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 Viễn Liên
Vien Lien Joint Stock Company
Mã CK:      UNI      6.80      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.vienlien.com.vn
UNI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 1,570 10,676,000
21/11/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 1,530 10,404,000
20/11/2024 6,800 -0.30 ▼ -4.41 7,100 7,000 6,700 1,750 11,900,000
19/11/2024 7,100 0.20 ▲ 2.82 6,900 7,100 6,600 2,210 15,691,000
18/11/2024 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 2,710 18,699,000
15/11/2024 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 1,200 8,400,000
14/11/2024 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 2,290 16,030,000
13/11/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 880 6,072,000
12/11/2024 6,900 0.00 ■■ 0.00 6,900 7,500 6,900 2,390 16,491,000
11/11/2024 6,900 0.10 ▲ 1.45 6,800 7,400 6,700 2,690 18,561,000
08/11/2024 6,800 -0.10 ▼ -1.47 6,900 6,800 6,600 1,000 6,800,000
07/11/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 1,540 10,626,000
06/11/2024 6,900 0.20 ▲ 2.90 6,700 7,000 6,700 1,570 10,833,000
05/11/2024 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 2,480 16,616,000
04/11/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 1,580 10,902,000
01/11/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 1,440 9,936,000
31/10/2024 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 2,690 18,561,000
30/10/2024 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 790 5,530,000
29/10/2024 7,000 0.10 ▲ 1.43 6,900 7,100 6,800 1,510 10,570,000
28/10/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 1,580 10,902,000
25/10/2024 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 430 2,967,000
24/10/2024 7,000 -0.10 ▼ -1.43 7,100 7,100 6,800 690 4,830,000
23/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
22/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
21/10/2024 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 230 1,633,000
18/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
17/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
16/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
15/10/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
14/10/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 50 355,000
11/10/2024 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 160 1,136,000
10/10/2024 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 160 1,120,000
09/10/2024 6,700 -0.40 ▼ -5.97 7,100 6,700 6,700 90 603,000
08/10/2024 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 140 994,000
07/10/2024 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 170 1,173,000
04/10/2024 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
03/10/2024 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 760 5,320,000
02/10/2024 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 230 1,633,000
01/10/2024 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 40 284,000
30/09/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
27/09/2024 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 20 142,000
26/09/2024 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 200 1,400,000
25/09/2024 7,200 0.10 ▲ 1.39 7,100 7,200 6,900 2,680 19,296,000
24/09/2024 7,100 -0.10 ▼ -1.41 7,200 7,100 6,900 2,910 20,661,000
23/09/2024 7,200 -0.20 ▼ -2.78 7,400 7,200 7,100 3,480 25,056,000
20/09/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 2,150 15,910,000
19/09/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,100 1,910 14,134,000
18/09/2024 7,300 -0.10 ▼ -1.37 7,400 7,700 7,200 670 4,891,000
17/09/2024 7,400 0.20 ▲ 2.70 7,200 7,400 7,100 570 4,218,000
16/09/2024 7,200 -0.20 ▼ -2.78 7,400 7,300 7,200 1,600 11,520,000
13/09/2024 7,400 0.00 ■■ 0.00 7,400 7,700 7,100 2,940 21,756,000
12/09/2024 7,400 -0.20 ▼ -2.70 7,600 7,500 7,200 2,130 15,762,000
11/09/2024 7,600 0.40 ▲ 5.26 7,200 7,600 7,100 1,140 8,664,000
10/09/2024 7,200 -0.20 ▼ -2.78 7,400 7,400 7,000 2,760 19,872,000
09/09/2024 7,400 -0.20 ▼ -2.70 7,600 7,600 7,000 3,120 23,088,000
06/09/2024 7,600 -0.30 ▼ -3.95 7,900 7,600 7,400 990 7,524,000
05/09/2024 7,900 0.60 ▲ 7.59 7,300 7,900 7,400 1,180 9,322,000
04/09/2024 7,300 -0.50 ▼ -6.85 7,800 7,700 7,300 3,710 27,083,000
30/08/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 2,190 17,082,000
29/08/2024 7,700 0.10 ▲ 1.30 7,600 7,900 7,600 1,150 8,855,000
28/08/2024 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 2,050 15,580,000
27/08/2024 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 2,670 20,826,000
26/08/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 2,050 16,400,000
23/08/2024 8,000 0.10 ▲ 1.25 7,900 8,200 7,800 2,870 22,960,000
22/08/2024 7,900 -0.20 ▼ -2.53 8,100 8,100 7,800 2,160 17,064,000
21/08/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 1,160 9,396,000
20/08/2024 8,100 -0.20 ▼ -2.47 8,300 8,200 8,000 2,040 16,524,000
19/08/2024 8,300 -0.10 ▼ -1.20 8,400 8,300 7,900 3,240 26,892,000
16/08/2024 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 1,540 12,936,000
15/08/2024 8,400 -0.30 ▼ -3.57 8,700 8,700 8,300 3,450 28,980,000
14/08/2024 8,700 -0.30 ▼ -3.45 9,000 8,900 8,500 2,190 19,053,000
13/08/2024 9,000 0.20 ▲ 2.22 8,800 9,000 8,500 2,950 26,550,000
12/08/2024 8,800 -0.20 ▼ -2.27 9,000 8,900 8,500 3,080 27,104,000
09/08/2024 9,000 0.60 ▲ 6.67 8,400 9,000 8,200 3,430 30,870,000
08/08/2024 8,400 -0.50 ▼ -5.95 8,900 9,200 8,400 3,180 26,712,000
07/08/2024 8,900 0.10 ▲ 1.12 8,800 8,900 8,500 2,540 22,606,000
06/08/2024 8,800 0.20 ▲ 2.27 8,600 8,800 8,400 3,870 34,056,000
05/08/2024 8,600 -0.90 ▼ -10.47 9,500 9,300 8,600 2,940 25,284,000
02/08/2024 9,500 0.50 ▲ 5.26 9,000 9,500 8,400 2,500 23,750,000
01/08/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 2,200 19,800,000
31/07/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 2,050 18,450,000
30/07/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 2,860 25,740,000
29/07/2024 9,000 0.30 ▲ 3.33 8,700 9,100 8,700 2,930 26,370,000
26/07/2024 8,700 -0.60 ▼ -6.90 9,300 9,300 8,700 3,730 32,451,000
25/07/2024 9,300 -0.30 ▼ -3.23 9,600 9,400 9,000 5,160 47,988,000
24/07/2024 9,600 0.30 ▲ 3.13 9,300 9,600 9,100 3,320 31,872,000
23/07/2024 9,300 0.40 ▲ 4.30 8,900 9,300 8,500 3,310 30,783,000
22/07/2024 8,900 -0.60 ▼ -6.74 9,500 9,200 8,900 1,960 17,444,000
19/07/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,100 18,550 176,225,000
18/07/2024 9,500 -0.10 ▼ -1.05 9,600 9,700 9,300 5,520 52,440,000
17/07/2024 9,600 -0.10 ▼ -1.04 9,700 9,800 9,200 13,860 133,056,000
16/07/2024 9,600 -0.10 ▼ -1.04 9,700 9,600 9,600 10 96,000
15/07/2024 9,700 0.20 ▲ 2.06 9,500 9,900 9,500 2,850 27,645,000
12/07/2024 9,500 -0.40 ▼ -4.21 9,900 9,800 9,400 3,140 29,830,000
11/07/2024 9,900 0.20 ▲ 2.02 9,700 10,000 9,700 1,480 14,652,000
10/07/2024 9,700 -0.20 ▼ -2.06 9,900 10,100 9,700 2,720 26,384,000
09/07/2024 9,900 0.20 ▲ 2.02 9,700 9,900 9,600 2,510 24,849,000
08/07/2024 9,900 0.20 ▲ 2.02 9,700 10,000 9,600 3,260 32,274,000
05/07/2024 9,700 -0.20 ▼ -2.06 9,900 10,300 9,700 2,620 25,414,000
04/07/2024 9,900 -0.20 ▼ -2.02 10,100 10,200 9,600 4,810 47,619,000
03/07/2024 10,100 0.00 ■■ 0.00 10,100 10,300 9,800 2,660 26,866,000
02/07/2024 10,100 -0.20 ▼ -1.98 10,300 10,200 9,700 3,500 35,350,000
01/07/2024 10,300 0.30 ▲ 2.91 10,000 10,300 9,100 4,400 45,320,000
28/06/2024 10,000 0.30 ▲ 3.00 9,700 10,100 9,500 940 9,400,000
27/06/2024 9,700 -0.30 ▼ -3.09 10,000 10,100 9,600 2,330 22,601,000
26/06/2024 10,000 -0.40 ▼ -4.00 10,400 10,400 9,600 2,770 27,700,000
25/06/2024 10,400 0.10 ▲ 0.96 10,300 10,400 9,300 5,480 56,992,000
24/06/2024 10,300 -0.20 ▼ -1.94 10,500 10,600 9,600 9,980 102,794,000
21/06/2024 10,500 0.40 ▲ 3.81 10,100 10,500 10,000 5,680 59,640,000
20/06/2024 10,100 -0.60 ▼ -5.94 10,700 11,000 10,100 10,800 109,080,000
19/06/2024 10,700 0.10 ▲ 0.93 10,600 11,000 10,100 3,230 34,561,000
18/06/2024 10,600 0.40 ▲ 3.77 10,200 11,200 10,100 2,210 23,426,000
17/06/2024 10,200 -0.10 ▼ -0.98 10,300 11,300 10,000 4,310 43,962,000
14/06/2024 10,300 0.90 ▲ 8.74 9,400 10,300 9,400 16,580 170,774,000
13/06/2024 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 7,130 67,022,000
12/06/2024 9,400 0.10 ▲ 1.06 9,300 9,400 8,900 3,700 34,780,000
11/06/2024 9,300 0.00 ■■ 0.00 9,300 9,400 8,400 5,950 55,335,000
10/06/2024 9,300 -0.20 ▼ -2.15 9,500 9,400 8,900 3,290 30,597,000
07/06/2024 9,500 0.20 ▲ 2.11 9,300 9,500 8,600 6,530 62,035,000
06/06/2024 9,300 0.20 ▲ 2.15 9,100 9,500 8,700 4,760 44,268,000
05/06/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 8,800 3,650 33,215,000
04/06/2024 9,200 0.10 ▲ 1.09 9,100 9,400 8,200 4,510 41,492,000
03/06/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 8,600 3,180 28,938,000
31/05/2024 9,200 0.10 ▲ 1.09 9,100 9,200 8,400 3,550 32,660,000
30/05/2024 9,100 -0.20 ▼ -2.20 9,300 9,400 8,500 5,140 46,774,000
29/05/2024 9,300 0.20 ▲ 2.15 9,100 9,300 8,900 3,150 29,295,000
28/05/2024 9,100 -0.10 ▼ -1.10 9,200 9,500 8,600 8,930 81,263,000
27/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 2,530 23,276,000
24/05/2024 9,200 -0.10 ▼ -1.09 9,300 9,300 8,500 3,500 32,200,000
23/05/2024 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 3,460 32,178,000
22/05/2024 9,300 -0.10 ▼ -1.08 9,400 9,400 8,800 4,270 39,711,000
21/05/2024 9,400 0.20 ▲ 2.13 9,200 9,400 8,700 5,430 51,042,000
20/05/2024 9,200 0.20 ▲ 2.17 9,000 9,400 8,300 3,320 30,544,000
17/05/2024 9,000 0.20 ▲ 2.22 8,800 9,400 8,700 3,360 30,240,000
16/05/2024 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 830 7,304,000
15/05/2024 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 160 1,440,000
14/05/2024 8,900 0.70 ▲ 7.87 8,200 8,900 8,500 810 7,209,000
13/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 650 5,525,000
10/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,140 9,690,000
09/05/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,200 1,060 9,010,000
08/05/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 390 3,276,000
07/05/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 640 5,376,000
06/05/2024 8,400 0.20 ▲ 2.38 8,200 8,400 8,200 350 2,940,000
03/05/2024 8,200 -0.50 ▼ -6.10 8,700 8,400 8,200 710 5,822,000
02/05/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,300 960 8,352,000
26/04/2024 8,700 -0.30 ▼ -3.45 9,000 9,200 8,400 2,980 25,926,000
25/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 1,080 9,720,000
24/04/2024 9,000 -0.20 ▼ -2.22 9,200 9,000 8,500 2,150 19,350,000
23/04/2024 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 220 2,024,000
22/04/2024 9,100 0.40 ▲ 4.40 8,700 9,100 8,400 2,640 24,024,000
19/04/2024 8,700 -0.90 ▼ -10.34 9,600 9,700 8,700 550 4,785,000
17/04/2024 9,600 0.80 ▲ 8.33 8,800 9,600 8,200 970 9,312,000
16/04/2024 8,800 -0.20 ▼ -2.27 9,000 8,800 8,300 900 7,920,000
15/04/2024 9,000 -0.40 ▼ -4.44 9,400 9,500 8,700 570 5,130,000
12/04/2024 9,400 0.30 ▲ 3.19 9,100 9,400 8,300 2,240 21,056,000
11/04/2024 9,100 -0.30 ▼ -3.30 9,400 9,200 8,500 2,300 20,930,000
10/04/2024 9,400 -0.20 ▼ -2.13 9,600 9,400 9,000 660 6,204,000
09/04/2024 9,600 0.00 ■■ 0.00 9,600 9,600 8,700 3,370 32,352,000
08/04/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,000 4,210 40,416,000
05/04/2024 9,400 0.00 ■■ 0.00 9,400 9,400 8,900 20 188,000
04/04/2024 9,400 0.10 ▲ 1.06 9,300 9,400 8,700 790 7,426,000
03/04/2024 9,300 0.30 ▲ 3.23 9,000 9,600 8,800 2,110 19,623,000
02/04/2024 9,000 -0.50 ▼ -5.56 9,500 9,500 9,000 540 4,860,000
01/04/2024 9,500 0.20 ▲ 2.11 9,300 9,900 9,300 5,840 55,480,000
29/03/2024 9,300 0.80 ▲ 8.60 8,500 9,300 8,100 1,360 12,648,000
28/03/2024 8,500 0.70 ▲ 8.24 7,800 8,500 7,700 2,440 20,740,000
27/03/2024 7,800 0.30 ▲ 3.85 7,500 7,800 7,500 140 1,092,000
26/03/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 340 2,550,000
25/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 300 2,220,000
22/03/2024 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 740 5,402,000
21/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 1,110 8,214,000
20/03/2024 7,300 -0.20 ▼ -2.74 7,500 7,600 7,300 900 6,570,000
19/03/2024 7,500 0.30 ▲ 4.00 7,200 7,500 7,500 10 75,000
18/03/2024 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 2,190 15,768,000
15/03/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 520 3,796,000
14/03/2024 7,300 -0.30 ▼ -4.11 7,600 7,500 7,300 1,380 10,074,000
13/03/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 10 76,000
12/03/2024 7,400 -0.60 ▼ -8.11 8,000 7,500 7,300 540 3,996,000
11/03/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
08/03/2024 8,000 0.50 ▲ 6.25 7,500 8,000 7,200 440 3,520,000
07/03/2024 7,500 -0.20 ▼ -2.67 7,700 7,600 7,100 2,400 18,000,000
06/03/2024 7,700 -0.30 ▼ -3.90 8,000 7,700 7,500 290 2,233,000
05/03/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
04/03/2024 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 380 3,040,000
01/03/2024 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 10 78,000
29/02/2024 7,600 -0.40 ▼ -5.26 8,000 8,700 7,600 1,250 9,500,000
28/02/2024 8,000 0.60 ▲ 7.50 7,400 8,000 7,500 1,880 15,040,000
27/02/2024 7,400 0.10 ▲ 1.35 7,300 8,000 7,100 4,520 33,448,000
26/02/2024 7,300 -0.20 ▼ -2.74 7,500 7,500 7,200 920 6,716,000
23/02/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 2,140 16,050,000
22/02/2024 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 1,070 8,025,000
21/02/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 3,420 24,966,000
20/02/2024 7,300 -0.30 ▼ -4.11 7,600 7,300 7,300 5,300 38,690,000
19/02/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,400 41,040,000
16/02/2024 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 100 760,000
15/02/2024 7,300 -0.20 ▼ -2.74 7,500 7,700 7,000 37,800 275,940,000
07/02/2024 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
06/02/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
05/02/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
02/02/2024 7,500 0.00 ■■ 0.00 7,500 8,000 7,500 40,800 306,000,000
01/02/2024 7,500 -0.20 ▼ -2.67 7,700 7,700 7,200 6,200 46,500,000
31/01/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 32,600 251,020,000
30/01/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 5,900 45,430,000
29/01/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 100 770,000
26/01/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,200 1,400 10,640,000
25/01/2024 7,500 0.10 ▲ 1.33 7,400 7,600 7,300 5,500 41,250,000
24/01/2024 7,400 -0.40 ▼ -5.41 7,800 7,400 7,400 31,000 229,400,000
23/01/2024 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 1,800 14,040,000
22/01/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,600 100 760,000
19/01/2024 7,500 -0.10 ▼ -1.33 7,600 7,500 7,300 1,100 8,250,000
18/01/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,400 1,200 9,120,000
17/01/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,300 26,500 196,100,000
16/01/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 800 6,000,000
15/01/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 300 2,250,000
12/01/2024 7,500 -0.10 ▼ -1.33 7,600 7,600 7,300 13,100 98,250,000
11/01/2024 7,600 -0.10 ▼ -1.32 7,700 7,600 7,500 4,900 37,240,000
10/01/2024 7,700 0.20 ▲ 2.60 7,500 7,700 7,500 14,800 113,960,000
09/01/2024 7,500 -0.30 ▼ -4.00 7,800 7,900 7,500 9,600 72,000,000
08/01/2024 7,800 0.30 ▲ 3.85 7,500 7,900 7,800 5,500 42,900,000
05/01/2024 7,500 -0.40 ▼ -5.33 7,900 8,500 7,300 34,000 255,000,000
04/01/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 31,100 245,690,000
03/01/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,300 45,800 361,820,000
