.76 7,530 7,580 7,350 5,029,940 37,221,556,000
10/08/2018 7,530 0.10 ▲ 1.33 7,430 7,950 6,960 37,972,830 285,935,409,900
09/08/2018 7,430 0.48 ▲ 6.46 6,950 7,430 7,430 2,864,590 21,283,903,700
08/08/2018 6,950 0.13 ▲ 1.87 6,820 7,010 6,790 5,670,030 39,406,708,500
07/08/2018 6,820 -0.41 ▼ -6.01 7,230 7,250 6,820 7,197,920 49,089,814,400
06/08/2018 7,230 0.08 ▲ 1.11 7,150 7,500 7,160 8,731,250 63,126,937,500
03/08/2018 7,150 0.25 ▲ 3.50 6,900 7,310 6,900 12,072,510 86,318,446,500
02/08/2018 6,900 -0.20 ▼ -2.90 7,100 7,300 6,640 15,524,250 107,117,325,000
01/08/2018 7,100 -0.52 ▼ -7.32 7,620 7,790 7,090 12,631,610 89,684,431,000
31/07/2018 7,620 0.04 ▲ 0.52 7,580 8,090 7,200 23,739,250 180,893,085,000
30/07/2018 7,580 0.49 ▲ 6.46 7,090 7,580 7,420 7,081,450 53,677,391,000
29/07/2018 7,090 0.46 ▲ 6.49 6,630 7,090 6,600 13,895,070 98,516,046,300
27/07/2018 7,090 0.46 ▲ 6.49 6,630 7,090 6,600 13,895,070 98,516,046,300
26/07/2018 6,630 -0.49 ▼ -7.39 7,120 7,220 6,630 19,021,600 126,113,208,000
25/07/2018 7,120 0.04 ▲ 0.56 7,080 7,490 6,850 19,471,070 138,634,018,400
24/07/2018 7,080 0.46 ▲ 6.50 6,620 7,080 6,700 20,360,820 144,154,605,600
23/07/2018 6,620 0.43 ▲ 6.50 6,190 6,620 5,900 23,396,090 154,882,115,800
22/07/2018 6,190 -0.07 ▼ -1.13 6,260 6,390 6,100 16,026,370 99,203,230,300
20/07/2018 6,190 -0.07 ▼ -1.13 6,260 6,390 6,100 16,026,370 99,203,230,300
19/07/2018 6,260 -0.07 ▼ -1.12 6,330 6,510 6,150 21,446,520 134,255,215,200
18/07/2018 6,330 0.40 ▲ 6.32 5,930 6,340 5,720 18,139,320 114,821,895,600
17/07/2018 5,930 0.21 ▲ 3.54 5,720 6,090 5,720 15,743,560 93,359,310,800
16/07/2018 5,720 0.37 ▲ 6.47 5,350 5,720 5,500 8,964,990 51,279,742,800
15/07/2018 5,350 0.35 ▲ 6.54 5,000 5,350 5,050 17,139,790 91,697,876,500
13/07/2018 5,350 0.35 ▲ 6.54 5,000 5,350 5,050 17,139,790 91,697,876,500
12/07/2018 5,000 0.12 ▲ 2.40 4,880 5,010 4,880 4,090,240 20,451,200,000
11/07/2018 4,880 -0.09 ▼ -1.84 4,970 5,000 4,880 7,714,060 37,644,612,800
10/07/2018 4,970 -0.03 ▼ -0.60 5,000 5,100 4,950 3,630,000 18,041,100,000
09/07/2018 5,000 -0.19 ▼ -3.80 5,190 5,250 5,000 4,422,720 22,113,600,000
08/07/2018 5,190 0.20 ▲ 3.85 4,990 5,200 4,950 6,635,350 34,437,466,500
06/07/2018 5,190 0.20 ▲ 3.85 4,990 5,200 4,950 6,635,350 34,437,466,500
05/07/2018 4,990 0.11 ▲ 2.20 4,880 4,990 4,780 6,093,350 30,405,816,500
04/07/2018 4,880 -0.17 ▼ -3.48 5,050 5,100 4,720 3,555,000 17,348,400,000
03/07/2018 5,050 -0.15 ▼ -2.97 5,200 5,240 5,050 4,539,010 22,922,000,500
02/07/2018 5,200 -0.01 ▼ -0.19 5,210 5,280 5,050 5,790,960 30,112,992,000