02/01/2024 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 31,500 248,850,000
29/12/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 100 810,000
28/12/2023 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 30,000 240,000,000
27/12/2023 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 44,600 352,340,000
26/12/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
25/12/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 47,300 378,400,000
22/12/2023 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 1,500 12,000,000
21/12/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 29,800 241,380,000
20/12/2023 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 2,500 20,250,000
19/12/2023 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 31,900 258,390,000
18/12/2023 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 31,300 256,660,000
15/12/2023 8,200 0.20 ▲ 2.44 8,000 8,200 7,900 17,900 146,780,000
14/12/2023 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 19,700 157,600,000
13/12/2023 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 48,400 396,880,000
12/12/2023 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 30,200 250,660,000
11/12/2023 8,200 0.30 ▲ 3.66 7,900 8,300 7,900 32,400 265,680,000
08/12/2023 7,900 -0.10 ▼ -1.27 8,000 8,200 7,900 23,100 182,490,000
07/12/2023 8,000 -0.20 ▼ -2.50 8,200 8,100 8,000 40,100 320,800,000
06/12/2023 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 8,400 68,880,000
05/12/2023 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 23,300 193,390,000
04/12/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 31,700 259,940,000
01/12/2023 8,200 0.20 ▲ 2.44 8,000 8,600 8,100 18,100 148,420,000
30/11/2023 8,400 0.40 ▲ 4.76 8,000 8,400 8,200 41,200 346,080,000
29/11/2023 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 25,000 200,000,000
28/11/2023 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 11,000 89,100,000
27/11/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 31,300 256,660,000
24/11/2023 8,100 -0.30 ▼ -3.70 8,400 8,400 8,100 24,300 196,830,000
23/11/2023 8,400 0.20 ▲ 2.38 8,200 8,400 8,100 19,400 162,960,000
22/11/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 28,600 234,520,000
21/11/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 29,700 243,540,000
20/11/2023 8,200 -0.30 ▼ -3.66 8,500 8,300 8,100 24,800 203,360,000
17/11/2023 8,500 -0.40 ▼ -4.71 8,900 8,600 8,100 34,900 296,650,000
16/11/2023 8,900 0.50 ▲ 5.62 8,400 8,900 8,000 15,500 137,950,000
15/11/2023 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 500 4,200,000
14/11/2023 8,200 -0.10 ▼ -1.22 8,300 8,500 8,000 22,200 182,040,000
13/11/2023 8,300 -0.10 ▼ -1.20 8,400 8,300 8,300 39,300 326,190,000
10/11/2023 8,400 0.00 ■■ 0.00 8,400 9,000 8,000 43,700 367,080,000
09/11/2023 8,400 -0.10 ▼ -1.19 8,500 8,800 8,300 31,500 264,600,000
08/11/2023 8,500 0.00 ■■ 0.00 8,500 9,200 8,300 43,000 365,500,000
07/11/2023 8,500 0.00 ■■ 0.00 8,500 8,800 8,200 29,100 247,350,000
06/11/2023 8,500 0.00 ■■ 0.00 8,500 8,500 7,700 33,900 288,150,000
03/11/2023 8,500 0.00 ■■ 0.00 8,500 8,900 8,400 31,200 265,200,000
02/11/2023 8,500 0.20 ▲ 2.35 8,300 9,000 8,100 29,700 252,450,000
01/11/2023 8,300 -0.30 ▼ -3.61 8,600 8,800 7,800 46,800 388,440,000
31/10/2023 8,600 -0.40 ▼ -4.65 9,000 8,900 8,500 28,600 245,960,000
30/10/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 28,400 255,600,000
27/10/2023 9,000 0.20 ▲ 2.22 8,800 9,000 8,500 36,400 327,600,000
26/10/2023 8,800 -0.40 ▼ -4.55 9,200 9,000 8,600 36,900 324,720,000
25/10/2023 9,200 0.10 ▲ 1.09 9,100 9,400 8,800 43,100 396,520,000
24/10/2023 9,100 0.20 ▲ 2.20 8,900 9,100 8,600 28,900 262,990,000
23/10/2023 8,900 -0.60 ▼ -6.74 9,500 9,300 8,900 37,100 330,190,000
20/10/2023 9,500 0.10 ▲ 1.05 9,400 9,500 8,900 37,700 358,150,000
19/10/2023 9,400 0.10 ▲ 1.06 9,300 9,500 8,900 37,200 349,680,000
18/10/2023 9,300 -0.10 ▼ -1.08 9,400 9,300 8,800 36,600 340,380,000
17/10/2023 9,400 0.10 ▲ 1.06 9,300 9,500 9,100 38,900 365,660,000
16/10/2023 9,300 -0.10 ▼ -1.08 9,400 9,700 9,300 39,300 365,490,000
13/10/2023 9,400 -0.40 ▼ -4.26 9,800 10,100 9,200 31,800 298,920,000
12/10/2023 9,800 -0.30 ▼ -3.06 10,100 10,000 9,700 53,800 527,240,000
11/10/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,500 54,700 552,470,000
10/10/2023 10,100 -0.10 ▼ -0.99 10,200 10,200 9,500 55,100 556,510,000
09/10/2023 10,200 0.60 ▲ 5.88 9,600 10,200 9,200 55,900 570,180,000
06/10/2023 9,600 0.30 ▲ 3.13 9,300 9,600 9,000 64,100 615,360,000
05/10/2023 9,300 0.20 ▲ 2.15 9,100 9,400 9,100 42,200 392,460,000
04/10/2023 9,100 0.10 ▲ 1.10 9,000 9,300 8,800 57,400 522,340,000
03/10/2023 9,000 -0.50 ▼ -5.56 9,500 9,900 9,000 70,100 630,900,000
02/10/2023 9,500 0.30 ▲ 3.16 9,200 9,700 9,100 58,400 554,800,000
29/09/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 55,900 514,280,000
28/09/2023 9,200 -0.20 ▼ -2.17 9,400 9,400 9,000 58,600 539,120,000
27/09/2023 9,400 -0.20 ▼ -2.13 9,600 9,500 9,200 59,200 556,480,000
26/09/2023 9,600 0.30 ▲ 3.13 9,300 9,900 9,300 55,300 530,880,000
21/09/2023 10,400 0.10 ▲ 0.96 10,300 10,400 9,900 60,800 632,320,000
20/09/2023 10,300 0.20 ▲ 1.94 10,100 10,400 9,900 57,600 593,280,000
19/09/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 4,100 42,640,000
18/09/2023 10,400 0.20 ▲ 1.92 10,200 10,400 9,800 54,200 563,680,000
15/09/2023 10,200 0.00 ■■ 0.00 10,200 10,300 9,800 50,700 517,140,000
14/09/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 53,400 544,680,000
13/09/2023 10,200 0.00 ■■ 0.00 10,200 10,500 10,200 55,300 564,060,000
12/09/2023 10,200 -0.30 ▼ -2.94 10,500 10,300 10,100 48,100 490,620,000
11/09/2023 10,500 0.20 ▲ 1.90 10,300 11,000 10,200 43,800 459,900,000
08/09/2023 10,300 -0.10 ▼ -0.97 10,400 10,400 10,000 45,800 471,740,000
07/09/2023 10,400 0.00 ■■ 0.00 10,400 11,200 10,000 59,600 619,840,000
06/09/2023 10,400 0.00 ■■ 0.00 10,400 11,400 10,000 39,500 410,800,000
31/08/2023 10,800 0.60 ▲ 5.56 10,200 10,800 9,200 96,800 1,045,440,000
30/08/2023 10,200 -0.20 ▼ -1.96 10,400 10,900 9,400 121,400 1,238,280,000
29/08/2023 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 55,200 574,080,000
28/08/2023 11,500 -0.50 ▼ -4.35 12,000 13,200 10,800 56,000 644,000,000
25/08/2023 12,000 0.60 ▲ 5.00 11,400 12,000 10,300 79,500 954,000,000
24/08/2023 11,400 -0.10 ▼ -0.88 11,500 12,600 10,400 53,800 613,320,000
23/08/2023 11,500 -0.40 ▼ -3.48 11,900 12,100 10,800 53,300 612,950,000
22/08/2023 11,900 -0.40 ▼ -3.36 12,300 12,200 11,200 53,300 634,270,000
21/08/2023 12,300 -0.20 ▼ -1.63 12,500 12,300 11,700 49,900 613,770,000
18/08/2023 11,900 -0.20 ▼ -1.68 12,100 12,500 11,200 30,800 366,520,000
17/08/2023 12,100 -0.80 ▼ -6.61 12,900 12,700 12,000 49,400 597,740,000
16/08/2023 13,000 0.40 ▲ 3.08 12,600 13,000 11,700 2,300 29,900,000
15/08/2023 12,600 -0.40 ▼ -3.17 13,000 13,000 12,300 53,300 671,580,000
14/08/2023 13,000 0.00 ■■ 0.00 13,000 13,300 12,300 51,800 673,400,000
11/08/2023 13,000 1.10 ▲ 8.46 11,900 13,000 11,700 109,800 1,427,400,000
10/08/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 52,200 621,180,000
09/08/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 52,400 623,560,000
08/08/2023 11,900 0.00 ■■ 0.00 11,900 12,100 11,100 59,200 704,480,000
07/08/2023 11,900 -0.20 ▼ -1.68 12,100 12,000 11,700 42,800 509,320,000
04/08/2023 12,100 0.10 ▲ 0.83 12,000 12,400 10,800 46,100 557,810,000
03/08/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,600 51,600 619,200,000
02/08/2023 12,000 -0.20 ▼ -1.67 12,200 12,800 11,700 42,300 507,600,000
01/08/2023 12,200 0.00 ■■ 0.00 12,200 12,400 11,500 55,400 675,880,000
31/07/2023 12,200 0.10 ▲ 0.82 12,100 13,100 12,100 28,900 352,580,000
28/07/2023 12,100 1.10 ▲ 9.09 11,000 12,100 11,000 45,600 551,760,000
27/07/2023 11,000 11.00 ▲ 100.00 0 11,000 9,700 17,700 194,700,000
26/07/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,000 45,300 453,000,000
25/07/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,500 18,200 180,180,000
24/07/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,300 44,300 443,000,000
21/07/2023 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 31,500 315,000,000
20/07/2023 9,800 -0.20 ▼ -2.04 10,000 10,000 9,500 17,300 169,540,000
19/07/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 9,400 600 6,000,000
18/07/2023 10,100 -0.30 ▼ -2.97 10,400 10,600 9,600 4,500 45,450,000
17/07/2023 10,400 0.00 ■■ 0.00 10,400 10,400 9,500 4,900 50,960,000
14/07/2023 10,400 0.10 ▲ 0.96 10,300 10,700 9,600 27,700 288,080,000
13/07/2023 10,300 0.70 ▲ 6.80 9,600 10,300 9,200 6,400 65,920,000
12/07/2023 9,600 0.80 ▲ 8.33 8,800 9,600 8,700 11,000 105,600,000
11/07/2023 8,800 0.10 ▲ 1.14 8,700 9,100 8,700 6,700 58,960,000
10/07/2023 8,700 0.10 ▲ 1.15 8,600 9,400 8,700 8,700 75,690,000
07/07/2023 8,600 -0.90 ▼ -10.47 9,500 9,500 8,600 5,400 46,440,000
06/07/2023 9,500 0.40 ▲ 4.21 9,100 9,600 9,100 22,200 210,900,000
05/07/2023 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 1,400 12,740,000
04/07/2023 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 100 900,000
03/07/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,300 20,240,000
30/06/2023 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 100 880,000
29/06/2023 8,700 -0.20 ▼ -2.30 8,900 8,700 8,700 1,000 8,700,000
28/06/2023 8,900 0.30 ▲ 3.37 8,600 8,900 8,600 300 2,670,000
27/06/2023 8,600 -0.20 ▼ -2.33 8,800 8,800 8,100 4,500 38,700,000
26/06/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 1,200 10,560,000
23/06/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 1,400 12,320,000
22/06/2023 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 200 1,720,000
21/06/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 2,300 20,700,000
20/06/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
19/06/2023 9,000 0.40 ▲ 4.44 8,600 9,000 8,600 400 3,600,000
16/06/2023 8,600 -0.50 ▼ -5.81 9,100 8,600 8,600 100 860,000
15/06/2023 9,100 -0.40 ▼ -4.40 9,500 9,100 9,000 700 6,370,000
14/06/2023 9,500 0.30 ▲ 3.16 9,200 9,500 8,500 2,500 23,750,000
13/06/2023 9,200 0.70 ▲ 7.61 8,500 9,300 8,300 2,600 23,920,000
12/06/2023 8,500 -0.30 ▼ -3.53 8,800 8,600 8,500 5,700 48,450,000
09/06/2023 8,800 -0.70 ▼ -7.95 9,500 8,800 8,800 100 880,000
08/06/2023 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 300 2,850,000
07/06/2023 9,400 -0.20 ▼ -2.13 9,600 9,400 9,400 100 940,000
06/06/2023 9,600 0.80 ▲ 8.33 8,800 9,600 8,400 2,300 22,080,000
05/06/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 5,900 51,920,000
02/06/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
01/06/2023 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 400 3,520,000
31/05/2023 8,900 -0.10 ▼ -1.12 9,000 8,900 8,100 10,100 89,890,000
30/05/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
29/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 6,100 54,900,000
26/05/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
25/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 200 1,800,000
24/05/2023 9,000 9.00 ▲ 100.00 0 9,000 9,000 100 900,000
23/05/2023 9,000 -0.70 ▼ -7.78 9,700 9,000 9,000 1,200 10,800,000
22/05/2023 9,700 0.40 ▲ 4.12 9,300 9,800 9,200 4,600 44,620,000
19/05/2023 9,300 0.10 ▲ 1.08 9,200 9,300 8,300 2,700 25,110,000
18/05/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
17/05/2023 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 1,100 10,120,000
16/05/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
15/05/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
12/05/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
11/05/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 5,000 47,000,000
10/05/2023 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 300 2,820,000
09/05/2023 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
08/05/2023 9,300 0.40 ▲ 4.30 8,900 9,300 9,000 300 2,790,000
05/05/2023 8,900 -0.10 ▼ -1.12 9,000 9,000 8,400 800 7,120,000
04/05/2023 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 100 900,000
28/04/2023 8,500 -0.30 ▼ -3.53 8,800 9,200 8,500 8,800 74,800,000
27/04/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 700 6,160,000
26/04/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
25/04/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
24/04/2023 8,800 0.30 ▲ 3.41 8,500 8,900 8,800 3,100 27,280,000
21/04/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
20/04/2023 8,500 -0.10 ▼ -1.18 8,600 8,500 8,400 1,200 10,200,000
19/04/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 300 2,580,000
18/04/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,100 200 1,720,000
17/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
14/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
13/04/2023 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 8,500 73,100,000
12/04/2023 8,800 0.20 ▲ 2.27 8,600 8,900 8,800 300 2,640,000
11/04/2023 8,600 -0.80 ▼ -9.30 9,400 9,000 8,500 3,300 28,380,000
10/04/2023 9,400 0.70 ▲ 7.45 8,700 9,400 9,400 100 940,000
07/04/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
06/04/2023 8,700 0.30 ▲ 3.45 8,400 8,700 8,100 4,000 34,800,000
05/04/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
04/04/2023 8,400 -0.50 ▼ -5.95 8,900 8,600 8,400 7,900 66,360,000
03/04/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
31/03/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,100 600 5,340,000
30/03/2023 8,800 0.40 ▲ 4.55 8,400 8,900 8,000 4,300 37,840,000
29/03/2023 8,400 -0.10 ▼ -1.19 8,500 8,700 8,200 1,600 13,440,000
28/03/2023 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 500 4,250,000
27/03/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
24/03/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,100 200 1,740,000
23/03/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
22/03/2023 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 400 3,400,000
21/03/2023 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 300 2,580,000
20/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
17/03/2023 9,000 -0.40 ▼ -4.44 9,400 9,300 8,600 4,300 38,700,000
16/03/2023 9,400 0.60 ▲ 6.38 8,800 9,400 9,400 2,100 19,740,000
15/03/2023 8,800 -0.90 ▼ -10.23 9,700 9,900 8,800 1,200 10,560,000
14/03/2023 9,700 0.80 ▲ 8.25 8,900 9,700 8,600 1,100 10,670,000
13/03/2023 8,900 -0.10 ▼ -1.12 9,000 9,100 8,600 1,000 8,900,000
10/03/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 3,400 30,600,000
09/03/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 5,100 45,900,000
08/03/2023 9,000 -0.90 ▼ -10.00 9,900 9,000 9,000 2,800 25,200,000
07/03/2023 9,900 0.00 ■■ 0.00 9,900 10,300 9,200 500 4,950,000
06/03/2023 9,900 0.90 ▲ 9.09 9,000 9,900 9,400 3,700 36,630,000
03/03/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
02/03/2023 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 100 900,000
01/03/2023 9,400 -0.60 ▼ -6.38 10,000 10,100 9,000 5,300 49,820,000
28/02/2023 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 400 4,000,000
27/02/2023 9,500 0.50 ▲ 5.26 9,000 9,500 8,400 1,300 12,350,000
24/02/2023 9,000 -0.20 ▼ -2.22 9,200 9,900 9,000 2,600 23,400,000
23/02/2023 9,200 0.50 ▲ 5.43 8,700 9,200 9,200 100 920,000
22/02/2023 8,700 -0.30 ▼ -3.45 9,000 9,000 8,700 2,800 24,360,000
21/02/2023 9,000 -0.70 ▼ -7.78 9,700 9,100 9,000 1,300 11,700,000
20/02/2023 9,700 0.80 ▲ 8.25 8,900 9,700 9,200 2,500 24,250,000
17/02/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 200 1,780,000
16/02/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
15/02/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
14/02/2023 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 400 3,560,000
13/02/2023 9,000 -0.40 ▼ -4.44 9,400 9,200 9,000 2,200 19,800,000
10/02/2023 9,400 -0.60 ▼ -6.38 10,000 9,500 9,400 1,400 13,160,000
09/02/2023 10,000 0.50 ▲ 5.00 9,500 10,000 8,600 119,000 1,190,000,000
08/02/2023 9,500 0.10 ▲ 1.05 9,400 9,500 9,400 5,700 54,150,000
07/02/2023 9,400 0.00 ■■ 0.00 9,400 9,700 9,400 9,300 87,420,000
06/02/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
03/02/2023 9,400 -0.90 ▼ -9.57 10,300 9,600 9,400 6,100 57,340,000
02/02/2023 10,300 0.70 ▲ 6.80 9,600 10,300 10,300 100 1,030,000
01/02/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 300 2,880,000
31/01/2023 9,600 -0.20 ▼ -2.08 9,800 10,300 9,600 4,100 39,360,000
30/01/2023 9,800 -0.60 ▼ -6.12 10,400 10,400 9,800 800 7,840,000
27/01/2023 10,400 0.90 ▲ 8.65 9,500 10,400 10,400 7,200 74,880,000
19/01/2023 9,500 0.20 ▲ 2.11 9,300 9,800 9,500 1,300 12,350,000
18/01/2023 9,300 -0.30 ▼ -3.23 9,600 10,500 9,300 8,100 75,330,000
17/01/2023 9,600 -0.90 ▼ -9.38 10,500 9,600 9,600 1,000 9,600,000
16/01/2023 10,500 0.10 ▲ 0.95 10,400 10,500 9,400 1,000 10,500,000
13/01/2023 10,400 0.70 ▲ 6.73 9,700 10,400 9,600 3,000 31,200,000
12/01/2023 9,700 -0.60 ▼ -6.19 10,300 9,700 9,700 200 1,940,000
11/01/2023 10,300 0.90 ▲ 8.74 9,400 10,300 9,900 14,100 145,230,000
10/01/2023 9,400 0.00 ■■ 0.00 9,400 10,300 9,300 14,100 132,540,000
09/01/2023 9,400 -0.30 ▼ -3.19 9,700 9,800 9,400 5,500 51,700,000
06/01/2023 9,700 0.00 ■■ 0.00 9,700 10,600 9,000 7,000 67,900,000
05/01/2023 9,700 0.50 ▲ 5.15 9,200 9,700 9,300 1,000 9,700,000
04/01/2023 9,200 -0.40 ▼ -4.35 9,600 10,500 9,200 12,700 116,840,000
03/01/2023 9,600 -0.60 ▼ -6.25 10,200 9,600 9,400 300 2,880,000
30/12/2022 10,200 0.60 ▲ 5.88 9,600 10,200 9,500 1,600 16,320,000
29/12/2022 9,600 0.80 ▲ 8.33 8,800 9,600 8,200 8,900 85,440,000
28/12/2022 8,800 -0.40 ▼ -4.55 9,200 9,500 8,800 1,700 14,960,000
27/12/2022 9,200 0.20 ▲ 2.17 9,000 9,900 9,200 29,300 269,560,000
26/12/2022 9,000 0.80 ▲ 8.89 8,200 9,000 7,600 6,000 54,000,000
23/12/2022 8,200 -0.80 ▼ -9.76 9,000 9,700 8,100 1,400 11,480,000
22/12/2022 9,000 -0.20 ▼ -2.22 9,200 9,000 8,300 7,400 66,600,000
21/12/2022 9,200 0.50 ▲ 5.43 8,700 9,200 9,200 1,100 10,120,000
20/12/2022 8,700 0.20 ▲ 2.30 8,500 8,800 8,200 700 6,090,000
19/12/2022 8,500 -0.50 ▼ -5.88 9,000 8,600 8,200 2,000 17,000,000
15/12/2022 9,700 -0.90 ▼ -9.28 10,600 9,900 9,700 8,800 85,360,000
14/12/2022 10,600 -0.20 ▼ -1.89 10,800 10,800 9,900 1,400 14,840,000
13/12/2022 10,800 0.60 ▲ 5.56 10,200 11,100 9,200 4,800 51,840,000
12/12/2022 10,200 -1.10 ▼ -10.78 11,300 11,300 10,200 1,100 11,220,000
09/12/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
08/12/2022 11,300 -0.10 ▼ -0.88 11,400 11,300 10,400 1,700 19,210,000
07/12/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
06/12/2022 11,400 0.80 ▲ 7.02 10,600 11,500 9,600 3,400 38,760,000
05/12/2022 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 12,300 130,380,000
02/12/2022 10,600 -0.90 ▼ -8.49 11,500 10,600 10,600 500 5,300,000
01/12/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,500 63,250,000
30/11/2022 11,500 0.00 ■■ 0.00 11,500 11,500 10,500 26,100 300,150,000
29/11/2022 11,500 0.90 ▲ 7.83 10,600 11,500 10,600 4,200 48,300,000
28/11/2022 10,600 0.90 ▲ 8.49 9,700 10,600 10,500 7,400 78,440,000
25/11/2022 9,700 0.80 ▲ 8.25 8,900 9,700 9,100 9,300 90,210,000
24/11/2022 8,900 0.60 ▲ 6.74 8,300 8,900 7,900 9,900 88,110,000
23/11/2022 8,300 0.00 ■■ 0.00 8,300 8,300 7,600 20,000 166,000,000
22/11/2022 8,300 0.40 ▲ 4.82 7,900 8,300 7,500 500 4,150,000
21/11/2022 7,900 0.60 ▲ 7.59 7,300 7,900 6,600 4,100 32,390,000
18/11/2022 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 500 3,650,000
17/11/2022 7,400 0.30 ▲ 4.05 7,100 7,400 6,500 26,300 194,620,000
16/11/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
15/11/2022 7,100 -0.40 ▼ -5.63 7,500 7,100 6,800 6,700 47,570,000
14/11/2022 7,500 -0.20 ▼ -2.67 7,700 7,500 7,300 8,400 63,000,000
11/11/2022 7,700 0.10 ▲ 1.30 7,600 7,800 6,900 6,700 51,590,000
10/11/2022 7,600 0.20 ▲ 2.63 7,400 7,700 6,700 1,800 13,680,000
09/11/2022 7,400 -0.60 ▼ -8.11 8,000 7,400 7,300 400 2,960,000
08/11/2022 8,000 0.30 ▲ 3.75 7,700 8,300 7,000 4,400 35,200,000
07/11/2022 7,700 -0.80 ▼ -10.39 8,500 7,700 7,700 400 3,080,000
04/11/2022 8,500 -0.20 ▼ -2.35 8,700 8,600 7,900 5,200 44,200,000
03/11/2022 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 5,000 43,500,000
02/11/2022 8,700 -0.10 ▼ -1.15 8,800 8,900 8,700 400 3,480,000
01/11/2022 8,800 0.30 ▲ 3.41 8,500 8,800 8,800 200 1,760,000
31/10/2022 8,500 -0.30 ▼ -3.53 8,800 8,500 8,000 11,800 100,300,000
28/10/2022 8,800 0.60 ▲ 6.82 8,200 8,800 8,200 300 2,640,000
27/10/2022 8,200 0.20 ▲ 2.44 8,000 8,200 7,400 16,300 133,660,000
26/10/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,600 11,900 95,200,000
25/10/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,200 8,900 69,420,000
24/10/2022 8,000 -0.10 ▼ -1.25 8,100 8,100 7,300 8,700 69,600,000
21/10/2022 8,100 -0.80 ▼ -9.88 8,900 8,100 8,100 3,000 24,300,000
20/10/2022 8,900 0.10 ▲ 1.12 8,800 8,900 8,000 2,700 24,030,000
19/10/2022 8,800 0.00 ■■ 0.00 8,800 8,900 8,100 2,300 20,240,000
18/10/2022 8,800 -0.10 ▼ -1.14 8,900 8,800 8,300 5,500 48,400,000
17/10/2022 8,900 0.10 ▲ 1.12 8,800 8,900 8,000 3,000 26,700,000
14/10/2022 8,800 0.30 ▲ 3.41 8,500 8,800 7,800 1,900 16,720,000
13/10/2022 8,500 -0.90 ▼ -10.59 9,400 8,500 8,500 5,600 47,600,000
12/10/2022 9,400 0.20 ▲ 2.13 9,200 9,400 9,100 3,300 31,020,000
11/10/2022 9,200 -0.40 ▼ -4.35 9,600 9,200 8,700 1,500 13,800,000
07/10/2022 9,800 -1.00 ▼ -10.20 10,800 9,800 9,800 10,300 100,940,000
06/10/2022 10,800 -1.20 ▼ -11.11 12,000 12,000 10,800 19,900 214,920,000
05/10/2022 12,000 0.60 ▲ 5.00 11,400 12,000 11,400 2,400 28,800,000
04/10/2022 11,400 -1.20 ▼ -10.53 12,600 12,600 11,400 17,200 196,080,000
03/10/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
30/09/2022 12,600 -0.10 ▼ -0.79 12,700 12,800 11,500 6,200 78,120,000
29/09/2022 12,700 -0.70 ▼ -5.51 13,400 12,700 12,700 200 2,540,000
28/09/2022 13,400 0.20 ▲ 1.49 13,200 13,400 12,700 800 10,720,000
27/09/2022 13,200 1.00 ▲ 7.58 12,200 13,400 12,800 3,400 44,880,000
26/09/2022 12,200 -0.40 ▼ -3.28 12,600 12,600 12,200 1,300 15,860,000
23/09/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
22/09/2022 12,600 -0.60 ▼ -4.76 13,200 13,600 12,600 300 3,780,000
21/09/2022 13,200 -0.30 ▼ -2.27 13,500 13,200 12,600 2,300 30,360,000
20/09/2022 13,500 -0.10 ▼ -0.74 13,600 13,700 12,700 400 5,400,000
19/09/2022 13,600 0.30 ▲ 2.21 13,300 13,600 12,600 500 6,800,000
16/09/2022 13,300 -0.10 ▼ -0.75 13,400 13,300 12,700 900 11,970,000
15/09/2022 13,400 -0.40 ▼ -2.99 13,800 13,400 13,400 100 1,340,000
14/09/2022 13,800 0.00 ■■ 0.00 13,800 13,800 13,400 200 2,760,000
13/09/2022 13,800 0.90 ▲ 6.52 12,900 13,800 13,500 1,000 13,800,000
12/09/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 800 10,320,000
09/09/2022 12,900 -0.10 ▼ -0.78 13,000 13,000 12,700 39,200 505,680,000
08/09/2022 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 1,600 20,800,000
07/09/2022 13,000 -0.50 ▼ -3.85 13,500 14,200 13,000 18,200 236,600,000
06/09/2022 13,500 -0.80 ▼ -5.93 14,300 14,000 13,500 2,800 37,800,000
05/09/2022 14,300 0.40 ▲ 2.80 13,900 14,300 14,300 200 2,860,000
31/08/2022 13,900 0.00 ■■ 0.00 13,900 14,500 13,700 4,300 59,770,000
30/08/2022 13,900 -0.50 ▼ -3.60 14,400 14,600 13,600 41,700 579,630,000
29/08/2022 14,400 -1.60 ▼ -11.11 16,000 15,800 14,400 57,600 829,440,000
26/08/2022 16,000 0.50 ▲ 3.13 15,500 16,000 15,500 5,300 84,800,000
25/08/2022 15,500 -0.60 ▼ -3.87 16,100 16,000 15,500 2,000 31,000,000
24/08/2022 16,100 -0.70 ▼ -4.35 16,800 17,000 16,100 1,400 22,540,000
23/08/2022 16,800 1.00 ▲ 5.95 15,800 16,800 15,100 400 6,720,000
22/08/2022 15,800 -1.00 ▼ -6.33 16,800 16,500 15,800 2,600 41,080,000
19/08/2022 16,800 -0.20 ▼ -1.19 17,000 17,000 15,900 11,000 184,800,000
18/08/2022 17,000 0.60 ▲ 3.53 16,400 17,000 15,300 8,700 147,900,000
17/08/2022 16,400 -0.30 ▼ -1.83 16,700 16,600 15,600 8,100 132,840,000
16/08/2022 16,700 1.00 ▲ 5.99 15,700 16,900 15,800 1,300 21,710,000
15/08/2022 15,700 -1.30 ▼ -8.28 17,000 16,500 15,700 17,900 281,030,000
12/08/2022 17,000 1.00 ▲ 5.88 16,000 17,000 17,000 600 10,200,000
11/08/2022 16,000 -1.00 ▼ -6.25 17,000 16,500 16,000 9,300 148,800,000
10/08/2022 17,000 -0.30 ▼ -1.76 17,300 17,000 17,000 1,500 25,500,000
09/08/2022 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 200 3,460,000
08/08/2022 17,300 -0.20 ▼ -1.16 17,500 17,300 16,500 14,700 254,310,000
05/08/2022 17,500 -0.10 ▼ -0.57 17,600 17,600 16,200 4,300 75,250,000
04/08/2022 17,600 0.90 ▲ 5.11 16,700 17,900 16,000 19,000 334,400,000
03/08/2022 16,700 0.10 ▲ 0.60 16,600 16,700 15,000 3,100 51,770,000
02/08/2022 16,600 -0.20 ▼ -1.20 16,800 16,800 16,500 2,400 39,840,000
01/08/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,100 18,480,000
29/07/2022 16,800 0.70 ▲ 4.17 16,100 17,300 16,800 400 6,720,000
28/07/2022 16,100 -0.20 ▼ -1.24 16,300 16,300 16,100 3,300 53,130,000
27/07/2022 16,300 -0.20 ▼ -1.23 16,500 16,500 15,800 2,100 34,230,000
26/07/2022 16,500 1.20 ▲ 7.27 15,300 16,500 14,800 12,900 212,850,000
25/07/2022 15,300 0.80 ▲ 5.23 14,500 15,300 15,300 300 4,590,000
22/07/2022 14,500 -0.50 ▼ -3.45 15,000 14,800 14,000 14,900 216,050,000
21/07/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,300 6,800 102,000,000
20/07/2022 15,000 -0.30 ▼ -2.00 15,300 15,400 15,000 3,900 58,500,000
19/07/2022 15,300 0.20 ▲ 1.31 15,100 15,300 15,000 2,200 33,660,000
18/07/2022 15,100 -0.50 ▼ -3.31 15,600 15,100 15,000 2,200 33,220,000
15/07/2022 15,600 0.70 ▲ 4.49 14,900 15,800 14,900 1,800 28,080,000
14/07/2022 14,900 0.00 ■■ 0.00 14,900 15,300 14,100 6,200 92,380,000
13/07/2022 14,900 -1.10 ▼ -7.38 16,000 15,800 14,900 4,300 64,070,000
12/07/2022 16,000 0.20 ▲ 1.25 15,800 16,400 15,000 3,600 57,600,000
11/07/2022 15,800 0.00 ■■ 0.00 15,800 15,800 14,400 2,500 39,500,000
08/07/2022 15,800 0.00 ■■ 0.00 15,800 15,900 15,100 8,600 135,880,000
07/07/2022 15,800 -0.20 ▼ -1.27 16,000 15,900 15,100 5,500 86,900,000
06/07/2022 16,000 -0.30 ▼ -1.88 16,300 16,000 14,800 3,300 52,800,000
05/07/2022 16,300 -0.10 ▼ -0.61 16,400 16,300 15,100 4,800 78,240,000
04/07/2022 16,400 0.50 ▲ 3.05 15,900 16,500 15,800 1,300 21,320,000
01/07/2022 15,900 0.10 ▲ 0.63 15,800 15,900 15,900 300 4,770,000
30/06/2022 15,800 -0.60 ▼ -3.80 16,400 15,800 14,800 8,200 129,560,000
29/06/2022 16,400 0.40 ▲ 2.44 16,000 16,500 15,700 8,000 131,200,000
28/06/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 4,000 64,000,000
27/06/2022 16,000 0.50 ▲ 3.13 15,500 16,000 14,000 10,100 161,600,000
24/06/2022 15,500 0.10 ▲ 0.65 15,400 15,900 14,000 3,800 58,900,000
23/06/2022 15,400 0.20 ▲ 1.30 15,200 15,700 14,100 7,200 110,880,000
22/06/2022 15,200 0.40 ▲ 2.63 14,800 15,200 14,200 3,800 57,760,000
21/06/2022 14,800 -1.40 ▼ -9.46 16,200 16,000 14,600 43,900 649,720,000
20/06/2022 16,200 -1.80 ▼ -11.11 18,000 16,300 16,200 7,300 118,260,000
17/06/2022 18,000 -0.50 ▼ -2.78 18,500 18,000 16,700 11,300 203,400,000
16/06/2022 18,500 0.00 ■■ 0.00 18,500 18,500 16,700 7,800 144,300,000
15/06/2022 18,500 -0.50 ▼ -2.70 19,000 19,000 17,100 12,400 229,400,000
14/06/2022 19,000 0.00 ■■ 0.00 19,000 19,000 17,700 900 17,100,000
13/06/2022 19,000 -0.70 ▼ -3.68 19,700 19,400 17,800 4,800 91,200,000
10/06/2022 19,700 -0.30 ▼ -1.52 20,000 19,700 18,600 2,000 39,400,000
09/06/2022 20,000 0.10 ▲ 0.50 19,900 20,000 18,800 5,800 116,000,000
08/06/2022 19,900 1.30 ▲ 6.53 18,600 19,900 18,000 26,600 529,340,000
07/06/2022 18,600 0.00 ■■ 0.00 18,600 18,700 17,300 6,200 115,320,000
06/06/2022 18,600 1.00 ▲ 5.38 17,600 18,600 17,000 26,100 485,460,000
03/06/2022 17,600 0.10 ▲ 0.57 17,500 17,600 16,200 2,800 49,280,000
02/06/2022 17,500 -0.20 ▼ -1.14 17,700 17,600 17,000 2,900 50,750,000
01/06/2022 17,700 -0.20 ▼ -1.13 17,900 17,900 17,000 4,100 72,570,000
31/05/2022 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 2,300 41,170,000
30/05/2022 17,900 -0.10 ▼ -0.56 18,000 18,000 17,300 10,500 187,950,000
27/05/2022 18,000 0.00 ■■ 0.00 18,000 18,000 16,300 500 9,000,000
26/05/2022 18,000 -0.80 ▼ -4.44 18,800 18,200 17,000 15,100 271,800,000
25/05/2022 18,800 0.80 ▲ 4.26 18,000 18,900 16,300 9,500 178,600,000
24/05/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
23/05/2022 18,000 0.00 ■■ 0.00 18,000 18,000 16,500 900 16,200,000
20/05/2022 18,000 -0.90 ▼ -5.00 18,900 19,500 17,100 13,600 244,800,000
19/05/2022 18,900 1.40 ▲ 7.41 17,500 18,900 16,000 8,800 166,320,000
18/05/2022 17,500 0.10 ▲ 0.57 17,400 18,300 16,300 13,500 236,250,000
17/05/2022 17,400 1.50 ▲ 8.62 15,900 17,400 15,400 16,100 280,140,000
16/05/2022 15,900 -0.20 ▼ -1.26 16,100 17,000 15,500 10,400 165,360,000
13/05/2022 16,100 -0.60 ▼ -3.73 16,700 17,000 16,100 40,200 647,220,000
12/05/2022 16,700 -1.80 ▼ -10.78 18,500 18,400 16,700 16,900 282,230,000
11/05/2022 18,500 -1.30 ▼ -7.03 19,800 19,600 17,900 13,500 249,750,000
10/05/2022 19,800 0.00 ■■ 0.00 19,800 19,800 17,900 10,200 201,960,000
09/05/2022 19,800 -2.20 ▼ -11.11 22,000 20,300 19,800 17,200 340,560,000
29/04/2022 22,900 2.00 ▲ 8.73 20,900 22,900 19,200 28,200 645,780,000
28/04/2022 20,900 1.90 ▲ 9.09 19,000 20,900 20,000 25,900 541,310,000
27/04/2022 19,000 0.00 ■■ 0.00 19,000 19,400 17,200 8,500 161,500,000
26/04/2022 19,000 -0.80 ▼ -4.21 19,800 19,400 17,900 39,300 746,700,000
25/04/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
23/04/2022 22,000 -0.20 ▼ -0.91 22,200 23,000 22,000 550 12,100,000
22/04/2022 22,000 -0.20 ▼ -0.91 22,200 23,000 22,000 550 12,100,000
21/04/2022 22,200 -2.40 ▼ -10.81 24,600 24,300 22,200 2,660 59,052,000
20/04/2022 24,600 0.40 ▲ 1.63 24,200 24,800 22,800 450 11,070,000
19/04/2022 24,200 -2.40 ▼ -9.92 26,600 26,500 24,000 1,650 39,930,000
18/04/2022 26,600 -1.40 ▼ -5.26 28,000 28,000 25,200 2,650 70,490,000
16/04/2022 28,000 -0.30 ▼ -1.07 28,300 28,600 27,000 1,560 43,680,000
15/04/2022 28,000 -0.30 ▼ -1.07 28,300 28,600 27,000 15,600 436,800,000
14/04/2022 28,300 2.40 ▲ 8.48 25,900 28,300 25,800 21,300 602,790,000
13/04/2022 25,900 -0.20 ▼ -0.77 26,100 26,500 24,600 16,300 422,170,000
12/04/2022 26,100 -0.20 ▼ -0.77 26,300 26,400 24,500 4,200 109,620,000
08/04/2022 26,300 0.10 ▲ 0.38 26,200 26,900 25,500 5,800 152,540,000
07/04/2022 26,200 -1.70 ▼ -6.49 27,900 28,400 26,000 20,700 542,340,000
06/04/2022 27,900 -0.80 ▼ -2.87 28,700 28,700 27,000 33,800 943,020,000
05/04/2022 28,700 -0.30 ▼ -1.05 29,000 29,700 27,800 31,900 915,530,000
04/04/2022 29,000 -1.90 ▼ -6.55 30,900 30,900 29,000 16,300 472,700,000
01/04/2022 30,900 -0.10 ▼ -0.32 31,000 31,600 28,100 48,500 1,498,650,000
31/03/2022 31,000 -2.00 ▼ -6.45 33,000 33,000 30,000 15,900 492,900,000
30/03/2022 33,000 0.80 ▲ 2.42 32,200 34,900 32,000 31,000 1,023,000,000
29/03/2022 32,200 2.90 ▲ 9.01 29,300 32,200 26,400 255,400 8,223,880,000
28/03/2022 29,300 -0.50 ▼ -1.71 29,800 29,800 27,200 22,800 668,040,000
25/03/2022 29,800 -0.10 ▼ -0.34 29,900 31,800 28,000 45,700 1,361,860,000
24/03/2022 29,900 2.70 ▲ 9.03 27,200 29,900 27,700 336,900 10,073,310,000
23/03/2022 27,200 2.40 ▲ 8.82 24,800 27,200 27,200 12,700 345,440,000
22/03/2022 24,800 2.20 ▲ 8.87 22,600 24,800 24,800 55,700 1,381,360,000
21/03/2022 22,600 2.00 ▲ 8.85 20,600 22,600 21,000 83,700 1,891,620,000
18/03/2022 20,600 -0.10 ▼ -0.49 20,700 20,800 19,600 9,500 195,700,000
17/03/2022 20,700 0.00 ■■ 0.00 20,700 20,800 20,200 24,800 513,360,000
16/03/2022 20,700 0.00 ■■ 0.00 20,700 20,900 20,300 7,800 161,460,000