01/07/2018 5,210 0.21 ▲ 4.03 5,000 0 0 7,548,980 39,330,185,800
29/06/2018 5,210 0.21 ▲ 4.03 5,000 5,260 4,950 7,548,980 39,330,185,800
28/06/2018 5,000 -0.13 ▼ -2.60 5,130 5,130 4,950 5,273,980 26,369,900,000
27/06/2018 5,130 0.06 ▲ 1.17 5,070 5,330 5,080 7,087,940 36,361,132,200
26/06/2018 5,070 0.23 ▲ 4.54 4,840 5,170 4,790 10,610,770 53,796,603,900
25/06/2018 4,840 0.14 ▲ 2.89 4,700 4,930 4,750 5,101,510 24,691,308,400
22/06/2018 4,700 -0.07 ▼ -1.49 4,770 4,770 4,670 2,416,590 11,357,973,000
21/06/2018 4,770 -0.09 ▼ -1.89 4,770 4,790 4,610 3,302,240 15,751,684,800
20/06/2018 4,770 0.01 ▲ 0.21 4,760 4,820 4,600 3,292,660 15,705,988,200
19/06/2018 4,760 -0.25 ▼ -5.25 5,010 4,880 4,660 7,873,170 37,476,289,200
18/06/2018 5,010 0.32 ▲ 6.39 4,690 5,010 4,700 12,370,750 61,977,457,500
17/06/2018 4,690 0.04 ▲ 0.85 4,650 4,800 4,650 16,533,880 77,543,897,200
15/06/2018 4,690 0.04 ▲ 0.85 4,650 4,800 4,650 16,533,880 77,543,897,200
14/06/2018 4,650 0.16 ▲ 3.44 4,490 4,790 4,460 14,898,000 69,275,700,000
13/06/2018 4,490 0.04 ▲ 0.89 4,450 4,530 4,450 1,389,940 6,240,830,600
12/06/2018 4,450 -0.16 ▼ -3.60 4,610 4,610 4,390 3,830,410 17,045,324,500
11/06/2018 4,610 -0.18 ▼ -3.90 4,790 4,700 4,580 3,287,140 15,153,715,400
10/06/2018 4,790 0.01 ▲ 0.21 4,780 4,800 4,720 1,467,790 7,030,714,100
08/06/2018 4,790 0.01 ▲ 0.21 4,780 4,800 4,720 1,467,790 7,030,714,100
07/06/2018 4,780 0.12 ▲ 2.51 4,660 4,860 4,700 3,912,270 18,700,650,600
06/06/2018 4,660 -0.07 ▼ -1.50 4,730 4,800 4,650 2,364,580 11,018,942,800
05/06/2018 4,730 0.11 ▲ 2.33 4,620 4,750 4,630 3,107,450 14,698,238,500
04/06/2018 4,620 0.12 ▲ 2.60 4,500 4,670 4,420 2,767,540 12,786,034,800
03/06/2018 4,500 0.04 ▲ 0.89 4,460 4,580 4,420 1,952,340 8,785,530,000
01/06/2018 4,500 0.04 ▲ 0.89 4,460 4,580 4,420 1,952,340 8,785,530,000
31/05/2018 4,460 0.03 ▲ 0.67 4,430 4,490 4,400 2,427,920 10,828,523,200
30/05/2018 4,430 -0.06 ▼ -1.35 4,490 4,500 4,350 1,165,540 5,163,342,200
29/05/2018 4,490 0.07 ▲ 1.56 4,420 4,670 4,270 3,186,630 14,307,968,700
28/05/2018 4,420 -0.33 ▼ -7.47 4,750 4,800 4,420 5,025,850 22,214,257,000
27/05/2018 4,750 -0.15 ▼ -3.16 4,900 4,940 4,750 1,956,510 9,293,422,500
25/05/2018 4,750 -0.15 ▼ -3.16 4,900 4,940 4,750 1,956,510 9,293,422,500
24/05/2018 4,900 -0.10 ▼ -2.04 5,000 5,090 4,870 1,772,280 8,684,172,000
23/05/2018 5,000 -0.05 ▼ -1.00 5,050 5,050 4,930 1,845,090 9,225,450,000
22/05/2018 5,050 -0.20 ▼ -3.96 5,250 5,250 4,990 3,180,810 16,063,090,500