15/03/2022 20,700 0.40 ▲ 1.93 20,300 21,000 20,300 7,100 146,970,000
14/03/2022 20,300 1.70 ▲ 8.37 18,600 20,400 19,400 8,000 162,400,000
11/03/2022 18,600 -1.10 ▼ -5.91 19,700 19,900 18,500 25,100 466,860,000
10/03/2022 19,700 -0.30 ▼ -1.52 20,000 20,000 18,900 6,300 124,110,000
09/03/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,200 24,000,000
08/03/2022 20,000 -0.50 ▼ -2.50 20,500 20,500 20,000 5,700 114,000,000
07/03/2022 20,500 -0.10 ▼ -0.49 20,600 20,500 20,000 3,200 65,600,000
04/03/2022 20,600 0.10 ▲ 0.49 20,500 20,800 20,000 19,000 391,400,000
03/03/2022 20,500 -0.20 ▼ -0.98 20,700 20,700 20,000 14,200 291,100,000
02/03/2022 20,700 0.10 ▲ 0.48 20,600 21,300 20,500 9,200 190,440,000
01/03/2022 20,600 -0.80 ▼ -3.88 21,400 21,200 20,600 2,800 57,680,000
28/02/2022 21,400 0.00 ■■ 0.00 21,400 21,400 20,600 7,200 154,080,000
25/02/2022 21,400 0.50 ▲ 2.34 20,900 21,800 20,700 11,600 248,240,000
24/02/2022 20,900 -0.90 ▼ -4.31 21,800 22,000 19,700 49,400 1,032,460,000
23/02/2022 21,800 -0.10 ▼ -0.46 21,900 21,800 20,900 9,600 209,280,000
22/02/2022 21,900 0.00 ■■ 0.00 21,900 21,900 20,600 18,100 396,390,000
21/02/2022 21,900 0.40 ▲ 1.83 21,500 21,900 21,000 32,100 702,990,000
18/02/2022 21,500 0.20 ▲ 0.93 21,300 23,100 21,100 18,200 391,300,000
17/02/2022 21,300 0.30 ▲ 1.41 21,000 21,300 20,100 14,700 313,110,000
16/02/2022 21,000 -0.30 ▼ -1.43 21,300 21,300 20,900 20,600 432,600,000
15/02/2022 21,300 0.00 ■■ 0.00 21,300 21,300 20,700 26,300 560,190,000
14/02/2022 21,300 0.30 ▲ 1.41 21,000 21,300 20,000 44,600 949,980,000
11/02/2022 21,000 0.70 ▲ 3.33 20,300 21,000 19,900 24,200 508,200,000
10/02/2022 20,300 0.10 ▲ 0.49 20,200 20,300 19,600 37,900 769,370,000
09/02/2022 20,200 0.60 ▲ 2.97 19,600 20,900 19,800 29,200 589,840,000
08/02/2022 19,600 1.70 ▲ 8.67 17,900 19,600 18,000 59,900 1,174,040,000
07/02/2022 17,900 0.40 ▲ 2.23 17,500 19,200 17,900 10,400 186,160,000
28/01/2022 17,500 -0.20 ▼ -1.14 17,700 17,500 17,400 5,300 92,750,000
27/01/2022 17,700 0.20 ▲ 1.13 17,500 17,700 17,300 10,700 189,390,000
26/01/2022 17,500 0.20 ▲ 1.14 17,300 17,500 17,300 600 10,500,000
25/01/2022 17,300 -0.20 ▼ -1.16 17,500 17,400 17,300 1,100 19,030,000
24/01/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,000 2,100 36,750,000
21/01/2022 17,500 -0.50 ▼ -2.86 18,000 17,800 17,500 2,700 47,250,000
20/01/2022 18,000 0.50 ▲ 2.78 17,500 18,000 17,000 1,200 21,600,000
19/01/2022 17,500 -0.30 ▼ -1.71 17,800 17,800 17,000 10,500 183,750,000
18/01/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,000 11,400 202,920,000
17/01/2022 17,800 -0.40 ▼ -2.25 18,200 17,800 16,700 9,200 163,760,000
14/01/2022 18,200 0.20 ▲ 1.10 18,000 18,200 17,500 9,500 172,900,000
13/01/2022 18,000 -0.50 ▼ -2.78 18,500 18,000 17,200 40,200 723,600,000
12/01/2022 18,500 0.40 ▲ 2.16 18,100 18,500 17,100 22,600 418,100,000
11/01/2022 18,100 -0.10 ▼ -0.55 18,200 18,600 17,500 25,600 463,360,000
10/01/2022 18,200 -0.80 ▼ -4.40 19,000 19,000 17,500 22,200 404,040,000
07/01/2022 19,000 -0.80 ▼ -4.21 19,800 19,600 18,000 9,000 171,000,000
06/01/2022 19,800 -1.20 ▼ -6.06 21,000 22,000 19,000 13,600 269,280,000
05/01/2022 21,000 1.50 ▲ 7.14 19,500 21,400 20,000 31,500 661,500,000
04/01/2022 19,500 1.70 ▲ 8.72 17,800 19,500 17,200 81,000 1,579,500,000
31/12/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,000 4,100 72,980,000
30/12/2021 18,000 1.00 ▲ 5.56 17,000 18,700 18,000 200 3,600,000
29/12/2021 17,000 -0.20 ▼ -1.18 17,200 17,300 17,000 10,100 171,700,000
22/12/2021 16,600 -1.10 ▼ -6.63 17,700 17,900 16,400 28,000 464,800,000
21/12/2021 17,700 -0.10 ▼ -0.56 17,800 18,000 17,700 22,300 394,710,000
20/12/2021 17,800 -0.10 ▼ -0.56 17,900 18,000 17,800 9,300 165,540,000
17/12/2021 17,900 -0.10 ▼ -0.56 18,000 18,500 17,600 14,200 254,180,000
16/12/2021 18,000 0.00 ■■ 0.00 18,000 18,600 17,800 9,200 165,600,000
15/12/2021 18,000 -0.90 ▼ -5.00 18,900 18,500 18,000 26,300 473,400,000
14/12/2021 18,700 -0.20 ▼ -1.07 18,900 19,100 18,700 11,900 222,530,000
13/12/2021 18,900 -1.10 ▼ -5.82 20,000 19,900 18,200 25,300 478,170,000
10/12/2021 20,000 0.10 ▲ 0.50 19,900 21,000 19,500 13,500 270,000,000
09/12/2021 19,900 0.70 ▲ 3.52 19,200 20,500 19,300 42,600 847,740,000
08/12/2021 19,200 1.60 ▲ 8.33 17,600 19,300 17,500 54,600 1,048,320,000
07/12/2021 17,600 0.00 ■■ 0.00 17,600 17,600 17,000 41,900 737,440,000
06/12/2021 17,600 -0.20 ▼ -1.14 17,800 18,200 17,300 22,300 392,480,000
03/12/2021 17,800 0.10 ▲ 0.56 17,700 18,500 17,700 10,400 185,120,000
02/12/2021 17,700 -0.30 ▼ -1.69 18,000 18,000 17,700 21,600 382,320,000
01/12/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 7,100 127,800,000
30/11/2021 18,000 -0.20 ▼ -1.11 18,200 18,500 17,600 23,900 430,200,000
29/11/2021 18,200 0.40 ▲ 2.20 17,800 18,200 17,400 22,500 409,500,000
26/11/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,100 29,900 532,220,000
25/11/2021 18,000 -0.10 ▼ -0.56 18,100 18,000 17,600 43,400 781,200,000
24/11/2021 18,100 0.10 ▲ 0.55 18,000 18,600 17,600 22,300 403,630,000
23/11/2021 18,000 0.30 ▲ 1.67 17,700 19,300 16,400 28,400 511,200,000
22/11/2021 17,700 1.60 ▲ 9.04 16,100 17,700 17,200 171,900 3,042,630,000
19/11/2021 16,100 1.40 ▲ 8.70 14,700 16,100 16,100 3,900 62,790,000
18/11/2021 14,700 1.30 ▲ 8.84 13,400 14,700 13,400 108,100 1,589,070,000
17/11/2021 13,400 0.30 ▲ 2.24 13,100 13,400 12,600 32,600 436,840,000
16/11/2021 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
15/11/2021 13,100 -0.20 ▼ -1.53 13,300 13,400 13,100 5,200 68,120,000
12/11/2021 13,300 0.10 ▲ 0.75 13,200 13,300 12,700 2,000 26,600,000
11/11/2021 13,200 0.00 ■■ 0.00 13,200 13,200 12,200 8,500 112,200,000
10/11/2021 13,200 0.20 ▲ 1.52 13,000 13,200 13,200 1,000 13,200,000
09/11/2021 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 7,400 96,200,000
08/11/2021 13,500 -0.50 ▼ -3.70 14,000 13,500 13,000 11,700 157,950,000
05/11/2021 14,000 0.70 ▲ 5.00 13,300 14,000 12,600 4,700 65,800,000
04/11/2021 13,300 0.00 ■■ 0.00 13,300 13,700 12,500 370 4,921,000
03/11/2021 13,300 -0.10 ▼ -0.75 13,400 13,300 13,300 100 1,330,000
02/11/2021 13,400 -0.10 ▼ -0.75 13,500 13,500 13,400 4,300 57,620,000
01/11/2021 13,500 0.10 ▲ 0.74 13,400 13,800 13,500 11,700 157,950,000
29/10/2021 13,400 0.00 ■■ 0.00 13,400 13,500 13,000 2,400 32,160,000
28/10/2021 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 200 2,680,000
27/10/2021 13,400 0.40 ▲ 2.99 13,000 13,400 12,500 200 2,680,000
26/10/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
25/10/2021 13,000 0.50 ▲ 3.85 12,500 13,000 13,000 4,400 57,200,000
22/10/2021 12,500 -1.10 ▼ -8.80 13,600 12,500 12,500 400 5,000,000
21/10/2021 13,600 0.10 ▲ 0.74 13,500 13,600 13,000 1,200 16,320,000
20/10/2021 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
19/10/2021 13,500 -0.20 ▼ -1.48 13,700 13,500 13,500 100 1,350,000
18/10/2021 13,700 0.10 ▲ 0.73 13,600 13,700 13,300 2,300 31,510,000
15/10/2021 13,600 0.00 ■■ 0.00 13,600 13,600 12,900 5,400 73,440,000
14/10/2021 13,600 0.00 ■■ 0.00 13,600 13,700 13,200 15,300 208,080,000
13/10/2021 13,600 0.70 ▲ 5.15 12,900 13,700 12,100 9,300 126,480,000
12/10/2021 12,900 0.40 ▲ 3.10 12,500 12,900 12,000 600 7,740,000
11/10/2021 12,500 -0.40 ▼ -3.20 12,900 12,800 12,500 1,500 18,750,000
08/10/2021 12,900 0.40 ▲ 3.10 12,500 12,900 12,500 1,000 12,900,000
06/10/2021 12,500 -0.50 ▼ -4.00 13,000 12,900 12,000 2,500 31,250,000
05/10/2021 13,000 0.50 ▲ 3.85 12,500 13,000 12,000 300 3,900,000
04/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 11,800 4,000 50,000,000
01/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,100 13,750,000
30/09/2021 12,500 -0.10 ▼ -0.80 12,600 12,500 11,700 300 3,750,000
29/09/2021 12,600 -0.10 ▼ -0.79 12,700 12,600 12,600 1,600 20,160,000
28/09/2021 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
27/09/2021 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
24/09/2021 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
23/09/2021 12,700 -0.10 ▼ -0.79 12,800 12,700 12,200 3,600 45,720,000
22/09/2021 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
21/09/2021 12,800 -0.20 ▼ -1.56 13,000 13,000 12,000 1,600 20,480,000
20/09/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
17/09/2021 13,000 0.50 ▲ 3.85 12,500 13,000 12,000 600 7,800,000
16/09/2021 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
15/09/2021 12,500 0.50 ▲ 4.00 12,000 12,500 12,000 400 5,000,000
14/09/2021 12,000 -0.50 ▼ -4.17 12,500 12,200 12,000 1,300 15,600,000
13/09/2021 12,500 1.00 ▲ 8.00 11,500 12,500 12,000 20,900 261,250,000
10/09/2021 11,500 -0.60 ▼ -5.22 12,100 11,500 11,500 700 8,050,000
09/09/2021 12,100 0.00 ■■ 0.00 12,100 12,600 12,000 3,200 38,720,000
08/09/2021 12,100 -12.10 ▼ -100.00 12,100 0 0 0 0
07/09/2021 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 600 7,260,000
06/09/2021 12,000 -1.00 ▼ -8.33 13,000 12,600 12,000 10,200 122,400,000
01/09/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
31/08/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
30/08/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
27/08/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
26/08/2021 13,000 -0.80 ▼ -6.15 13,800 13,000 12,500 6,800 88,400,000
25/08/2021 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
24/08/2021 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
23/08/2021 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
20/08/2021 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
19/08/2021 13,800 0.10 ▲ 0.72 13,700 13,800 13,800 100 1,380,000
18/08/2021 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
17/08/2021 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
16/08/2021 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
13/08/2021 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
12/08/2021 13,700 -0.10 ▼ -0.73 13,800 13,700 13,700 100 1,370,000
11/08/2021 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
10/08/2021 13,800 -0.40 ▼ -2.90 14,200 13,800 13,000 2,500 34,500,000
09/08/2021 14,200 0.10 ▲ 0.70 14,100 14,200 14,200 100 1,420,000
06/08/2021 14,100 0.40 ▲ 2.84 13,700 14,100 14,100 100 1,410,000
05/08/2021 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 200 2,740,000
04/08/2021 12,500 -1.10 ▼ -8.80 13,600 12,500 12,500 100 1,250,000
03/08/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
02/08/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
30/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
29/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
28/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
27/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
26/07/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 10,400 141,440,000
23/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
22/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
21/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
20/07/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 200 2,720,000
19/07/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
16/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
15/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
14/07/2021 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
13/07/2021 13,600 0.40 ▲ 2.94 13,200 13,600 13,600 1,500 20,400,000
12/07/2021 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
09/07/2021 13,200 0.00 ■■ 0.00 13,200 13,500 13,200 25,000 330,000,000
08/07/2021 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
07/07/2021 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
06/07/2021 13,200 -1.40 ▼ -10.61 14,600 13,600 13,200 4,100 54,120,000
05/07/2021 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
02/07/2021 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
01/07/2021 14,600 1.10 ▲ 7.53 13,500 14,600 13,500 300 4,380,000
30/06/2021 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
29/06/2021 13,500 -1.00 ▼ -7.41 14,500 14,900 13,500 200 2,700,000
28/06/2021 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
25/06/2021 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
24/06/2021 14,500 -0.10 ▼ -0.69 14,600 14,500 14,500 3,900 56,550,000
23/06/2021 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
22/06/2021 14,600 0.20 ▲ 1.37 14,400 14,600 14,400 5,200 75,920,000
21/06/2021 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
18/06/2021 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 6,000 86,400,000
17/06/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 2,500 36,250,000
16/06/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 5,000 72,500,000
15/06/2021 14,500 -0.90 ▼ -6.21 15,400 14,500 14,500 5,000 72,500,000
14/06/2021 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
11/06/2021 15,400 0.90 ▲ 5.84 14,500 15,400 14,500 6,100 93,940,000
10/06/2021 14,500 -0.70 ▼ -4.83 15,200 14,500 14,500 9,000 130,500,000
09/06/2021 15,200 1.20 ▲ 7.89 14,000 15,200 14,000 5,300 80,560,000
08/06/2021 14,000 -1.20 ▼ -8.57 15,200 14,000 14,000 500 7,000,000
07/06/2021 15,200 0.60 ▲ 3.95 14,600 15,200 14,500 5,100 77,520,000
04/06/2021 14,600 -0.90 ▼ -6.16 15,500 15,400 14,500 7,500 109,500,000
03/06/2021 15,500 0.50 ▲ 3.23 15,000 15,500 15,000 10,100 156,550,000
02/06/2021 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
01/06/2021 15,000 0.90 ▲ 6.00 14,100 15,000 14,100 8,400 126,000,000
31/05/2021 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 1,600 22,560,000
28/05/2021 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 14,100 198,810,000
27/05/2021 14,100 -0.40 ▼ -2.84 14,500 14,400 14,000 12,700 179,070,000
26/05/2021 14,500 -0.60 ▼ -4.14 15,100 15,100 14,400 12,400 179,800,000
25/05/2021 15,100 0.70 ▲ 4.64 14,400 15,300 14,400 5,200 78,520,000
24/05/2021 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
21/05/2021 14,400 0.90 ▲ 6.25 13,500 14,400 14,400 100 1,440,000
20/05/2021 13,500 0.20 ▲ 1.48 13,300 14,500 13,500 4,600 62,100,000
19/05/2021 13,300 -1.00 ▼ -7.52 14,300 14,300 13,300 2,100 27,930,000
18/05/2021 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
17/05/2021 14,300 -0.20 ▼ -1.40 14,500 14,400 14,300 400 5,720,000
14/05/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 3,200 46,400,000
13/05/2021 14,500 0.00 ■■ 0.00 14,500 14,500 13,500 1,600 23,200,000
12/05/2021 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
11/05/2021 14,500 0.60 ▲ 4.14 13,900 14,500 13,000 12,800 185,600,000
10/05/2021 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
07/05/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5,500 76,450,000
06/05/2021 13,900 -0.20 ▼ -1.44 14,100 13,900 13,900 100 1,390,000
05/05/2021 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,400 47,940,000
29/04/2021 14,300 0.50 ▲ 3.50 13,800 14,300 13,500 10,200 145,860,000
28/04/2021 13,800 0.30 ▲ 2.17 13,500 13,800 13,800 100 1,380,000
27/04/2021 13,500 -0.80 ▼ -5.93 14,300 13,600 13,500 2,100 28,350,000
26/04/2021 14,300 0.40 ▲ 2.80 13,900 15,000 14,000 14,700 210,210,000
23/04/2021 13,900 0.40 ▲ 2.88 13,500 13,900 13,300 10,600 147,340,000
22/04/2021 13,500 0.50 ▲ 3.70 13,000 13,500 12,800 4,500 60,750,000
20/04/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 13,000 2,700 35,100,000
19/04/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 900 11,970,000
16/04/2021 13,300 0.10 ▲ 0.75 13,200 14,400 13,200 8,300 110,390,000
15/04/2021 13,200 -0.40 ▼ -3.03 13,600 13,600 13,200 4,900 64,680,000
14/04/2021 13,600 0.70 ▲ 5.15 12,900 13,900 13,100 6,700 91,120,000
13/04/2021 12,900 -1.00 ▼ -7.75 13,900 13,100 12,800 9,300 119,970,000
12/04/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,000 2,200 30,580,000
09/04/2021 13,900 -0.10 ▼ -0.72 14,000 14,000 13,900 2,000 27,800,000
08/04/2021 14,000 0.20 ▲ 1.43 13,800 14,000 13,100 7,500 105,000,000
07/04/2021 13,800 0.70 ▲ 5.07 13,100 13,800 13,100 3,900 53,820,000
06/04/2021 13,100 -0.90 ▼ -6.87 14,000 14,400 13,100 6,200 81,220,000
05/04/2021 14,000 0.90 ▲ 6.43 13,000 14,000 13,100 15,900 222,600,000
02/04/2021 13,100 0.10 ▲ 0.76 13,000 13,100 13,000 4,400 57,640,000
01/04/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 6,900 89,700,000
31/03/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 4,500 58,500,000
30/03/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,900 4,200 54,600,000
29/03/2021 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 1,700 22,440,000
26/03/2021 13,200 -0.70 ▼ -5.30 13,900 13,400 12,700 1,900 25,080,000
25/03/2021 13,900 1.10 ▲ 7.91 12,800 13,900 12,900 2,500 34,750,000
24/03/2021 12,800 -0.60 ▼ -4.69 13,400 13,400 12,500 2,400 30,720,000
23/03/2021 13,400 -0.50 ▼ -3.73 13,900 13,500 12,800 29,800 399,320,000
22/03/2021 13,900 -1.10 ▼ -7.91 15,000 14,700 13,800 27,000 375,300,000
19/03/2021 15,000 -0.90 ▼ -6.00 15,900 16,900 15,000 13,100 196,500,000
18/03/2021 15,900 1.40 ▲ 8.81 14,500 15,900 15,500 38,800 616,920,000
17/03/2021 14,500 1.30 ▲ 8.97 13,200 14,500 12,600 73,800 1,070,100,000
16/03/2021 13,200 1.20 ▲ 9.09 12,000 13,200 11,700 51,500 679,800,000
15/03/2021 12,000 -0.30 ▼ -2.50 12,300 12,300 11,700 34,500 414,000,000
12/03/2021 12,300 0.20 ▲ 1.63 12,100 12,300 11,500 45,700 562,110,000
11/03/2021 12,100 -0.20 ▼ -1.65 12,300 12,200 11,700 41,600 503,360,000
10/03/2021 12,300 0.00 ■■ 0.00 12,300 12,300 11,700 37,300 458,790,000
09/03/2021 12,300 -0.20 ▼ -1.63 12,500 12,500 11,900 39,800 489,540,000
08/03/2021 12,500 0.30 ▲ 2.40 12,200 12,500 11,600 32,100 401,250,000
05/03/2021 12,200 -0.80 ▼ -6.56 13,000 12,500 11,700 13,900 169,580,000
04/03/2021 13,000 -1.10 ▼ -8.46 14,100 13,500 12,700 176,500 2,294,500,000
03/03/2021 14,100 -1.50 ▼ -10.64 15,600 14,700 14,100 41,900 590,790,000
02/03/2021 15,600 -1.30 ▼ -8.33 16,900 16,900 15,600 3,400 53,040,000
01/03/2021 16,900 1.00 ▲ 5.92 15,900 17,200 15,900 10,500 177,450,000
26/02/2021 15,900 -1.70 ▼ -10.69 17,600 18,500 15,900 130,200 2,070,180,000
25/02/2021 17,600 -1.90 ▼ -10.80 19,500 19,500 17,600 17,700 311,520,000
24/02/2021 19,500 1.70 ▲ 8.72 17,800 19,500 17,800 141,100 2,751,450,000
23/02/2021 17,800 1.60 ▲ 8.99 16,200 17,800 17,800 36,400 647,920,000
22/02/2021 16,200 1.40 ▲ 8.64 14,800 16,200 16,200 77,300 1,252,260,000
19/02/2021 14,800 1.30 ▲ 8.78 13,500 14,800 14,800 7,200 106,560,000
18/02/2021 13,500 1.20 ▲ 8.89 12,300 13,500 12,200 28,000 378,000,000
17/02/2021 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100 1,230,000
09/02/2021 12,300 0.30 ▲ 2.44 12,000 12,300 11,900 1,000 12,300,000
08/02/2021 12,000 0.20 ▲ 1.67 11,600 12,200 11,800 7,200 86,400,000
05/02/2021 11,800 0.20 ▲ 1.69 11,600 11,900 11,700 4,600 54,280,000
05/01/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,800 15,300,000
04/01/2021 8,500 0.00 ■■ 0.00 8,500 8,600 8,000 42,100 357,850,000
31/12/2020 8,500 -0.10 ▼ -1.18 8,600 8,700 8,000 18,500 157,250,000
30/12/2020 8,600 -0.30 ▼ -3.49 8,900 8,600 8,200 8,900 76,540,000
29/12/2020 8,900 -0.10 ▼ -1.12 9,000 8,900 8,100 1,190 10,591,000
28/12/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 1,400 12,600,000
27/12/2020 9,200 -0.10 ▼ -1.09 9,300 9,200 8,800 610 5,612,000
25/12/2020 9,200 -0.10 ▼ -1.09 9,300 9,200 8,800 610 5,612,000
24/12/2020 9,300 -0.20 ▼ -2.15 9,500 9,300 8,600 1,070 9,951,000
23/12/2020 9,500 0.10 ▲ 1.05 9,400 9,600 9,400 1,820 17,290,000
22/12/2020 9,400 0.40 ▲ 4.26 9,000 9,400 9,000 900 8,460,000
21/12/2020 9,000 0.50 ▲ 5.56 8,500 9,000 8,000 940 8,460,000
20/12/2020 8,500 0.70 ▲ 8.24 7,800 8,500 8,000 13,990 118,915,000
18/12/2020 8,500 0.70 ▲ 8.24 7,800 8,500 8,000 13,990 118,915,000
17/12/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 1,180 9,204,000
16/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 1,770 13,452,000
15/12/2020 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 10 76,000
14/12/2020 7,400 -0.70 ▼ -9.46 8,100 8,000 7,400 3,260 24,124,000
13/12/2020 8,100 0.60 ▲ 7.41 7,500 8,100 7,200 50 405,000
11/12/2020 8,100 0.60 ▲ 7.41 7,500 8,100 7,200 50 405,000
10/12/2020 7,500 0.10 ▲ 1.33 7,400 8,000 7,300 3,620 27,150,000
09/12/2020 7,400 0.60 ▲ 8.11 6,800 7,400 7,000 7,190 53,206,000
08/12/2020 6,800 0.30 ▲ 4.41 6,500 6,800 6,200 420 2,856,000
07/12/2020 6,500 -0.10 ▼ -1.54 6,600 6,800 6,300 260 1,690,000
04/12/2020 6,100 -0.30 ▼ -4.92 6,400 6,100 6,100 100 610,000
03/12/2020 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 460 2,944,000
02/12/2020 6,200 -0.10 ▼ -1.61 6,300 6,600 6,200 480 2,976,000
01/12/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,000 2,290 14,427,000
30/11/2020 5,800 -0.20 ▼ -3.45 5,700 5,800 5,800 2,000 11,600,000
27/11/2020 6,000 0.30 ▲ 5.00 5,700 6,100 5,800 6,200 37,200,000
26/11/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,700 2,000 11,400,000
25/11/2020 5,500 -0.20 ▼ -3.64 5,700 6,200 5,500 1,000 5,500,000
24/11/2020 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 3,000 17,100,000
23/11/2020 5,900 -0.50 ▼ -8.47 6,400 5,900 5,900 700 4,130,000
20/11/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/11/2020 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 19,800 126,720,000
18/11/2020 6,000 0.50 ▲ 8.33 5,500 6,000 5,700 8,400 50,400,000
17/11/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 700 3,850,000
16/11/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,400 1,090 5,995,000
13/11/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/11/2020 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 1,900 10,070,000
11/11/2020 5,200 0.00 ■■ 0.00 5,200 5,300 4,800 2,200 11,440,000
10/11/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/11/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
06/11/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
05/11/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,000 31,200,000
04/11/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
03/11/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
02/11/2020 5,200 -0.50 ▼ -9.62 5,700 5,200 5,200 2,470 12,844,000
30/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
29/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
28/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
26/10/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,400 5,800 33,060,000
23/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
22/10/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 190 1,045,000
21/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
20/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
19/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
16/10/2020 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 400 2,200,000
14/10/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 20 112,000
13/10/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
12/10/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 50 280,000
09/10/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 2,200 12,320,000
08/10/2020 5,400 -0.10 ▼ -1.85 5,500 5,400 5,100 110 594,000
07/10/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 600 3,300,000
06/10/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 700 3,850,000
05/10/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,900 21,060,000
02/10/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
01/10/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 210 1,134,000
30/09/2020 5,400 0.20 ▲ 3.70 5,200 5,400 4,800 480 2,592,000
29/09/2020 5,200 0.00 ■■ 0.00 5,200 5,200 4,800 1,100 5,720,000
28/09/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 1,000 5,200,000
25/09/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
24/09/2020 5,000 0.40 ▲ 8.00 4,600 5,000 4,500 200 1,000,000
23/09/2020 4,600 -0.10 ▼ -2.17 4,700 5,000 4,500 3,200 14,720,000
22/09/2020 4,700 -0.40 ▼ -8.51 5,100 4,700 4,600 1,890 8,883,000
21/09/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/09/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
17/09/2020 5,100 0.20 ▲ 3.92 4,900 5,200 5,000 1,800 9,180,000
16/09/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
15/09/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 1,000 4,900,000
14/09/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,500 6,700 33,500,000
11/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
10/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
09/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,100 10,080,000
08/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
04/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,000 28,800,000
03/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
01/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
31/08/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 27,000 129,600,000
28/08/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
27/08/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,800 18,240,000
26/08/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 1,500 7,200,000
25/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,500 500 2,250,000
24/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 600 2,520,000
21/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
20/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
19/08/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 300 1,380,000
18/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 9,000 40,500,000
17/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
14/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
12/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
11/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
10/08/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 300 1,380,000
07/08/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
06/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 10 45,000
05/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
04/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
03/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 100 460,000
31/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
30/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
29/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
28/07/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 100 470,000
27/07/2020 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 3,200 14,080,000
24/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
23/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
22/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
21/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
20/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
17/07/2020 4,800 -0.40 ▼ -8.33 5,200 4,800 4,800 1,300 6,240,000
16/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
15/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
14/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
13/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
10/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/07/2020 5,200 -0.40 ▼ -7.69 5,600 6,000 5,200 40 208,000
08/07/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
07/07/2020 5,600 0.40 ▲ 7.14 5,200 5,700 5,300 23,300 130,480,000
06/07/2020 5,200 0.40 ▲ 7.69 4,800 5,200 5,100 2,800 14,560,000
03/07/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,400 20,200 96,960,000
02/07/2020 4,400 -0.30 ▼ -6.82 4,700 4,800 4,400 200 880,000
01/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
30/06/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/06/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
25/06/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
24/06/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
23/06/2020 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 2,200 10,340,000
22/06/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 100 490,000
19/06/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 600 2,820,000
18/06/2020 4,400 0.20 ▲ 4.55 4,200 4,400 4,000 3,000 13,200,000
17/06/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 17,100 71,820,000
16/06/2020 3,900 -0.40 ▼ -10.26 4,300 3,900 3,900 100 390,000
15/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 8,000 34,400,000
12/06/2020 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 14,000 60,200,000
11/06/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,300 71,100 327,060,000
10/06/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
09/06/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
08/06/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 35,100 147,420,000
06/06/2020 3,900 -0.40 ▼ -10.26 4,300 3,900 3,900 20 78,000
05/06/2020 3,900 -0.40 ▼ -10.26 4,300 3,900 3,900 20 78,000
04/06/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 50 215,000
03/06/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
02/06/2020 4,100 -0.30 ▼ -7.32 4,400 4,100 4,100 100 410,000
01/06/2020 4,100 -0.30 ▼ -7.32 4,400 4,100 4,100 100 410,000
31/05/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 60 264,000
29/05/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 60 264,000
28/05/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
27/05/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,900 1,240 4,960,000
26/05/2020 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 2,170 8,029,000
25/05/2020 3,900 -0.20 ▼ -5.13 4,100 3,900 3,900 1,000 3,900,000
20/05/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
19/05/2020 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 4,420 18,122,000
18/05/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
17/05/2020 3,800 -0.30 ▼ -7.89 4,100 3,800 3,800 50 190,000
15/05/2020 3,800 -0.30 ▼ -7.89 4,100 3,800 3,800 50 190,000
14/05/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 40 164,000
13/05/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 3,100 12,710,000
12/05/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 3,100 12,710,000
11/05/2020 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 30 114,000
08/05/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
07/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
06/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
05/05/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
01/05/2020 4,000 0.00 ■■ 0.00 4,000 4,400 3,900 120 480,000
30/04/2020 4,000 0.00 ■■ 0.00 4,000 4,400 3,900 120 480,000
29/04/2020 4,000 0.00 ■■ 0.00 4,000 4,400 3,900 120 480,000
28/04/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
27/04/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 4,960 19,840,000
26/04/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
24/04/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
23/04/2020 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 1,640 6,068,000
22/04/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 3,200 12,480,000
21/04/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 730 2,628,000
20/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
19/04/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 2,440 9,516,000
17/04/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 2,440 9,516,000
16/04/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,000 11,700,000
15/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
14/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
13/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
12/04/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 500 1,950,000