21/05/2018 5,250 -0.01 ▼ -0.19 5,260 5,290 5,200 1,660,440 8,717,310,000
20/05/2018 5,260 0.01 ▲ 0.19 5,250 5,330 5,250 3,172,610 16,687,928,600
18/05/2018 5,260 0.01 ▲ 0.19 5,250 5,330 5,250 3,172,610 16,687,928,600
17/05/2018 5,250 0.05 ▲ 0.95 5,200 5,300 5,200 2,472,810 12,982,252,500
16/05/2018 5,200 0.04 ▲ 0.77 5,160 5,240 5,120 2,212,380 11,504,376,000
15/05/2018 5,160 0.02 ▲ 0.39 5,140 5,190 5,110 1,858,270 9,588,673,200
14/05/2018 5,140 -0.06 ▼ -1.17 5,200 5,210 5,110 1,684,430 8,657,970,200
13/05/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,050 2,105,050 10,946,260,000
11/05/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,050 2,105,050 10,946,260,000
10/05/2018 5,100 -0.15 ▼ -2.94 5,250 5,270 5,100 1,965,540 10,024,254,000
09/05/2018 5,250 -0.03 ▼ -0.57 5,280 5,280 5,170 2,629,740 13,806,135,000
08/05/2018 5,280 0.08 ▲ 1.52 5,200 5,400 5,200 2,750,770 14,524,065,600
07/05/2018 5,200 0.05 ▲ 0.96 5,150 5,330 5,000 3,335,000 17,342,000,000
05/05/2018 5,150 0.33 ▲ 6.41 4,820 5,150 5,060 10,094,560 51,986,984,000
04/05/2018 5,150 0.33 ▲ 6.41 4,820 5,150 5,060 10,094,560 51,986,984,000
03/05/2018 4,820 -0.11 ▼ -2.28 4,930 4,980 4,770 3,949,130 19,034,806,600
02/05/2018 4,930 -0.37 ▼ -7.51 5,300 5,200 4,930 6,793,670 33,492,793,100
30/04/2018 5,300 -0.10 ▼ -1.89 5,400 5,450 5,090 4,734,660 25,093,698,000
27/04/2018 5,300 -0.10 ▼ -1.89 5,400 5,450 5,090 4,734,660 25,093,698,000
26/04/2018 5,400 0.02 ▲ 0.37 5,400 5,690 5,400 3,775,820 20,389,428,000
25/04/2018 5,400 0.07 ▲ 1.30 5,330 5,420 5,300 2,800,610 15,123,294,000
24/04/2018 5,400 0.07 ▲ 1.30 5,330 5,420 5,300 2,800,610 15,123,294,000
23/04/2018 5,330 -0.18 ▼ -3.38 5,510 5,640 5,330 3,433,530 18,300,714,900
20/04/2018 5,510 0.02 ▲ 0.36 5,490 5,650 5,410 1,892,260 10,426,352,600
19/04/2018 5,490 -0.18 ▼ -3.28 5,670 5,680 5,410 5,089,070 27,938,994,300
18/04/2018 5,670 -0.13 ▼ -2.29 5,800 5,850 5,670 4,945,260 28,039,624,200
13/04/2018 5,480 0.20 ▲ 3.65 5,280 5,500 5,280 6,626,840 36,315,083,200
12/04/2018 5,280 -0.15 ▼ -2.84 5,430 5,450 5,200 8,267,630 43,653,086,400
11/04/2018 5,430 -0.32 ▼ -5.89 5,750 5,830 5,400 7,701,040 41,816,647,200
10/04/2018 5,750 -0.30 ▼ -5.22 6,050 6,140 5,750 9,786,860 56,274,445,000
09/04/2018 6,050 -0.14 ▼ -2.31 6,190 6,230 6,020 7,772,420 47,023,141,000
06/04/2018 6,190 -0.06 ▼ -0.97 6,250 6,330 6,190 7,068,740 43,755,500,600
05/04/2018 6,250 -0.05 ▼ -0.80 6,300 6,300 6,160 5,152,650 32,204,062,500
04/04/2018 6,300 -0.13 ▼ -2.06 6,430 6,430 6,270 5,497,020 34,631,226,000
03/04/2018 6,430 0.28 ▲ 4.35 6,150 6,430 6,010 10,002,370 64,315,239,100