10/04/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 500 1,950,000
09/04/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,600 150 600,000
08/04/2020 3,700 -0.30 ▼ -8.11 4,000 3,700 3,600 2,220 8,214,000
07/04/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 6,000 24,000,000
06/04/2020 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 110 451,000
05/04/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 10 38,000
03/04/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 10 38,000
01/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
31/03/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 7,790 30,381,000
30/03/2020 3,600 -0.40 ▼ -11.11 4,000 3,700 3,600 1,580 5,688,000
29/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 1,080 4,320,000
27/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 1,080 4,320,000
26/03/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 9,640 39,524,000
25/03/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 7,890 31,560,000
24/03/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 1,780 6,942,000
23/03/2020 3,600 -0.40 ▼ -11.11 4,000 3,700 3,600 3,950 14,220,000
22/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 240 960,000
20/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 240 960,000
19/03/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 120 492,000
18/03/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 1,830 7,503,000
17/03/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 2,620 9,956,000
16/03/2020 3,500 0.30 ▲ 8.57 3,200 3,500 3,500 50,400 176,400,000
13/03/2020 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
12/03/2020 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
11/03/2020 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 700 2,240,000
10/03/2020 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 700 2,450,000
06/03/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
05/03/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10,400 38,480,000
04/03/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,500 1,560 5,772,000
03/03/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 100 340,000
02/03/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
28/02/2020 3,500 -0.20 ▼ -5.71 3,700 3,500 3,400 830 2,905,000
27/02/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,200 11,400 42,180,000
26/02/2020 3,400 -0.30 ▼ -8.82 3,700 3,400 3,400 10 34,000
25/02/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
24/02/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,400 500 1,850,000
21/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,500 3,200 3,100 10,540,000
20/02/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 500 1,750,000
19/02/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
18/02/2020 3,400 -0.20 ▼ -5.88 3,600 3,400 3,400 1,300 4,420,000
17/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
15/02/2020 3,600 -0.40 ▼ -11.11 4,000 3,700 3,600 1,110 3,996,000
14/02/2020 3,600 -0.40 ▼ -11.11 4,000 3,700 3,600 1,110 3,996,000
13/02/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,600 1,250 5,000,000
12/02/2020 3,900 0.10 ▲ 2.56 3,800 4,100 3,800 1,010 3,939,000
11/02/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,500 120 456,000
10/02/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 10 37,000
09/02/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 10 37,000
07/02/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 10 37,000
06/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
05/02/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 500 1,800,000
04/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
03/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
31/01/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 1,300 5,070,000
30/01/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 1,300 5,070,000
29/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
28/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
27/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
26/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
24/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
23/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
22/01/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
21/01/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 8,100 30,780,000
20/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
17/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 14,400 53,280,000
16/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
15/01/2020 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 2,500 9,250,000
14/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
13/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 140 518,000
09/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
08/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
06/01/2020 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 1,000 3,700,000
03/01/2020 3,800 0.10 ▲ 2.63 3,700 3,900 3,600 540 2,052,000
31/12/2019 3,700 -0.10 ▼ -2.70 3,800 4,000 3,500 20,900 77,330,000
30/12/2019 3,800 -0.10 ▼ -2.63 3,900 3,800 3,600 2,290 8,702,000
27/12/2019 3,900 -0.30 ▼ -7.69 4,200 3,900 3,800 26,600 103,740,000
26/12/2019 4,200 0.20 ▲ 4.76 4,000 4,300 4,100 2,100 8,820,000
25/12/2019 4,000 -0.40 ▼ -10.00 4,400 4,200 4,000 7,350 29,400,000
24/12/2019 4,400 0.10 ▲ 2.27 4,300 4,400 4,000 1,520 6,688,000
23/12/2019 4,300 -0.10 ▼ -2.33 4,400 4,400 4,000 1,890 8,127,000
20/12/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 2,800 12,320,000
19/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
18/12/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
17/12/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 130 572,000
16/12/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 2,000 8,800,000
13/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
12/12/2019 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 1,100 4,950,000
11/12/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 9,100 40,950,000
10/12/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 210 924,000
09/12/2019 4,500 -0.10 ▼ -2.22 4,600 4,800 4,500 4,300 19,350,000
06/12/2019 4,600 -0.20 ▼ -4.35 4,800 5,000 4,600 600 2,760,000
05/12/2019 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 30 144,000
04/12/2019 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 2,100 9,660,000
03/12/2019 4,600 -0.10 ▼ -2.17 4,700 5,000 4,400 1,800 8,280,000
02/12/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
29/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
28/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/11/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 1,800 8,460,000
26/11/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 5,700 26,790,000
25/11/2019 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 350 1,680,000
22/11/2019 4,900 -0.30 ▼ -6.12 5,200 4,900 4,900 10,000 49,000,000
21/11/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
20/11/2019 5,200 0.20 ▲ 3.85 5,000 5,200 4,800 860 4,472,000
19/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
18/11/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 5,200 26,000,000
15/11/2019 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 10 52,000
14/11/2019 5,100 -0.10 ▼ -1.96 5,200 5,600 5,100 400 2,040,000
13/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
12/11/2019 5,200 0.30 ▲ 5.77 4,900 5,200 4,800 15,100 78,520,000
11/11/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 440 2,156,000
08/11/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 4,200 21,420,000
07/11/2019 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 7,000 35,700,000
06/11/2019 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 100 510,000
05/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 20,600 109,180,000
04/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
01/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 1,200 6,360,000
31/10/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 10,200 54,060,000
30/10/2019 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 2,500 13,250,000
29/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
28/10/2019 5,300 -0.30 ▼ -5.66 5,600 5,800 5,300 21,500 113,950,000
25/10/2019 5,600 0.10 ▲ 1.79 5,500 5,700 5,100 7,700 43,120,000
24/10/2019 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 10 55,000
23/10/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,100 11,340,000
22/10/2019 5,400 0.30 ▲ 5.56 5,100 5,600 5,100 800 4,320,000
21/10/2019 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 20,200 103,020,000
18/10/2019 5,300 -0.50 ▼ -9.43 5,800 6,300 5,300 820 4,346,000
17/10/2019 5,800 0.50 ▲ 8.62 5,300 5,800 5,400 300 1,740,000
16/10/2019 5,300 -0.20 ▼ -3.77 5,500 5,300 5,200 1,360 7,208,000
15/10/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
14/10/2019 5,500 -0.20 ▼ -3.64 5,700 5,700 5,300 500 2,750,000
11/10/2019 5,700 0.50 ▲ 8.77 5,200 5,700 5,700 100 570,000
10/10/2019 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 1,600 8,320,000
09/10/2019 5,400 -0.20 ▼ -3.70 5,600 5,900 5,400 600 3,240,000
08/10/2019 5,600 0.20 ▲ 3.57 5,400 5,600 5,200 700 3,920,000
07/10/2019 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 9,200 49,680,000
04/10/2019 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 10,200 56,100,000
03/10/2019 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 10,500 58,800,000
02/10/2019 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 3,100 16,740,000
01/10/2019 5,400 -0.20 ▼ -3.70 5,600 5,400 5,400 2,480 13,392,000
30/09/2019 5,600 0.20 ▲ 3.57 5,400 5,900 5,300 980 5,488,000
27/09/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 3,800 20,520,000
26/09/2019 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 4,900 26,950,000
25/09/2019 5,400 -0.20 ▼ -3.70 5,600 5,400 5,400 60 324,000
24/09/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
23/09/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
20/09/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 280 1,568,000
19/09/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 8,500 47,600,000
18/09/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 14,900 83,440,000
17/09/2019 5,600 -0.40 ▼ -7.14 6,000 5,600 5,500 1,850 10,360,000
16/09/2019 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
13/09/2019 5,700 0.20 ▲ 3.51 5,500 5,700 5,400 2,600 14,820,000
12/09/2019 5,500 -0.50 ▼ -9.09 6,000 6,000 5,500 6,200 34,100,000
11/09/2019 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 10 60,000
10/09/2019 5,600 -0.20 ▼ -3.57 5,800 6,000 5,600 1,120 6,272,000
09/09/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 1,100 6,380,000
06/09/2019 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 8,800 50,160,000
05/09/2019 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 1,790 10,382,000
04/09/2019 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 620 3,534,000
30/08/2019 5,800 -0.20 ▼ -3.45 6,000 5,900 5,700 1,090 6,322,000
29/08/2019 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 720 4,320,000
28/08/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
27/08/2019 5,700 -0.10 ▼ -1.75 5,800 6,000 5,700 1,100 6,270,000
26/08/2019 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 530 3,074,000
23/08/2019 5,900 -0.10 ▼ -1.69 6,000 5,900 5,700 600 3,540,000
22/08/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
21/08/2019 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 3,060 18,360,000
20/08/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 1,260 7,308,000
19/08/2019 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 870 5,046,000
16/08/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,660 15,694,000
14/08/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 1,350 7,965,000
13/08/2019 5,800 -0.20 ▼ -3.45 6,000 5,900 5,700 1,690 9,802,000
12/08/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,580 9,480,000
09/08/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 5,900 520 3,120,000
08/08/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 610 3,721,000
07/08/2019 6,100 0.20 ▲ 3.28 5,900 6,400 6,000 1,330 8,113,000
06/08/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,050 6,195,000
05/08/2019 5,900 -0.10 ▼ -1.69 6,000 6,000 5,600 1,170 6,903,000
02/08/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 2,160 12,960,000
01/08/2019 6,000 -0.30 ▼ -5.00 6,300 6,300 5,700 4,260 25,560,000
31/07/2019 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
30/07/2019 6,000 0.00 ■■ 0.00 6,000 6,500 6,000 1,750 10,500,000
29/07/2019 6,000 -0.50 ▼ -8.33 6,500 6,400 6,000 2,600 15,600,000
26/07/2019 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 1,120 7,280,000
25/07/2019 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 440 2,816,000
24/07/2019 6,500 -0.10 ▼ -1.54 6,600 6,700 6,400 1,840 11,960,000
23/07/2019 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 580 3,828,000
22/07/2019 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 1,010 6,868,000
19/07/2019 6,600 0.10 ▲ 1.52 6,500 7,000 6,300 5,820 38,412,000
18/07/2019 6,500 -0.40 ▼ -6.15 6,900 6,900 6,400 1,910 12,415,000
17/07/2019 6,900 -0.20 ▼ -2.90 7,100 7,100 6,800 2,240 15,456,000
16/07/2019 7,100 0.20 ▲ 2.82 6,900 7,500 6,900 7,090 50,339,000
15/07/2019 6,900 0.60 ▲ 8.70 6,300 6,900 6,400 6,800 46,920,000
12/07/2019 6,300 0.50 ▲ 7.94 5,800 6,300 5,600 6,450 40,635,000
11/07/2019 5,800 0.20 ▲ 3.45 5,600 5,800 5,300 4,290 24,882,000
10/07/2019 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 1,990 11,144,000
09/07/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 1,240 6,944,000
08/07/2019 5,600 -0.10 ▼ -1.79 5,700 5,600 5,400 1,340 7,504,000
05/07/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,400 850 4,845,000
04/07/2019 5,400 -0.50 ▼ -9.26 5,900 5,800 5,400 27,840 150,336,000
03/07/2019 5,900 -0.60 ▼ -10.17 6,500 6,500 5,900 13,630 80,417,000
02/07/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 2,250 14,625,000
01/07/2019 6,500 -0.40 ▼ -6.15 6,900 7,000 6,300 24,990 162,435,000
28/06/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 4,760 32,844,000
27/06/2019 6,900 -0.20 ▼ -2.90 7,100 7,300 6,800 10,370 71,553,000
26/06/2019 7,100 -0.70 ▼ -9.86 7,800 8,000 7,100 20,580 146,118,000
25/06/2019 7,800 0.20 ▲ 2.56 7,600 8,000 7,200 8,910 69,498,000
24/06/2019 7,600 0.40 ▲ 5.26 7,200 7,600 7,200 11,810 89,756,000
21/06/2019 7,200 0.10 ▲ 1.39 7,100 7,700 6,900 950 6,840,000
20/06/2019 7,100 -0.40 ▼ -5.63 7,500 7,100 6,900 1,430 10,153,000
19/06/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,100 6,150 46,125,000
18/06/2019 7,800 0.60 ▲ 7.69 7,200 7,800 7,100 4,410 34,398,000
17/06/2019 7,200 0.20 ▲ 2.78 7,000 7,400 7,200 310 2,232,000
16/06/2019 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 920 6,440,000
14/06/2019 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 920 6,440,000
13/06/2019 7,200 -0.20 ▼ -2.78 7,400 7,600 6,900 1,080 7,776,000
11/06/2019 7,000 0.20 ▲ 2.86 6,800 7,000 6,900 90 630,000
10/06/2019 6,800 -0.40 ▼ -5.88 7,200 7,100 6,800 380 2,584,000
09/06/2019 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 1,170 8,424,000
07/06/2019 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 1,170 8,424,000
06/06/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 320 2,304,000
05/06/2019 7,300 -0.80 ▼ -10.96 8,100 7,300 7,300 240 1,752,000
04/06/2019 8,100 0.20 ▲ 2.47 7,900 8,100 7,300 30 243,000
03/06/2019 7,900 0.70 ▲ 8.86 7,200 7,900 6,900 240 1,896,000
31/05/2019 7,200 0.40 ▲ 5.56 6,800 7,200 6,800 240 1,728,000
30/05/2019 7,200 0.40 ▲ 5.56 6,800 7,200 6,800 240 1,728,000
29/05/2019 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 630 4,284,000
28/05/2019 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 2,220 15,318,000
27/05/2019 7,000 -0.60 ▼ -8.57 7,600 7,100 7,000 11,830 82,810,000
26/05/2019 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 2,100 15,960,000
24/05/2019 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 2,100 15,960,000
23/05/2019 7,700 0.00 ■■ 0.00 7,700 8,100 7,300 350 2,695,000
22/05/2019 7,700 -0.10 ▼ -1.30 7,800 7,700 7,500 100 770,000
21/05/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 200 1,560,000
20/05/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 200 1,560,000
19/05/2019 7,600 -0.40 ▼ -5.26 8,000 7,600 7,600 130 988,000
17/05/2019 7,600 -0.40 ▼ -5.26 8,000 7,600 7,600 130 988,000
16/05/2019 8,000 0.40 ▲ 5.00 7,600 8,000 8,000 100 800,000
15/05/2019 7,600 -0.30 ▼ -3.95 7,900 7,900 7,600 610 4,636,000
14/05/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,600 1,320 10,428,000
13/05/2019 8,000 0.10 ▲ 1.25 7,900 8,500 7,500 1,230 9,840,000
12/05/2019 7,900 -0.20 ▼ -2.53 8,100 8,900 7,900 20 158,000
10/05/2019 7,900 -0.20 ▼ -2.53 8,100 8,900 7,900 20 158,000
09/05/2019 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 10 81,000
08/05/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 10 82,000
07/05/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 10 82,000
06/05/2019 8,300 0.60 ▲ 7.23 7,700 8,300 8,300 10 83,000
05/05/2019 7,700 -0.50 ▼ -6.49 8,200 7,700 7,700 190 1,463,000
03/05/2019 7,700 -0.50 ▼ -6.49 8,200 7,700 7,700 190 1,463,000
02/05/2019 8,200 0.50 ▲ 6.10 7,700 8,200 8,200 10 82,000
26/04/2019 7,700 -0.10 ▼ -1.30 7,800 8,000 7,700 540 4,158,000
25/04/2019 7,700 -0.10 ▼ -1.30 7,800 8,000 7,700 540 4,158,000
24/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 100 780,000
23/04/2019 7,900 -0.20 ▼ -2.53 8,100 7,900 7,700 40 316,000
22/04/2019 8,100 -0.30 ▼ -3.70 8,400 8,100 7,700 1,640 13,284,000
21/04/2019 8,400 -0.20 ▼ -2.38 8,600 9,100 8,400 110 924,000
19/04/2019 8,400 -0.20 ▼ -2.38 8,600 9,100 8,400 110 924,000
18/04/2019 8,600 0.60 ▲ 6.98 8,000 8,600 8,600 10 86,000
17/04/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 60 480,000
16/04/2019 8,000 0.10 ▲ 1.25 7,900 8,400 7,900 840 6,720,000
15/04/2019 7,900 -0.30 ▼ -3.80 8,200 8,200 7,900 1,090 8,611,000
14/04/2019 7,900 -0.30 ▼ -3.80 8,200 8,200 7,900 1,090 8,611,000
12/04/2019 7,900 -0.30 ▼ -3.80 8,200 8,200 7,900 1,090 8,611,000
11/04/2019 8,200 -0.70 ▼ -8.54 8,900 8,200 8,100 3,630 29,766,000
10/04/2019 8,200 -0.70 ▼ -8.54 8,900 8,200 8,100 3,630 29,766,000
09/04/2019 8,900 0.50 ▲ 5.62 8,400 8,900 8,400 430 3,827,000
08/04/2019 8,900 0.50 ▲ 5.62 8,400 8,900 8,400 430 3,827,000
07/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
05/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
04/04/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,000 4,840 40,656,000
03/04/2019 8,400 -0.20 ▼ -2.38 8,600 8,500 8,400 610 5,124,000
02/04/2019 8,600 0.30 ▲ 3.49 8,300 8,600 8,000 1,080 9,288,000
01/04/2019 8,300 -0.30 ▼ -3.61 8,600 8,300 8,300 10 83,000
29/03/2019 8,600 0.30 ▲ 3.49 8,300 8,600 8,600 10 86,000
28/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 830 6,889,000
27/03/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 360 2,988,000
26/03/2019 8,300 -0.40 ▼ -4.82 8,700 8,400 8,300 520 4,316,000
25/03/2019 8,700 -0.20 ▼ -2.30 8,900 8,700 8,700 3,330 28,971,000
22/03/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 100 890,000
21/03/2019 9,000 -0.10 ▼ -1.11 9,100 9,100 8,700 30 270,000
20/03/2019 9,100 0.70 ▲ 7.69 8,400 9,100 8,300 1,530 13,923,000
19/03/2019 8,400 0.30 ▲ 3.57 8,100 8,400 7,900 70 588,000
18/03/2019 8,100 -0.20 ▼ -2.47 8,300 9,100 7,700 320 2,592,000
15/03/2019 8,300 -0.20 ▼ -2.41 8,500 8,300 7,700 100 830,000
14/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 90 765,000
13/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,000 20 170,000
12/03/2019 8,600 0.70 ▲ 8.14 7,900 8,600 7,500 660 5,676,000
11/03/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,200 340 2,686,000
08/03/2019 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 10 80,000
06/03/2019 8,000 -0.40 ▼ -5.00 8,400 8,300 7,800 140 1,120,000
04/03/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
01/03/2019 8,400 0.50 ▲ 5.95 7,900 8,400 8,400 10 84,000
28/02/2019 7,900 -0.30 ▼ -3.80 8,200 8,400 7,700 21,860 172,694,000
27/02/2019 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 20 164,000
26/02/2019 8,100 0.20 ▲ 2.47 7,900 8,100 7,600 2,410 19,521,000
25/02/2019 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 350 2,765,000
22/02/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
21/02/2019 8,100 -0.20 ▼ -2.47 8,300 8,500 7,800 2,110 17,091,000
18/02/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 220 1,870,000
15/02/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,100 200 1,700,000
14/02/2019 8,200 -0.40 ▼ -4.88 8,600 8,600 8,200 220 1,804,000
12/02/2019 8,600 0.30 ▲ 3.49 8,300 8,700 8,300 150 1,290,000
01/02/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 120 996,000
29/01/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 50 420,000
28/01/2019 8,400 0.20 ▲ 2.38 8,200 8,400 7,900 630 5,292,000
25/01/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 90 738,000
24/01/2019 8,200 -0.70 ▼ -8.54 8,900 8,300 8,100 440,000 3,608,000,000
23/01/2019 8,900 0.60 ▲ 6.74 8,300 8,900 8,900 20,000 178,000,000
22/01/2019 8,300 -0.70 ▼ -8.43 9,000 8,900 8,200 870,000 7,221,000,000
21/01/2019 8,200 -0.50 ▼ -6.10 8,700 8,400 8,100 460,000 3,772,000,000
19/01/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 50,000 435,000,000
02/01/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 300 2,820,000
28/12/2018 9,400 -0.10 ▼ -1.06 9,500 9,500 9,000 5,000 47,000,000
27/12/2018 9,500 0.40 ▲ 4.21 9,100 9,500 8,500 1,600 15,200,000
26/12/2018 9,100 -0.30 ▼ -3.30 9,400 9,200 9,100 500 4,550,000
25/12/2018 9,400 -0.40 ▼ -4.26 9,800 9,700 9,000 75,400 708,760,000
24/12/2018 9,800 0.10 ▲ 1.02 9,700 9,800 9,000 200 1,960,000
21/12/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,100 800 7,760,000
20/12/2018 9,800 -0.10 ▼ -1.02 9,900 9,900 9,000 37,100 363,580,000
19/12/2018 9,900 0.30 ▲ 3.03 9,600 9,900 9,400 2,400 23,760,000
18/12/2018 9,600 0.00 ■■ 0.00 9,600 9,800 9,300 24,500 235,200,000
17/12/2018 9,600 -0.60 ▼ -6.25 10,200 10,000 9,600 11,000 105,600,000
14/12/2018 10,200 -0.20 ▼ -1.96 10,400 10,300 10,000 7,800 79,560,000
13/12/2018 10,400 0.00 ■■ 0.00 10,400 10,800 10,100 12,100 125,840,000
12/12/2018 10,400 0.30 ▲ 2.88 10,100 10,600 10,200 20,600 214,240,000
11/12/2018 10,100 0.20 ▲ 1.98 9,900 10,500 9,700 38,000 383,800,000
10/12/2018 9,900 -0.20 ▼ -2.02 10,100 10,500 9,300 10,100 99,990,000
07/12/2018 10,100 0.40 ▲ 3.96 9,700 10,600 9,900 147,100 1,485,710,000
06/12/2018 9,700 -0.30 ▼ -3.09 10,000 10,200 9,600 13,800 133,860,000
05/12/2018 10,000 0.30 ▲ 3.00 9,700 10,000 9,600 38,700 387,000,000
04/12/2018 9,700 -0.20 ▼ -2.06 9,900 10,600 9,700 26,000 252,200,000
03/12/2018 9,900 0.60 ▲ 6.06 9,300 10,200 9,900 91,300 903,870,000
30/11/2018 9,300 0.10 ▲ 1.08 9,200 9,400 8,800 25,700 239,010,000
29/11/2018 9,200 -0.20 ▼ -2.17 9,400 10,000 9,100 28,100 258,520,000
28/11/2018 9,400 -0.50 ▼ -5.32 9,900 10,700 9,300 56,700 532,980,000
27/11/2018 9,900 0.90 ▲ 9.09 9,000 9,900 9,100 282,300 2,794,770,000
26/11/2018 9,000 0.00 ■■ 0.00 9,000 9,700 8,700 25,800 232,200,000
23/11/2018 9,000 0.70 ▲ 7.78 8,300 9,100 8,500 358,300 3,224,700,000
22/11/2018 8,300 0.70 ▲ 8.43 7,600 8,300 7,900 80,100 664,830,000
21/11/2018 7,600 0.50 ▲ 6.58 7,100 7,800 7,100 60,800 462,080,000
20/11/2018 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 3,800 26,980,000
19/11/2018 6,500 -0.40 ▼ -6.15 6,900 6,900 6,500 11,300 73,450,000
16/11/2018 6,900 -0.20 ▼ -2.90 7,100 7,200 6,900 22,800 157,320,000
15/11/2018 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 6,700 47,570,000
14/11/2018 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 2,700 19,440,000
13/11/2018 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 61,100 439,920,000
12/11/2018 7,300 0.20 ▲ 2.74 7,100 7,500 7,100 5,800 42,340,000
09/11/2018 7,100 0.10 ▲ 1.41 7,000 7,300 7,100 15,100 107,210,000
08/11/2018 7,000 -0.30 ▼ -4.29 7,300 7,400 7,000 15,200 106,400,000
07/11/2018 7,300 -0.20 ▼ -2.74 7,500 7,400 7,300 26,600 194,180,000
06/11/2018 7,500 -0.40 ▼ -5.33 7,900 7,600 7,500 12,500 93,750,000
05/11/2018 7,900 0.70 ▲ 8.86 7,200 7,900 7,300 36,900 291,510,000
02/11/2018 7,200 0.60 ▲ 8.33 6,600 7,200 6,600 85,000 612,000,000
01/11/2018 6,600 -0.20 ▼ -3.03 6,800 6,800 6,200 23,400 154,440,000
31/10/2018 6,800 0.20 ▲ 2.94 6,600 6,800 6,400 14,700 99,960,000
30/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 10,400 68,640,000
29/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 37,700 248,820,000
26/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 300 1,980,000
25/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
24/10/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
23/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 5,600 36,960,000
22/10/2018 6,600 -0.20 ▼ -3.03 6,800 6,700 6,600 6,200 40,920,000
19/10/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 100 680,000
18/10/2018 6,700 -0.20 ▼ -2.99 6,900 6,700 6,400 10,000 67,000,000
17/10/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,900 100 690,000
16/10/2018 6,700 -0.20 ▼ -2.99 6,900 6,700 6,700 3,000 20,100,000
15/10/2018 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 3,300 22,770,000
12/10/2018 7,000 0.50 ▲ 7.14 6,500 7,000 6,600 800 5,600,000
11/10/2018 6,500 0.10 ▲ 1.54 6,400 6,600 6,500 2,300 14,950,000
10/10/2018 6,400 -0.10 ▼ -1.56 6,500 6,900 6,300 2,800 17,920,000
09/10/2018 6,500 -0.40 ▼ -6.15 6,900 7,400 6,500 6,600 42,900,000
08/10/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,500 7,900 54,510,000
05/10/2018 7,000 0.20 ▲ 2.86 6,800 7,400 6,500 5,300 37,100,000
04/10/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 2,900 19,720,000
03/10/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 5,100 34,680,000
02/10/2018 6,900 0.00 ■■ 0.00 6,900 7,300 6,900 200 1,380,000
01/10/2018 6,900 0.00 ■■ 0.00 6,900 7,500 6,900 300 2,070,000
28/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 300 2,070,000
27/09/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
26/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
25/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 2,000 13,800,000
24/09/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 900 6,210,000
21/09/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 2,200 14,740,000
20/09/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 5,900 39,530,000
19/09/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 3,400 22,780,000
18/09/2018 6,700 0.40 ▲ 5.97 6,300 6,700 6,600 1,400 9,380,000
17/09/2018 6,300 -0.40 ▼ -6.35 6,700 6,700 6,300 2,800 17,640,000
14/09/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,100 10,000 67,000,000
13/09/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,200 11,300 75,710,000
12/09/2018 6,800 -0.30 ▼ -4.41 7,100 7,200 6,400 11,500 78,200,000
11/09/2018 7,100 0.20 ▲ 2.82 6,900 7,300 6,500 2,300 16,330,000
10/09/2018 6,900 -0.60 ▼ -8.70 7,500 6,900 6,900 500 3,450,000
07/09/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
06/09/2018 7,500 0.30 ▲ 4.00 7,200 7,500 6,600 700 5,250,000
05/09/2018 7,200 -0.30 ▼ -4.17 7,500 7,200 7,200 100 720,000
04/09/2018 7,500 0.50 ▲ 6.67 7,000 7,500 6,500 900 6,750,000
31/08/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 300 2,100,000
30/08/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 400 2,720,000
29/08/2018 6,800 0.20 ▲ 2.94 6,600 6,800 6,800 100 680,000
28/08/2018 6,600 0.10 ▲ 1.52 7,000 6,600 6,600 400 2,640,000
27/08/2018 6,500 -0.50 ▼ -7.69 7,000 6,900 6,500 400 2,600,000
24/08/2018 7,000 0.30 ▲ 4.29 6,700 7,300 6,700 1,000 7,000,000
23/08/2018 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 3,800 25,460,000
22/08/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 4,100 26,650,000
21/08/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 3,000 19,200,000
20/08/2018 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 800 5,200,000
17/08/2018 6,600 0.10 ▲ 1.52 6,500 6,700 6,300 5,800 38,280,000
16/08/2018 6,500 0.10 ▲ 1.54 6,400 6,700 6,300 38,400 249,600,000
15/08/2018 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 6,900 44,160,000
14/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
13/08/2018 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 7,300 47,450,000
10/08/2018 6,700 0.00 ■■ 0.00 6,700 6,900 6,300 32,900 220,430,000
09/08/2018 6,700 0.30 ▲ 4.48 6,400 7,000 6,400 2,400 16,080,000
08/08/2018 6,400 -0.40 ▼ -6.25 6,800 6,600 6,300 7,200 46,080,000
07/08/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 3,400 23,120,000
06/08/2018 6,500 -0.40 ▼ -6.15 6,900 6,900 6,500 11,100 72,150,000
03/08/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 3,600 24,840,000
02/08/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,300 11,600 80,040,000
01/08/2018 6,700 -0.20 ▼ -2.99 6,900 6,900 6,500 2,100 14,070,000
31/07/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
30/07/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,800 12,420,000
27/07/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,500 2,900 20,010,000
26/07/2018 6,700 -0.30 ▼ -4.48 7,000 6,900 6,500 1,300 8,710,000
25/07/2018 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 800 5,600,000
24/07/2018 6,700 -0.40 ▼ -5.97 7,100 7,100 6,600 2,000 13,400,000
23/07/2018 7,100 -0.10 ▼ -1.41 7,200 7,200 6,600 4,700 33,370,000
20/07/2018 7,200 0.40 ▲ 5.56 6,800 7,200 6,800 1,700 12,240,000
19/07/2018 6,800 0.00 ■■ 0.00 6,800 7,300 6,800 300 2,040,000
18/07/2018 6,800 0.00 ■■ 0.00 6,800 7,000 6,300 5,400 36,720,000
17/07/2018 6,800 -0.20 ▼ -2.94 7,000 7,000 6,300 36,900 250,920,000
16/07/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,100 35,700,000
13/07/2018 7,000 -0.50 ▼ -7.14 7,500 7,500 6,800 29,600 207,200,000
12/07/2018 7,500 0.00 ■■ 0.00 7,500 8,000 6,800 24,200 181,500,000
11/07/2018 7,500 -0.70 ▼ -9.33 8,200 8,500 7,500 2,400 18,000,000
10/07/2018 8,200 0.30 ▲ 3.66 7,900 8,200 8,100 500 4,100,000
09/07/2018 7,900 -0.80 ▼ -10.13 8,700 8,700 7,900 8,700 68,730,000
06/07/2018 8,700 -0.20 ▼ -2.30 8,900 8,900 8,300 2,800 24,360,000
05/07/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,200 1,100 9,790,000
04/07/2018 8,800 0.00 ■■ 0.00 8,800 9,200 8,800 3,100 27,280,000
03/07/2018 8,800 -0.30 ▼ -3.41 9,100 8,800 8,500 20,500 180,400,000
02/07/2018 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 10,100 91,910,000
29/06/2018 9,000 -0.30 ▼ -3.33 9,300 9,200 9,000 20,500 184,500,000
28/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 6,600 61,380,000
27/06/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 100 930,000
26/06/2018 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 1,600 15,040,000
25/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 8,100 75,330,000
22/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 8,500 2,400 22,320,000
21/06/2018 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 5,000 46,500,000
20/06/2018 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 100 920,000
19/06/2018 9,100 -0.30 ▼ -3.30 9,400 9,100 8,900 200 1,820,000
18/06/2018 9,400 0.10 ▲ 1.06 9,300 9,400 9,400 4,000 37,600,000
15/06/2018 9,300 0.50 ▲ 5.38 8,800 9,300 8,800 9,100 84,630,000