02/04/2018 6,150 -0.46 ▼ -7.48 6,610 6,340 6,150 22,763,820 139,997,493,000
30/03/2018 6,610 -0.09 ▼ -1.36 6,700 6,750 6,610 3,018,810 19,954,334,100
29/03/2018 6,700 0.02 ▲ 0.30 6,700 6,810 6,690 1,812,350 12,142,745,000
28/03/2018 6,700 -0.12 ▼ -1.79 6,820 6,820 6,680 3,931,930 26,343,931,000
27/03/2018 6,820 -0.14 ▼ -2.05 6,960 7,050 6,780 4,874,720 33,245,590,400
26/03/2018 6,960 -0.04 ▼ -0.57 7,000 7,090 6,930 2,811,920 19,570,963,200
23/03/2018 7,000 -0.19 ▼ -2.71 7,190 7,160 6,900 5,952,530 41,667,710,000
22/03/2018 7,190 0.19 ▲ 2.64 7,000 7,250 7,000 5,364,600 38,571,474,000
21/03/2018 7,000 0.10 ▲ 1.43 6,940 7,190 6,930 3,292,350 23,046,450,000
20/03/2018 6,940 0.04 ▲ 0.58 6,900 7,040 6,800 3,727,100 25,866,074,000
19/03/2018 6,900 -0.51 ▼ -7.39 7,280 7,280 6,780 15,828,850 109,219,065,000
16/03/2018 7,280 -0.13 ▼ -1.79 7,410 7,510 7,260 7,335,120 53,399,673,600
15/03/2018 7,410 0.03 ▲ 0.40 7,410 7,590 7,400 8,259,570 61,203,413,700
14/03/2018 7,410 0.26 ▲ 3.51 7,150 7,530 7,100 10,299,700 76,320,777,000
13/03/2018 7,150 0.06 ▲ 0.84 7,090 7,180 6,990 6,561,530 46,914,939,500
12/03/2018 7,090 0.18 ▲ 2.54 6,910 7,300 6,710 4,289,660 30,413,689,400
09/03/2018 7,080 0.17 ▲ 2.40 6,910 7,300 6,710 9,803,250 69,407,010,000
08/03/2018 6,910 -0.08 ▼ -1.16 6,990 7,150 6,840 7,738,140 53,470,547,400
07/03/2018 6,990 0.23 ▲ 3.29 6,760 7,200 6,880 11,548,820 80,726,251,800
06/03/2018 6,760 0.44 ▲ 6.51 6,320 6,760 6,350 10,726,610 72,511,883,600
05/03/2018 6,320 0.03 ▲ 0.47 6,290 6,480 6,270 8,483,800 53,617,616,000
02/03/2018 6,290 0.04 ▲ 0.64 6,250 6,300 6,190 2,364,580 14,873,208,200
01/03/2018 6,250 0.03 ▲ 0.48 6,220 6,360 6,200 3,635,910 22,724,437,500
28/02/2018 6,220 -0.18 ▼ -2.89 6,400 6,360 6,190 4,539,740 28,237,182,800
27/02/2018 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 4,544,550 29,085,120,000
26/02/2018 6,200 -0.15 ▼ -2.42 6,350 6,400 6,180 7,995,330 49,571,046,000
23/02/2018 6,350 0.05 ▲ 0.79 6,300 6,400 6,280 4,558,720 28,947,872,000
22/02/2018 6,300 -0.22 ▼ -3.49 6,520 6,490 6,210 5,637,230 35,514,549,000
21/02/2018 6,520 0.02 ▲ 0.31 6,500 6,700 6,450 6,366,520 41,509,710,400
14/02/2018 6,500 0.35 ▲ 5.38 6,150 6,500 6,140 9,810,120 63,765,780,000
13/02/2018 6,500 0.35 ▲ 5.38 6,150 6,500 6,140 9,810,120 63,765,780,000
12/02/2018 6,150 -0.35 ▼ -5.69 6,500 6,600 6,050 18,148,290 111,611,983,500
09/02/2018 6,500 -0.12 ▼ -1.85 6,620 6,600 6,160 12,440,370 80,862,405,000
08/02/2018 6,620 -0.49 ▼ -7.40 7,110 6,950 6,620 21,212,700 140,428,074,000
07/02/2018 7,110 -0.38 ▼ -5.34 7,490 7,330 7,020 5,008,000 35,606,880,000
06/02/2018 6,970 -0.52 ▼ -7.46 7,490 7,190 6,970 15,787,610 110,039,641,700
05/02/2018 7,490 -0.56 ▼ -7.48 8,050 8,010 7,490 15,654,040 117,248,759,600
02/02/2018 8,050 0.01 ▲ 0.12 8,050 8,140 8,000 4,200,910 33,817,325,500
01/02/2018 8,050 -0.15 ▼ -1.86 8,200 8,300 8,050 7,922,570 63,776,688,500
31/01/2018 8,200 0.11 ▲ 1.34 8,090 8,600 8,030 15,495,650 127,064,330,000
30/01/2018 8,090 -0.21 ▼ -2.60 8,300 8,300 8,000 13,747,520 111,217,436,800
29/01/2018 8,300 -0.10 ▼ -1.20 8,400 8,570 8,300 10,795,290 89,600,907,000
26/01/2018 8,400 -0.09 ▼ -1.07 8,490 8,730 8,390 12,938,950 108,687,180,000
25/01/2018 8,490 0.55 ▲ 6.48 7,940 8,490 7,760 21,580,290 183,216,662,100
24/01/2018 7,690 -0.46 ▼ -5.98 8,150 8,280 7,800 4,185,400 32,185,726,000
22/01/2018 7,920 -0.21 ▼ -2.65 8,150 8,280 7,800 10,320,100 81,735,192,000
19/01/2018 8,150 -0.15 ▼ -1.84 8,300 8,370 8,150 11,002,160 89,667,604,000
18/01/2018 8,300 0.14 ▲ 1.69 8,160 8,380 8,000 9,961,100 82,677,130,000
17/01/2018 8,160 0.02 ▲ 0.25 8,160 8,550 8,130 15,121,430 123,390,868,800
16/01/2018 8,160 0.53 ▲ 6.50 7,630 8,160 7,600 23,850,270 194,618,203,200
15/01/2018 7,630 0.13 ▲ 1.70 7,500 7,680 7,500 6,033,580 46,036,215,400
12/01/2018 7,500 0.02 ▲ 0.27 7,500 7,650 7,500 4,230,050 31,725,375,000
11/01/2018 7,500 -0.13 ▼ -1.73 7,630 7,630 7,500 5,436,920 40,776,900,000
10/01/2018 7,630 0.08 ▲ 1.05 7,550 7,630 7,360 5,644,240 43,065,551,200
09/01/2018 7,550 -0.12 ▼ -1.59 7,670 7,700 7,500 4,198,620 31,699,581,000
08/01/2018 7,670 -0.03 ▼ -0.39 7,700 7,830 7,610 6,126,900 46,993,323,000
05/01/2018 7,700 0.24 ▲ 3.12 7,460 7,860 7,470 9,814,550 75,572,035,000
04/01/2018 7,460 0.15 ▲ 2.01 7,310 7,580 7,330 3,159,020 23,566,289,200
03/01/2018 7,310 0.06 ▲ 0.82 7,250 7,370 7,250 2,259,350 16,515,848,500
02/01/2018 7,250 -0.10 ▼ -1.38 7,350 7,380 7,230 3,772,880 27,353,380,000
01/01/2018 7,350 -0.10 ▼ -1.36 7,450 7,460 7,330 2,334,550 17,158,942,500
29/12/2017 7,350 -0.10 ▼ -1.36 7,450 7,460 7,330 2,334,550 17,158,942,500
28/12/2017 7,450 0.05 ▲ 0.67 7,400 7,450 7,350 3,403,920 25,359,204,000
27/12/2017 7,400 0.02 ▲ 0.27 7,400 7,480 7,380 5,461,050 40,411,770,000
26/12/2017 7,400 0.10 ▲ 1.35 7,300 7,410 7,300 4,743,140 35,099,236,000
25/12/2017 7,300 -0.11 ▼ -1.51 7,410 7,400 7,300 2,227,860 16,263,378,000
24/12/2017 7,410 0.06 ▲ 0.81 7,350 7,460 7,310 1,937,940 14,360,135,400
22/12/2017 7,410 0.06 ▲ 0.81 7,350 7,460 7,310 1,937,940 14,360,135,400
21/12/2017 7,350 -0.16 ▼ -2.18 7,510 7,510 7,300 4,754,350 34,944,472,500
20/12/2017 7,510 0.01 ▲ 0.13 7,500 7,610 7,500 2,288,590 17,187,310,900
19/12/2017 7,720 0.36 ▲ 4.66 7,360 7,800 7,650 5,846,790 45,137,218,800
18/12/2017 7,700 0.34 ▲ 4.42 7,360 7,800 7,680 1,532,540 11,800,558,000
17/12/2017 7,360 -0.02 ▼ -0.27 7,380 7,410 7,360 2,074,320 15,266,995,200
15/12/2017 7,380 0.06 ▲ 0.81 7,320 7,410 7,310 1,451,220 10,710,003,600
14/12/2017 7,320 0.01 ▲ 0.14 7,310 7,420 7,300 3,014,180 22,063,797,600
13/12/2017 7,310 -0.21 ▼ -2.87 7,520 7,620 7,200 3,821,560 27,935,603,600
12/12/2017 7,520 -0.01 ▼ -0.13 7,520 7,620 7,510 256,730 1,930,609,600
11/12/2017 7,650 -0.08 ▼ -1.05 7,730 7,660 7,620 239,290 1,830,568,500
10/12/2017 7,730 -0.10 ▼ -1.29 7,830 7,830 7,700 1,702,740 13,162,180,200
08/12/2017 7,830 0.13 ▲ 1.66 7,700 7,960 7,790 3,624,120 28,376,859,600
07/12/2017 7,830 0.12 ▲ 1.53 7,700 7,960 7,790 3,500,010 27,405,078,300
05/12/2017 7,540 0.03 ▲ 0.40 7,510 7,710 7,490 3,914,180 29,512,917,200
04/12/2017 7,510 -0.11 ▼ -1.44 7,640 7,690 7,480 3,448,690 25,899,661,900
01/12/2017 7,620 -0.11 ▼ -1.42 7,730 7,740 7,620 3,070,090 23,394,085,800
30/11/2017 7,730 0.03 ▲ 0.39 7,700 7,750 7,670 3,065,590 23,697,010,700
29/11/2017 7,700 -0.12 ▼ -1.53 7,830 7,860 7,700 5,637,050 43,405,285,000
28/11/2017 7,820 0.07 ▲ 0.90 7,760 7,860 7,740 6,478,190 50,659,445,800
27/11/2017 7,750 0.06 ▲ 0.78 7,700 7,750 7,620 4,422,230 34,272,282,500
24/11/2017 7,690 0.18 ▲ 2.40 7,530 7,690 7,500 4,185,400 32,185,726,000
23/11/2017 7,510 -0.01 ▼ -0.13 7,520 7,580 7,450 2,906,820 21,830,218,200
22/11/2017 7,520 0.01 ▲ 0.13 7,480 7,600 7,390 2,974,710 22,369,819,200
21/11/2017 7,510 -0.16 ▼ -2.09 7,550 7,650 7,450 2,466,350 18,522,288,500
20/11/2017 7,670 -0.14 ▼ -1.79 7,700 7,800 7,600 1,639,260 12,573,124,200
17/11/2017 7,810 0.09 ▲ 1.17 7,880 7,910 7,600 3,738,970 29,201,355,700
16/11/2017 7,720 0.50 ▲ 6.93 7,250 7,720 7,210 3,761,460 29,038,471,200
15/11/2017 7,220 0.00 ■■ 0.00 7,210 7,270 7,190 2,609,190 18,838,351,800
14/11/2017 7,220 -0.16 ▼ -2.17 7,370 7,380 7,200 2,071,660 14,957,385,200
13/11/2017 7,380 -0.06 ▼ -0.81 7,450 7,460 7,350 3,760,360 27,751,456,800
10/11/2017 7,440 0.14 ▲ 1.92 7,290 7,450 7,270 3,075,140 22,879,041,600
09/11/2017 7,300 -0.02 ▼ -0.27 7,270 7,320 7,260 2,430,150 17,740,095,000
08/11/2017 7,320 0.02 ▲ 0.27 7,250 7,320 7,180 2,975,850 21,783,222,000
07/11/2017 7,300 0.01 ▲ 0.14 7,300 7,430 7,200 2,290,490 16,720,577,000
06/11/2017 7,290 0.25 ▲ 3.55 7,030 7,380 7,030 4,390,780 32,008,786,200
03/11/2017 7,040 -0.48 ▼ -6.38 7,470 7,470 7,000 8,980,440 63,222,297,600
02/11/2017 7,520 -0.56 ▼ -6.93 8,010 8,050 7,520 2,666,650 20,053,208,000
01/11/2017 8,080 0.06 ▲ 0.75 8,020 8,180 7,990 8,659,810 69,971,264,800
31/10/2017 8,020 0.27 ▲ 3.48 7,660 8,110 7,660 8,138,180 65,268,203,600
30/10/2017 7,750 0.20 ▲ 2.65 7,540 7,750 7,520 4,835,410 37,474,427,500
27/10/2017 7,550 -0.15 ▼ -1.95 7,700 7,700 7,410 3,401,070 25,678,078,500
26/10/2017 7,700 -0.21 ▼ -2.65 7,910 7,990 7,660 2,437,910 18,771,907,000
25/10/2017 7,910 0.14 ▲ 1.80 7,800 8,100 7,800 2,136,850 16,902,483,500
24/10/2017 7,770 0.03 ▲ 0.39 7,700 7,800 7,670 2,137,480 16,608,219,600
23/10/2017 7,740 -0.36 ▼ -4.44 8,080 8,090 7,740 3,857,150 29,854,341,000
20/10/2017 8,100 -0.08 ▼ -0.98 8,180 8,190 8,080 1,715,080 13,892,148,000
19/10/2017 8,180 0.00 ■■ 0.00 8,180 8,250 8,160 1,807,540 14,785,677,200
18/10/2017 8,180 -0.11 ▼ -1.33 8,290 8,290 8,180 2,039,270 16,681,228,600
17/10/2017 8,290 -0.04 ▼ -0.48 8,330 8,350 8,260 1,298,850 10,767,466,500
16/10/2017 8,330 0.05 ▲ 0.60 8,280 8,370 8,280 1,956,940 16,301,310,200
13/10/2017 8,280 0.01 ▲ 0.12 8,270 8,310 8,260 1,000,950 8,287,866,000
12/10/2017 8,270 -0.05 ▼ -0.60 8,310 8,320 8,270 1,167,660 9,656,548,200
11/10/2017 8,320 0.01 ▲ 0.12 8,310 8,380 8,300 1,166,990 9,709,356,800
10/10/2017 8,310 -0.03 ▼ -0.36 8,340 8,350 8,260 1,098,650 9,129,781,500
09/10/2017 8,340 0.05 ▲ 0.60 8,290 8,380 8,280 1,468,590 12,248,040,600
06/10/2017 8,290 -0.01 ▼ -0.12 8,330 8,360 8,280 1,045,360 8,666,034,400
05/10/2017 8,300 -0.08 ▼ -0.95 8,380 8,440 8,290 1,182,910 9,818,153,000
04/10/2017 8,380 0.13 ▲ 1.58 8,250 8,380 8,250 807,790 6,769,280,200
03/10/2017 8,250 -0.10 ▼ -1.20 8,350 8,400 8,200 1,851,770 15,277,102,500
02/10/2017 8,350 -0.05 ▼ -0.60 8,400 8,430 8,330 1,812,200 15,131,870,000
29/09/2017 8,400 -0.13 ▼ -1.52 8,490 8,530 8,400 2,426,080 20,379,072,000
28/09/2017 8,530 -0.16 ▼ -1.84 8,700 8,790 8,500 2,768,340 23,613,940,200
27/09/2017 8,690 -0.11 ▼ -1.25 8,820 8,960 8,690 3,470,100 30,155,169,000
26/09/2017 8,800 0.44 ▲ 5.26 8,420 8,850 8,420 5,913,580 52,039,504,000
25/09/2017 8,360 -0.04 ▼ -0.48 8,470 8,470 8,360 1,111,850 9,295,066,000
22/09/2017 8,400 0.00 ■■ 0.00 8,410 8,500 8,370 3,176,190 26,679,996,000
21/09/2017 8,400 0.05 ▲ 0.60 8,400 8,470 8,360 1,181,000 9,920,400,000
20/09/2017 8,350 0.07 ▲ 0.85 8,300 8,550 8,290 3,224,870 26,927,664,500
19/09/2017 8,280 -0.05 ▼ -0.60 8,310 8,340 8,280 1,504,680 12,458,750,400
18/09/2017 8,330 -0.04 ▼