14/06/2018 8,800 0.70 ▲ 7.95 8,100 8,800 8,500 200 1,760,000
13/06/2018 8,100 -0.90 ▼ -11.11 9,000 8,700 8,100 99,000 801,900,000
12/06/2018 9,000 0.20 ▲ 2.22 8,800 9,100 8,000 53,100 477,900,000
11/06/2018 8,800 -0.90 ▼ -10.23 9,700 8,800 8,800 9,100 80,080,000
08/06/2018 9,700 0.50 ▲ 5.15 9,200 9,800 8,700 11,700 113,490,000
07/06/2018 9,200 0.30 ▲ 3.26 8,900 9,200 9,000 200 1,840,000
06/06/2018 8,900 0.70 ▲ 7.87 8,200 9,000 8,200 12,900 114,810,000
05/06/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
04/06/2018 8,200 0.30 ▲ 3.66 7,900 8,600 7,500 1,000 8,200,000
01/06/2018 7,900 -0.60 ▼ -7.59 8,500 9,000 7,700 42,000 331,800,000
31/05/2018 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 300 2,550,000
30/05/2018 8,400 0.00 ■■ 0.00 8,400 8,800 7,700 17,100 143,640,000
29/05/2018 8,400 0.40 ▲ 4.76 8,000 8,400 7,200 32,900 276,360,000
28/05/2018 8,000 0.70 ▲ 8.75 7,300 8,000 7,200 42,800 342,400,000
25/05/2018 7,300 0.10 ▲ 1.37 7,200 7,800 7,300 9,900 72,270,000
24/05/2018 7,200 -0.60 ▼ -8.33 7,800 7,800 7,200 11,000 79,200,000
23/05/2018 7,800 0.60 ▲ 7.69 7,200 7,800 7,200 5,500 42,900,000
22/05/2018 7,200 -0.10 ▼ -1.39 7,300 7,800 6,900 14,000 100,800,000
21/05/2018 7,300 -0.20 ▼ -2.74 7,500 7,300 7,200 8,600 62,780,000
18/05/2018 7,500 0.30 ▲ 4.00 7,200 7,700 7,500 300 2,250,000
17/05/2018 7,200 -0.20 ▼ -2.78 7,400 7,700 7,200 10,200 73,440,000
16/05/2018 7,400 0.00 ■■ 0.00 7,400 7,900 7,200 16,000 118,400,000
15/05/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 700 5,180,000
14/05/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
11/05/2018 7,300 -0.20 ▼ -2.74 7,500 7,400 7,300 2,100 15,330,000
10/05/2018 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 3,100 23,250,000
09/05/2018 7,300 0.10 ▲ 1.37 7,200 7,500 7,000 10,500 76,650,000
08/05/2018 7,200 -0.50 ▼ -6.94 7,700 7,800 7,200 8,400 60,480,000
07/05/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 4,100 31,570,000
04/05/2018 7,700 0.40 ▲ 5.19 7,300 7,700 7,100 14,900 114,730,000
03/05/2018 7,300 0.00 ■■ 0.00 7,300 7,800 7,000 20,700 151,110,000
02/05/2018 7,300 0.10 ▲ 1.37 7,200 7,800 7,000 18,400 134,320,000
27/04/2018 7,200 -0.60 ▼ -8.33 7,800 7,900 7,200 4,700 33,840,000
26/04/2018 7,800 0.40 ▲ 5.13 7,400 7,800 6,800 16,100 125,580,000
24/04/2018 7,400 0.00 ■■ 0.00 7,400 7,400 6,900 19,200 142,080,000
23/04/2018 7,400 0.10 ▲ 1.35 7,300 7,400 6,900 11,800 87,320,000
20/04/2018 7,300 0.10 ▲ 1.37 7,200 7,500 6,900 7,300 53,290,000
19/04/2018 7,200 -0.10 ▼ -1.39 7,300 7,300 6,900 5,100 36,720,000
18/04/2018 7,300 0.30 ▲ 4.11 7,000 7,300 7,000 2,200 16,060,000
13/04/2018 7,200 0.00 ■■ 0.00 7,200 7,300 6,800 3,200 23,040,000
12/04/2018 7,200 0.20 ▲ 2.78 7,000 7,500 7,100 3,900 28,080,000
11/04/2018 7,000 -0.40 ▼ -5.71 7,400 7,000 6,800 4,900 34,300,000
10/04/2018 7,400 0.20 ▲ 2.70 7,200 7,400 6,700 2,100 15,540,000
09/04/2018 7,200 0.30 ▲ 4.17 6,900 7,200 6,500 800 5,760,000
06/04/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
05/04/2018 6,900 -0.50 ▼ -7.25 7,400 6,900 6,900 1,200 8,280,000
04/04/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
03/04/2018 7,400 0.50 ▲ 6.76 6,900 7,400 7,000 700 5,180,000
02/04/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,100 14,490,000
30/03/2018 6,900 -0.50 ▼ -7.25 7,400 7,200 6,900 7,400 51,060,000
29/03/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
28/03/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 2,400 17,760,000
27/03/2018 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 3,200 23,360,000
26/03/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,000 8,800 65,120,000
23/03/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 100 740,000
22/03/2018 7,300 0.60 ▲ 8.22 6,700 7,300 6,700 15,300 111,690,000
21/03/2018 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 35,300 236,510,000
20/03/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 2,200 14,960,000
19/03/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 27,400 183,580,000
16/03/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 19,000 127,300,000
15/03/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 35,000 231,000,000
14/03/2018 6,600 -0.20 ▼ -3.03 6,800 6,600 6,600 21,000 138,600,000
13/03/2018 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 10,300 70,040,000
12/03/2018 6,400 -0.30 ▼ -4.69 6,700 6,800 6,400 7,900 50,560,000
09/03/2018 6,700 0.00 ■■ 0.00 6,700 7,100 6,700 600 4,020,000
08/03/2018 6,700 0.10 ▲ 1.49 6,600 6,800 6,500 94,700 634,490,000
07/03/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 22,900 151,140,000
06/03/2018 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 2,700 17,820,000
05/03/2018 6,600 0.60 ▲ 9.09 6,000 6,600 6,300 123,100 812,460,000
02/03/2018 6,000 -0.50 ▼ -8.33 6,500 7,000 6,000 10,800 64,800,000
01/03/2018 6,500 -0.30 ▼ -4.62 6,800 6,500 6,300 10,200 66,300,000
28/02/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 100 680,000
27/02/2018 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 15,300 99,450,000
26/02/2018 6,300 -0.30 ▼ -4.76 6,600 7,000 6,300 6,300 39,690,000
23/02/2018 6,200 -0.50 ▼ -8.06 6,700 6,600 6,200 4,000 24,800,000
22/02/2018 6,700 -0.20 ▼ -2.99 6,900 6,800 6,400 10,400 69,680,000
21/02/2018 6,900 0.40 ▲ 5.80 6,500 6,900 6,500 200 1,380,000
13/02/2018 6,500 0.00 ■■ 0.00 6,500 7,000 6,500 6,200 40,300,000
12/02/2018 6,500 0.20 ▲ 3.08 6,300 6,700 6,400 29,800 193,700,000
09/02/2018 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 83,600 526,680,000
08/02/2018 6,300 -0.20 ▼ -3.17 6,500 6,600 6,300 65,600 413,280,000
07/02/2018 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 24,500 159,250,000
06/02/2018 6,300 -0.20 ▼ -3.17 6,500 6,300 5,900 17,300 108,990,000
05/02/2018 6,500 0.50 ▲ 7.69 6,000 6,500 6,200 39,000 253,500,000
02/02/2018 6,000 -0.20 ▼ -3.33 6,200 6,600 6,000 200 1,200,000
01/02/2018 6,200 0.20 ▲ 3.23 6,000 6,400 6,100 46,800 290,160,000
31/01/2018 6,000 -0.20 ▼ -3.33 6,200 6,400 5,900 7,200 43,200,000
30/01/2018 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 13,500 83,700,000
29/01/2018 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 53,500 342,400,000
26/01/2018 6,200 -0.20 ▼ -3.23 6,400 6,700 6,200 62,600 388,120,000
25/01/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 200 1,280,000
24/01/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
23/01/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
22/01/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 63,800 408,320,000
19/01/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 4,000 25,200,000
18/01/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 3,500 21,700,000
17/01/2018 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 31,900 191,400,000
16/01/2018 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 17,900 110,980,000
15/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,000 18,900,000
12/01/2018 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 20,200 127,260,000
11/01/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 25,400 165,100,000
10/01/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 12,400 79,360,000
09/01/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,200 24,600 157,440,000
08/01/2018 6,500 0.50 ▲ 7.69 6,000 6,600 6,000 29,200 189,800,000
05/01/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 29,100 174,600,000
04/01/2018 6,000 0.10 ▲ 1.67 5,900 6,100 5,900 27,200 163,200,000
03/01/2018 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 26,200 154,580,000
02/01/2018 6,000 0.10 ▲ 1.67 5,900 6,100 6,000 21,200 127,200,000
29/12/2017 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 12,800 75,520,000
28/12/2017 5,800 -0.10 ▼ -1.72 5,900 6,000 5,500 4,200 24,360,000
27/12/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 21,100 124,490,000
26/12/2017 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 32,800 193,520,000
25/12/2017 5,700 0.10 ▲ 1.75 5,600 5,800 5,700 11,300 64,410,000
22/12/2017 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 76,100 426,160,000
21/12/2017 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 15,200 85,120,000
20/12/2017 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 58,500 321,750,000
19/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
18/12/2017 5,200 -0.30 ▼ -5.77 5,500 5,200 5,200 10,500 54,600,000
15/12/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,700 20,350,000
14/12/2017 5,700 0.50 ▲ 8.77 5,200 5,700 5,400 10,100 57,570,000
13/12/2017 5,500 0.30 ▲ 5.45 5,200 5,500 5,300 36,000 198,000,000
12/12/2017 5,500 0.30 ▲ 5.45 5,200 5,500 4,900 2,100 11,550,000
11/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,200 26,000,000
08/12/2017 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 15,600 73,320,000
07/12/2017 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 5,300 24,380,000
05/12/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 38,500 188,650,000
04/12/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 16,137 77,457,600
01/12/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 17,200 84,280,000
30/11/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 5,100 24,480,000
29/11/2017 4,800 0.20 ▲ 4.35 4,800 4,900 4,800 8,207 39,393,600
28/11/2017 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 5,500 25,300,000
27/11/2017 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 31,600 148,520,000
24/11/2017 4,700 -0.10 ▼ -2.08 4,500 4,700 4,400 3,201 15,044,700
23/11/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 13,396 64,300,800
22/11/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 1,223 5,870,400
21/11/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,400 18,300 87,840,000
20/11/2017 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 380 1,786,000
17/11/2017 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 7,200 33,120,000
16/11/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 3,300 15,510,000
15/11/2017 4,800 0.10 ▲ 2.13 5,000 5,000 4,600 4,000 19,200,000
14/11/2017 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 10,112 47,526,400
13/11/2017 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 15,200 72,960,000
10/11/2017 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 30,323 148,582,700
09/11/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,600 5,600 26,880,000
08/11/2017 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 400 1,960,000
07/11/2017 4,900 0.20 ▲ 4.26 4,900 4,900 4,500 6,350 31,115,000
06/11/2017 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 300 1,410,000
03/11/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 2,900 13,050,000
02/11/2017 4,500 -0.40 ▼ -8.16 4,800 4,800 4,500 25,100 112,950,000
01/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 740 3,626,000
31/10/2017 4,900 -0.10 ▼ -2.00 4,500 4,900 4,500 1,600 7,840,000
30/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 10,700 53,500,000
27/10/2017 5,000 0.00 ■■ 0.00 4,600 5,000 4,600 2,300 11,500,000
26/10/2017 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 10,500 52,500,000
25/10/2017 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 5,400 26,460,000
24/10/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,300 35,000 168,000,000
23/10/2017 4,700 0.10 ▲ 2.17 4,800 4,800 4,600 21,312 100,166,400
20/10/2017 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 4,600 21,160,000
19/10/2017 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 500 2,400,000
18/10/2017 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 7,400 34,040,000
17/10/2017 4,300 -0.40 ▼ -8.51 4,600 4,700 4,300 38,310 164,733,000
16/10/2017 4,700 -0.10 ▼ -2.08 4,900 4,900 4,400 43,299 203,505,300
13/10/2017 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 2,000 9,600,000
12/10/2017 4,900 -0.10 ▼ -2.00 4,700 4,900 4,700 4,798 23,510,200
11/10/2017 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 100 500,000
10/10/2017 4,900 -0.10 ▼ -2.00 5,000 5,000 4,600 5,800 28,420,000
09/10/2017 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 5,100 25,500,000
06/10/2017 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 100 500,000
05/10/2017 4,700 0.00 ■■ 0.00 5,000 5,000 4,700 5,700 26,790,000
04/10/2017 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 1,600 7,520,000
03/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,100 15,500,000
02/10/2017 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
29/09/2017 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 7,200 34,560,000
28/09/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,300 6,500,000
27/09/2017 5,000 -0.10 ▼ -1.96 5,100 5,100 4,800 10,821 54,105,000
26/09/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
25/09/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 4,700 1,786 9,108,600
22/09/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 6,010 31,252,000
21/09/2017 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 15,000 78,000,000
20/09/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 410 2,091,000
19/09/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 4,800 23,611 120,416,100
18/09/2017 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 7,798 40,549,600
15/09/2017 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 100 530,000
14/09/2017 5,400 -0.10 ▼ -1.82 5,400 5,400 5,100 6,700 36,180,000
13/09/2017 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 110 605,000
12/09/2017 5,600 0.10 ▲ 1.82 5,600 5,600 5,200 576 3,225,600
11/09/2017 5,500 -0.10 ▼ -1.79 5,200 5,500 5,100 1,200 6,600,000
08/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
07/09/2017 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 2,000 11,200,000
06/09/2017 5,500 -0.10 ▼ -1.79 5,600 5,600 5,100 50,500 277,750,000
05/09/2017 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 400 2,240,000
01/09/2017 5,400 0.30 ▲ 5.88 5,400 5,600 5,000 10,800 58,320,000
31/08/2017 5,100 0.00 ■■ 0.00 5,400 5,400 5,000 8,972 45,757,200
30/08/2017 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 804 4,100,400
29/08/2017 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 21,900 111,690,000
28/08/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 43,055 228,191,500
25/08/2017 5,300 -0.10 ▼ -1.85 5,600 5,600 5,200 11,396 60,398,800
24/08/2017 5,400 -0.40 ▼ -6.90 5,600 5,600 5,300 27,304 147,441,600
23/08/2017 5,800 0.40 ▲ 7.41 5,600 5,800 5,300 10,400 60,320,000
22/08/2017 5,400 -0.30 ▼ -5.26 6,000 6,000 5,300 69,485 375,219,000
21/08/2017 5,700 0.30 ▲ 5.56 5,700 5,900 5,400 9,500 54,150,000
18/08/2017 5,400 -0.20 ▼ -3.57 5,400 5,700 5,400 13,500 72,900,000
17/08/2017 5,600 0.00 ■■ 0.00 5,900 5,900 5,600 200 1,120,000
16/08/2017 5,600 -0.10 ▼ -1.75 5,700 5,700 5,400 10,093 56,520,800
15/08/2017 5,700 0.30 ▲ 5.56 5,700 5,900 5,300 65,634 374,113,800
14/08/2017 5,400 -0.40 ▼ -6.90 5,800 5,900 5,400 8,800 47,520,000
11/08/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
10/08/2017 5,800 0.40 ▲ 7.41 5,600 5,900 5,400 48,000 278,400,000
09/08/2017 5,400 -0.50 ▼ -8.47 6,000 6,000 5,400 231,698 1,251,169,200
08/08/2017 5,900 0.20 ▲ 3.51 5,900 6,000 5,700 34,700 204,730,000
07/08/2017 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 1,687 9,615,900
04/08/2017 5,700 -0.30 ▼ -5.00 6,200 6,200 5,700 210 1,197,000
03/08/2017 6,000 0.40 ▲ 7.14 5,500 6,000 5,500 6,484 38,904,000
02/08/2017 5,600 -0.60 ▼ -9.68 6,400 6,400 5,600 43,800 245,280,000
01/08/2017 6,200 -0.60 ▼ -8.82 6,200 6,900 6,200 7,409 45,935,800
31/07/2017 6,800 0.50 ▲ 7.94 6,300 6,900 6,300 8,900 60,520,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp