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 Đầu Tư & Xây Dựng Xuân Mai
Xuan Mai Investment & Construction JSC
Mã CK:      XMC      6.80      ▲ +0.10 (+1.47%)      (cập nhật 23:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://xmcc.com.vn
XMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 10 68,000
20/11/2024 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 50 335,000
19/11/2024 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
18/11/2024 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 20 136,000
15/11/2024 6,600 0.00 ■■ 0.00 6,600 6,900 6,600 360 2,376,000
14/11/2024 6,500 -0.40 ▼ -6.15 6,900 6,700 6,100 2,170 14,105,000
13/11/2024 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 20 138,000
12/11/2024 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 490 3,332,000
11/11/2024 6,900 0.20 ▲ 2.90 6,700 6,900 6,900 10 69,000
08/11/2024 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 290 1,943,000
07/11/2024 6,800 -0.20 ▼ -2.94 7,000 6,900 6,700 720 4,896,000
06/11/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 20 138,000
05/11/2024 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 10 69,000
04/11/2024 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 10 70,000
01/11/2024 6,700 -0.20 ▼ -2.99 6,900 7,000 6,700 170 1,139,000
31/10/2024 6,900 0.20 ▲ 2.90 6,700 6,900 6,900 600 4,140,000
30/10/2024 6,700 -0.20 ▼ -2.99 6,900 7,000 6,700 960 6,432,000
29/10/2024 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 30 207,000
28/10/2024 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 170 1,156,000
25/10/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 140 966,000
24/10/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 140 966,000
23/10/2024 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 70 497,000
22/10/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 30 207,000
21/10/2024 6,900 -0.30 ▼ -4.35 7,200 6,900 6,800 1,390 9,591,000
18/10/2024 7,200 0.30 ▲ 4.17 6,900 7,200 7,200 210 1,512,000
17/10/2024 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 50 345,000
16/10/2024 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 180 1,242,000
15/10/2024 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 10 70,000
14/10/2024 6,800 -0.10 ▼ -1.47 6,900 7,200 6,800 320 2,176,000
11/10/2024 6,900 -0.20 ▼ -2.90 7,100 6,900 6,900 10 69,000
10/10/2024 7,000 0.20 ▲ 2.86 6,800 7,200 6,900 260 1,820,000
09/10/2024 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 250 1,700,000
08/10/2024 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 320 2,240,000
07/10/2024 6,900 -0.40 ▼ -5.80 7,300 6,900 6,900 10 69,000
04/10/2024 7,300 0.40 ▲ 5.48 6,900 7,300 7,300 10 73,000
03/10/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 1,190 8,211,000
02/10/2024 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 90 630,000
01/10/2024 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 610 4,209,000
30/09/2024 7,000 0.10 ▲ 1.43 6,900 7,100 7,000 200 1,400,000
27/09/2024 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 5,060 35,926,000
26/09/2024 6,900 -0.10 ▼ -1.45 7,000 7,200 6,800 1,740 12,006,000
25/09/2024 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 1,320 9,240,000
24/09/2024 7,100 -0.20 ▼ -2.82 7,300 7,200 7,100 140 994,000
23/09/2024 7,200 -0.10 ▼ -1.39 7,300 8,300 7,200 100 720,000
20/09/2024 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 1,310 9,432,000
19/09/2024 7,200 -0.10 ▼ -1.39 7,300 7,200 7,100 40 288,000
18/09/2024 7,000 0.10 ▲ 1.43 6,900 7,400 7,000 350 2,450,000
17/09/2024 7,200 0.00 ■■ 0.00 7,200 7,200 6,800 5,020 36,144,000
16/09/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 100 720,000
13/09/2024 7,100 0.30 ▲ 4.23 6,800 7,100 7,100 20 142,000
12/09/2024 7,100 0.10 ▲ 1.41 7,000 7,100 6,800 280 1,988,000
11/09/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 70 497,000
10/09/2024 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
09/09/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
06/09/2024 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 10 71,000
05/09/2024 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 340 2,380,000
04/09/2024 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 110 770,000
30/08/2024 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 330 2,310,000
29/08/2024 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 410 2,911,000
28/08/2024 7,100 0.10 ▲ 1.41 7,000 7,200 7,100 80 568,000
27/08/2024 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 120 840,000
26/08/2024 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 520 3,640,000
23/08/2024 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 670 4,757,000
22/08/2024 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 270 1,944,000
21/08/2024 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 250 1,775,000
20/08/2024 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 1,460 10,658,000
19/08/2024 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 290 2,117,000
16/08/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 1,230 8,856,000
15/08/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 60 432,000
14/08/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
13/08/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
12/08/2024 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 20 144,000
09/08/2024 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 4,090 29,039,000
08/08/2024 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 320 2,336,000
07/08/2024 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 1,730 12,283,000
06/08/2024 7,100 0.10 ▲ 1.41 7,000 7,300 7,100 1,530 10,863,000
05/08/2024 6,900 -0.30 ▼ -4.35 7,200 7,400 6,800 1,680 11,592,000
02/08/2024 7,400 0.30 ▲ 4.05 7,100 7,400 7,200 130 962,000
01/08/2024 7,200 -0.30 ▼ -4.17 7,500 7,500 7,100 4,120 29,664,000
31/07/2024 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 2,050 15,375,000
30/07/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,200 360 2,700,000
29/07/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 2,940 22,050,000
26/07/2024 7,500 0.50 ▲ 6.67 7,000 7,500 7,000 1,460 10,950,000
25/07/2024 7,200 0.20 ▲ 2.78 7,000 7,300 6,900 610 4,392,000
24/07/2024 7,000 0.00 ■■ 0.00 7,000 7,200 6,800 450 3,150,000
23/07/2024 7,200 -0.10 ▼ -1.39 7,300 7,300 6,700 1,060 7,632,000
22/07/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,280 9,344,000
19/07/2024 7,400 0.20 ▲ 2.70 7,200 7,400 7,300 350 2,590,000
18/07/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 1,400 10,220,000
17/07/2024 7,400 -0.20 ▼ -2.70 7,600 7,700 7,200 470 3,478,000
16/07/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 10 76,000
15/07/2024 7,500 -0.10 ▼ -1.33 7,600 8,000 7,400 870 6,525,000
12/07/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 110 836,000
11/07/2024 7,700 0.10 ▲ 1.30 7,600 7,800 7,400 1,390 10,703,000
10/07/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 450 3,420,000
09/07/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 510 3,927,000
08/07/2024 7,400 -0.20 ▼ -2.70 7,600 7,800 7,400 400 2,960,000
05/07/2024 7,600 0.10 ▲ 1.32 7,500 7,800 7,500 1,160 8,816,000
04/07/2024 7,500 -0.10 ▼ -1.33 7,600 7,800 7,500 1,100 8,250,000
03/07/2024 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 2,060 16,068,000
02/07/2024 7,400 -0.20 ▼ -2.70 7,600 7,800 7,300 3,700 27,380,000
01/07/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,300 2,370 18,486,000
28/06/2024 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 2,150 16,770,000
27/06/2024 8,100 0.00 ■■ 0.00 8,100 8,500 7,600 7,020 56,862,000
26/06/2024 8,300 0.10 ▲ 1.20 8,200 8,400 8,000 1,430 11,869,000
25/06/2024 8,300 0.00 ■■ 0.00 8,300 8,800 8,000 2,500 20,750,000
24/06/2024 8,500 0.00 ■■ 0.00 8,500 9,600 8,000 9,730 82,705,000
21/06/2024 8,500 0.50 ▲ 5.88 8,000 8,800 7,700 7,690 65,365,000
20/06/2024 8,100 0.60 ▲ 7.41 7,500 8,600 7,600 10,660 86,346,000
19/06/2024 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 1,810 13,394,000
18/06/2024 7,700 0.20 ▲ 2.60 7,500 7,700 7,500 2,000 15,400,000
17/06/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 880 6,600,000
14/06/2024 7,500 -0.20 ▼ -2.67 7,700 7,800 7,400 5,130 38,475,000
13/06/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 2,670 20,826,000
12/06/2024 7,900 -0.10 ▼ -1.27 8,000 7,900 7,600 4,900 38,710,000
11/06/2024 7,900 -0.10 ▼ -1.27 8,000 8,300 7,800 3,300 26,070,000
10/06/2024 8,200 0.70 ▲ 8.54 7,500 8,500 7,600 16,980 139,236,000
07/06/2024 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 3,100 23,560,000
06/06/2024 7,600 0.20 ▲ 2.63 7,400 7,700 7,400 8,980 68,248,000
05/06/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 1,980 14,850,000
04/06/2024 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 3,070 22,718,000
03/06/2024 7,600 0.30 ▲ 3.95 7,300 7,600 7,400 3,280 24,928,000
31/05/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,080 7,884,000
30/05/2024 7,300 -0.20 ▼ -2.74 7,500 7,400 7,300 1,550 11,315,000
29/05/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 2,990 22,425,000
28/05/2024 7,500 0.10 ▲ 1.33 7,400 7,600 7,300 8,750 65,625,000
27/05/2024 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 3,760 27,824,000
24/05/2024 7,500 -0.20 ▼ -2.67 7,700 7,700 7,300 8,620 64,650,000
23/05/2024 7,600 0.10 ▲ 1.32 7,500 8,000 7,500 2,640 20,064,000
22/05/2024 7,700 0.60 ▲ 7.79 7,100 7,900 7,200 8,180 62,986,000
21/05/2024 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 810 5,751,000
20/05/2024 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 1,440 10,224,000
17/05/2024 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 1,730 12,110,000
16/05/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 3,290 23,688,000
15/05/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,900 13,490,000
14/05/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 850 6,035,000
13/05/2024 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 250 1,775,000
10/05/2024 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 50 360,000
09/05/2024 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,740 12,180,000
08/05/2024 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 1,570 10,990,000
07/05/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 360 2,592,000
06/05/2024 7,100 0.10 ▲ 1.41 7,000 7,200 7,000 1,080 7,668,000
03/05/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 570 4,104,000
02/05/2024 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 2,850 20,235,000
26/04/2024 7,200 0.10 ▲ 1.39 7,100 7,200 6,600 710 5,112,000
25/04/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 320 2,272,000
24/04/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 610 4,331,000
23/04/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 1,080 7,776,000
22/04/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 1,470 10,584,000
19/04/2024 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 2,220 15,984,000
17/04/2024 7,300 0.20 ▲ 2.74 7,100 7,300 7,000 6,250 45,625,000
16/04/2024 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 1,730 12,283,000
15/04/2024 7,300 0.00 ■■ 0.00 7,300 7,600 7,100 2,180 15,914,000
12/04/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 810 5,913,000
11/04/2024 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 990 7,128,000
10/04/2024 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 340 2,448,000
09/04/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 3,480 25,404,000
08/04/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 830 6,142,000
05/04/2024 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 130 949,000
04/04/2024 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 750 5,475,000
03/04/2024 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 3,450 25,185,000
02/04/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 290 2,175,000
01/04/2024 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 990 7,425,000
29/03/2024 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 3,040 22,800,000
28/03/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,230 8,979,000
27/03/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 290 2,117,000
26/03/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,200 1,420 10,508,000
25/03/2024 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 800 5,840,000
22/03/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 1,910 14,134,000
21/03/2024 7,500 0.20 ▲ 2.67 7,300 7,600 7,400 2,990 22,425,000
20/03/2024 7,400 0.20 ▲ 2.70 7,200 7,400 7,300 5,170 38,258,000
19/03/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 1,960 14,112,000
18/03/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 5,550 39,960,000
15/03/2024 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 840 6,048,000
14/03/2024 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 370 2,701,000
13/03/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 2,990 21,528,000
12/03/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 1,340 9,648,000
11/03/2024 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 490 3,528,000
08/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 5,930 43,882,000
07/03/2024 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 1,330 9,576,000
06/03/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 2,070 15,111,000
05/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 1,760 13,024,000
04/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 790 5,846,000
01/03/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 400 2,960,000
29/02/2024 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 2,520 18,396,000
28/02/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 1,760 13,024,000
27/02/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 3,390 24,747,000
26/02/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,090 22,557,000
23/02/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 900 6,570,000
22/02/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,670 19,491,000
21/02/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,160 8,468,000
20/02/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 21,700 158,410,000
19/02/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 35,400 258,420,000
16/02/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 8,600 62,780,000
15/02/2024 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 3,600 26,640,000
07/02/2024 7,200 0.10 ▲ 1.39 7,100 7,400 7,100 9,100 65,520,000
06/02/2024 7,200 -0.10 ▼ -1.39 7,300 7,400 7,100 18,600 133,920,000
05/02/2024 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 3,700 26,640,000
02/02/2024 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 11,300 82,490,000
01/02/2024 7,200 0.00 ■■ 0.00 7,200 7,800 7,200 9,900 71,280,000
31/01/2024 7,300 -0.20 ▼ -2.74 7,500 7,500 7,100 9,100 66,430,000
30/01/2024 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 9,200 69,000,000
29/01/2024 7,500 -0.30 ▼ -4.00 7,800 7,800 7,500 25,500 191,250,000
26/01/2024 7,600 0.10 ▲ 1.32 7,500 8,300 7,500 59,900 455,240,000
25/01/2024 8,700 0.30 ▲ 3.45 8,400 8,900 8,300 71,500 622,050,000
24/01/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 59,200 497,280,000
23/01/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,200 31,400 266,900,000
22/01/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 18,900 158,760,000
19/01/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 28,500 239,400,000
18/01/2024 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 30,300 257,550,000
17/01/2024 8,600 0.40 ▲ 4.65 8,200 8,800 8,300 56,100 482,460,000
16/01/2024 8,200 0.30 ▲ 3.66 7,900 8,300 8,100 38,800 318,160,000
15/01/2024 7,900 0.00 ■■ 0.00 7,900 8,100 7,700 7,000 55,300,000
12/01/2024 7,900 7.90 ▲ 100.00 0 8,100 7,800 7,300 57,670,000
11/01/2024 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 4,000 31,600,000
10/01/2024 8,100 -0.10 ▼ -1.23 8,200 8,100 8,000 9,100 73,710,000
09/01/2024 8,100 0.00 ■■ 0.00 8,100 8,500 8,100 15,100 122,310,000
08/01/2024 8,100 -0.10 ▼ -1.23 8,200 8,100 8,000 11,200 90,720,000
05/01/2024 8,200 0.30 ▲ 3.66 7,900 8,200 8,200 100 820,000
04/01/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 17,900 141,410,000
03/01/2024 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 6,400 51,200,000
02/01/2024 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 2,100 16,800,000
29/12/2023 8,100 0.20 ▲ 2.47 7,900 8,100 7,900 4,000 32,400,000
28/12/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 11,000 88,000,000
27/12/2023 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 500 3,950,000
26/12/2023 7,700 0.00 ■■ 0.00 7,700 8,000 7,500 29,700 228,690,000
25/12/2023 7,900 -0.10 ▼ -1.27 8,000 7,900 7,600 32,300 255,170,000
22/12/2023 7,900 -0.10 ▼ -1.27 8,000 8,100 7,800 1,800 14,220,000
21/12/2023 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 500 4,000,000
20/12/2023 8,100 0.20 ▲ 2.47 7,900 8,100 8,100 100 810,000
19/12/2023 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 1,200 9,360,000
18/12/2023 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 10,100 79,790,000
15/12/2023 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 11,900 95,200,000
14/12/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
13/12/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 700 5,670,000
12/12/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 2,600 21,060,000
11/12/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 14,600 116,800,000
08/12/2023 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 7,600 59,280,000
07/12/2023 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 4,900 38,710,000
06/12/2023 8,300 0.10 ▲ 1.20 8,200 8,300 8,000 5,100 42,330,000
05/12/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 600 4,920,000
04/12/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 2,100 17,220,000
01/12/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 100 820,000
30/11/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 1,400 11,480,000
29/11/2023 8,100 0.10 ▲ 1.23 8,000 8,200 8,100 11,500 93,150,000
28/11/2023 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 5,000 40,000,000
27/11/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 300 2,430,000
24/11/2023 8,300 -0.40 ▼ -4.82 8,700 8,300 8,000 1,500 12,450,000
23/11/2023 8,800 0.70 ▲ 7.95 8,100 9,000 8,500 5,100 44,880,000
22/11/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 1,200 9,720,000
21/11/2023 8,100 0.10 ▲ 1.23 8,000 8,300 8,000 14,900 120,690,000
20/11/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 1,500 12,150,000
17/11/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,000 56,000,000
16/11/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 4,300 35,260,000
15/11/2023 8,300 0.10 ▲ 1.20 8,200 8,500 8,000 21,000 174,300,000
14/11/2023 8,200 0.20 ▲ 2.44 8,000 8,300 8,100 20,200 165,640,000
13/11/2023 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 53,300 421,070,000
10/11/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,800 45,240,000
09/11/2023 7,800 0.20 ▲ 2.56 7,600 7,900 7,700 13,000 101,400,000
08/11/2023 7,700 0.20 ▲ 2.60 7,500 7,800 7,400 16,000 123,200,000
07/11/2023 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 6,700 50,920,000
06/11/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 18,000 135,000,000
03/11/2023 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 18,600 139,500,000
02/11/2023 7,700 0.50 ▲ 6.49 7,200 7,800 7,200 20,500 157,850,000
01/11/2023 7,300 0.10 ▲ 1.37 7,200 7,400 7,000 23,800 173,740,000
31/10/2023 7,000 -0.20 ▼ -2.86 7,200 7,300 6,900 14,600 102,200,000
30/10/2023 7,200 0.30 ▲ 4.17 6,900 7,400 6,900 22,000 158,400,000
27/10/2023 7,000 0.00 ■■ 0.00 7,000 7,300 6,700 15,000 105,000,000
26/10/2023 7,100 -0.20 ▼ -2.82 7,300 7,300 6,900 17,600 124,960,000
25/10/2023 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 4,300 31,820,000
24/10/2023 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 1,600 11,840,000
23/10/2023 7,300 0.10 ▲ 1.37 7,200 7,500 7,200 10,000 73,000,000
20/10/2023 7,400 0.40 ▲ 5.41 7,000 7,500 7,100 12,000 88,800,000
19/10/2023 7,500 -0.10 ▼ -1.33 7,600 7,500 6,600 15,100 113,250,000
18/10/2023 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 8,800 66,000,000
17/10/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,500 11,550,000
16/10/2023 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 2,700 20,790,000
13/10/2023 7,800 0.10 ▲ 1.28 7,700 7,900 7,800 7,500 58,500,000
12/10/2023 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 4,000 31,200,000
11/10/2023 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 2,200 16,940,000
10/10/2023 7,700 0.10 ▲ 1.30 7,600 8,000 7,700 4,100 31,570,000
09/10/2023 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 10,500 79,800,000
06/10/2023 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 9,700 74,690,000
05/10/2023 7,500 -0.10 ▼ -1.33 7,600 7,800 7,500 16,900 126,750,000
04/10/2023 7,600 -0.20 ▼ -2.63 7,800 7,800 7,500 52,300 397,480,000
03/10/2023 7,500 -0.40 ▼ -5.33 7,900 7,900 7,500 10,700 80,250,000
02/10/2023 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 7,900 62,410,000
29/09/2023 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 15,200 118,560,000
28/09/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 4,200 32,760,000
27/09/2023 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 16,100 125,580,000
26/09/2023 7,500 -0.60 ▼ -8.00 8,100 8,100 7,500 43,400 325,500,000
21/09/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 53,100 467,280,000
20/09/2023 9,100 0.20 ▲ 2.20 8,900 9,100 8,900 6,700 60,970,000
19/09/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
18/09/2023 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 14,500 131,950,000
15/09/2023 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 14,200 127,800,000
14/09/2023 9,200 -0.10 ▼ -1.09 9,300 9,200 9,000 36,600 336,720,000
13/09/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 52,300 486,390,000
12/09/2023 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 35,700 335,580,000
11/09/2023 9,400 -0.20 ▼ -2.13 9,600 9,600 9,300 52,500 493,500,000
08/09/2023 9,600 -0.10 ▼ -1.04 9,700 9,700 9,500 41,500 398,400,000
07/09/2023 9,700 0.30 ▲ 3.09 9,400 9,800 9,500 104,000 1,008,800,000
06/09/2023 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 42,000 399,000,000
31/08/2023 9,400 0.20 ▲ 2.13 9,200 9,500 9,300 23,200 218,080,000
30/08/2023 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 40,200 373,860,000
29/08/2023 9,400 -0.20 ▼ -2.13 9,600 9,600 9,200 57,700 542,380,000
28/08/2023 9,400 -0.20 ▼ -2.13 9,600 10,200 9,400 90,100 846,940,000
25/08/2023 9,600 0.20 ▲ 2.08 9,400 10,000 9,500 73,500 705,600,000
24/08/2023 9,400 0.10 ▲ 1.06 9,300 9,400 9,100 45,000 423,000,000
23/08/2023 9,300 0.20 ▲ 2.15 9,100 9,800 9,100 45,200 420,360,000
22/08/2023 9,200 -0.10 ▼ -1.09 9,300 9,600 8,800 61,700 567,640,000
21/08/2023 9,300 -0.80 ▼ -8.60 10,100 9,900 9,200 32,000 297,600,000
18/08/2023 10,000 10.00 ▲ 100.00 0 10,500 9,700 326,600 3,266,000,000
17/08/2023 9,700 -0.10 ▼ -1.03 9,800 9,900 9,600 70,800 686,760,000
16/08/2023 9,800 9.80 ▲ 100.00 0 9,800 9,800 3,300 32,340,000
15/08/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 52,300 517,770,000
14/08/2023 10,000 0.20 ▲ 2.00 9,800 10,100 9,800 91,600 916,000,000
11/08/2023 9,900 0.20 ▲ 2.02 9,700 9,900 9,700 123,200 1,219,680,000
10/08/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 97,700 947,690,000
09/08/2023 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 171,800 1,683,640,000
08/08/2023 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 89,300 875,140,000
07/08/2023 9,800 0.00 ■■ 0.00 9,800 10,400 9,600 153,700 1,506,260,000
04/08/2023 10,100 0.40 ▲ 3.96 9,700 10,200 9,600 60,300 609,030,000
03/08/2023 9,700 -0.20 ▼ -2.06 9,900 10,000 9,500 132,400 1,284,280,000
02/08/2023 10,000 -0.60 ▼ -6.00 10,600 10,300 9,500 146,600 1,466,000,000
01/08/2023 10,200 -1.00 ▼ -9.80 11,200 11,200 10,000 216,800 2,211,360,000
31/07/2023 11,100 0.90 ▲ 8.11 10,200 11,500 10,700 449,200 4,986,120,000
28/07/2023 10,500 1.30 ▲ 12.38 9,200 10,500 9,500 209,300 2,197,650,000
27/07/2023 9,400 9.40 ▲ 100.00 0 9,500 9,000 50,100 470,940,000
26/07/2023 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 41,000 373,100,000
25/07/2023 9,200 -0.20 ▼ -2.17 9,400 9,300 9,000 46,000 423,200,000
24/07/2023 9,500 0.60 ▲ 6.32 8,900 9,700 8,800 150,700 1,431,650,000
21/07/2023 8,900 0.00 ■■ 0.00 8,900 9,100 8,600 86,700 771,630,000
20/07/2023 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 47,200 420,080,000
19/07/2023 8,900 0.10 ▲ 1.12 8,800 9,100 8,600 63,700 566,930,000
18/07/2023 8,900 0.10 ▲ 1.12 8,800 9,000 8,800 39,600 352,440,000
17/07/2023 8,900 0.30 ▲ 3.37 8,600 9,000 8,400 80,700 718,230,000
14/07/2023 8,600 0.00 ■■ 0.00 8,600 8,800 8,400 113,800 978,680,000
13/07/2023 8,600 -0.30 ▼ -3.49 8,900 9,200 8,500 118,200 1,016,520,000
12/07/2023 9,000 0.00 ■■ 0.00 9,000 9,500 8,700 143,700 1,293,300,000
11/07/2023 9,300 0.70 ▲ 7.53 8,600 9,300 8,700 77,900 724,470,000
10/07/2023 8,800 -0.20 ▼ -2.27 9,000 9,400 8,500 234,200 2,060,960,000
07/07/2023 9,200 -0.10 ▼ -1.09 9,300 9,400 8,700 83,400 767,280,000
06/07/2023 9,100 -0.70 ▼ -7.69 9,800 10,400 8,500 179,100 1,629,810,000
05/07/2023 9,700 -0.60 ▼ -6.19 10,300 10,200 9,400 135,900 1,318,230,000
04/07/2023 10,000 -0.70 ▼ -7.00 10,700 11,400 9,400 197,100 1,971,000,000
03/07/2023 10,700 1.20 ▲ 11.21 9,500 10,900 9,900 253,400 2,711,380,000
30/06/2023 9,600 1.20 ▲ 12.50 8,400 9,600 8,900 294,000 2,822,400,000
29/06/2023 8,800 1.10 ▲ 12.50 7,700 8,800 8,000 161,800 1,423,840,000
28/06/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 3,000 23,400,000
27/06/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 4,800 37,440,000
26/06/2023 7,900 -0.10 ▼ -1.27 8,000 8,000 7,700 28,300 223,570,000
23/06/2023 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 50,800 411,480,000
22/06/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 25,500 204,000,000
21/06/2023 8,000 8.00 ▲ 100.00 0 8,100 7,700 30,900 247,200,000
20/06/2023 7,900 0.40 ▲ 5.06 7,500 7,900 7,600 15,000 118,500,000
19/06/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 40,000 308,000,000
16/06/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 31,500 245,700,000
15/06/2023 7,800 -0.40 ▼ -5.13 8,200 8,100 7,700 12,800 99,840,000
14/06/2023 8,100 0.10 ▲ 1.23 8,000 8,500 8,000 32,300 261,630,000
13/06/2023 8,200 0.70 ▲ 8.54 7,500 8,200 7,900 83,600 685,520,000
12/06/2023 7,700 0.20 ▲ 2.60 7,500 7,800 7,400 23,500 180,950,000
09/06/2023 7,600 -0.10 ▼ -1.32 7,700 7,700 7,400 25,900 196,840,000
08/06/2023 7,500 -0.40 ▼ -5.33 7,900 7,900 7,500 37,300 279,750,000
07/06/2023 8,000 0.40 ▲ 5.00 7,600 8,000 7,600 48,500 388,000,000
06/06/2023 7,700 -0.10 ▼ -1.30 7,800 7,700 7,400 29,000 223,300,000
05/06/2023 7,700 -0.30 ▼ -3.90 8,000 8,000 7,600 58,800 452,760,000
02/06/2023 7,800 0.10 ▲ 1.28 7,700 8,600 7,700 75,800 591,240,000
01/06/2023 8,100 1.00 ▲ 12.35 7,100 8,100 7,400 111,200 900,720,000
31/05/2023 7,300 0.30 ▲ 4.11 7,000 7,400 7,000 108,400 791,320,000
30/05/2023 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 2,600 18,460,000
29/05/2023 7,000 0.10 ▲ 1.43 6,900 7,200 6,900 39,300 275,100,000
26/05/2023 6,900 -0.20 ▼ -2.90 7,100 7,100 6,800 61,900 427,110,000
25/05/2023 7,000 -0.20 ▼ -2.86 7,200 7,100 7,000 20,000 140,000,000
24/05/2023 7,200 7.20 ▲ 100.00 0 7,300 7,200 2,600 18,720,000
23/05/2023 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 20,000 140,000,000
22/05/2023 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 9,200 64,400,000
19/05/2023 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 14,600 102,200,000
18/05/2023 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 4,500 31,950,000
17/05/2023 7,100 -0.20 ▼ -2.82 7,300 7,400 7,100 40,800 289,680,000
16/05/2023 7,500 0.40 ▲ 5.33 7,100 7,500 7,200 3,500 26,250,000
15/05/2023 7,300 0.30 ▲ 4.11 7,000 7,400 7,000 58,000 423,400,000
12/05/2023 7,000 -0.50 ▼ -7.14 7,500 7,400 7,000 80,000 560,000,000
11/05/2023 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 3,900 28,470,000
10/05/2023 7,500 0.10 ▲ 1.33 7,400 7,600 7,500 400 3,000,000
09/05/2023 7,600 0.20 ▲ 2.63 7,400 7,600 7,200 1,600 12,160,000
08/05/2023 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 1,100 8,140,000
05/05/2023 7,400 0.30 ▲ 4.05 7,100 7,600 7,400 700 5,180,000
04/05/2023 7,300 -0.10 ▼ -1.37 7,400 7,300 7,000 3,200 23,360,000
28/04/2023 7,600 0.10 ▲ 1.32 7,500 7,700 7,100 3,400 25,840,000
27/04/2023 7,500 0.40 ▲ 5.33 7,100 7,500 7,500 800 6,000,000
26/04/2023 7,100 -0.10 ▼ -1.41 7,200 7,100 7,100 200 1,420,000
25/04/2023 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 4,200 29,820,000
24/04/2023 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 2,600 18,720,000
21/04/2023 7,300 -0.10 ▼ -1.37 7,400 7,800 7,300 2,100 15,330,000
20/04/2023 7,400 -0.30 ▼ -4.05 7,700 7,600 7,400 5,500 40,700,000
19/04/2023 7,300 -0.20 ▼ -2.74 7,500 7,900 7,300 6,400 46,720,000
18/04/2023 7,600 0.30 ▲ 3.95 7,300 7,600 7,300 1,600 12,160,000
17/04/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,400 10,220,000
14/04/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 3,200 23,360,000
13/04/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 3,000 22,500,000
12/04/2023 7,500 -0.10 ▼ -1.33 7,600 7,500 7,500 200 1,500,000
11/04/2023 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 100 760,000
10/04/2023 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 3,300 24,090,000
07/04/2023 7,400 -0.30 ▼ -4.05 7,700 7,500 7,400 3,300 24,420,000
06/04/2023 7,800 0.20 ▲ 2.56 7,600 7,900 7,500 11,500 89,700,000
05/04/2023 7,400 -0.20 ▼ -2.70 7,600 7,800 7,400 3,300 24,420,000
04/04/2023 7,700 0.30 ▲ 3.90 7,400 7,700 7,500 300 2,310,000
03/04/2023 7,600 0.40 ▲ 5.26 7,200 7,600 7,400 13,900 105,640,000
31/03/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 6,200 44,640,000
30/03/2023 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 8,500 62,050,000
29/03/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,600 33,580,000
28/03/2023 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 3,300 24,420,000
27/03/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 500 3,600,000
24/03/2023 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 11,000 78,100,000
23/03/2023 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 13,600 95,200,000
22/03/2023 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 8,800 62,480,000
21/03/2023 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 31,700 225,070,000
20/03/2023 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 11,500 81,650,000
17/03/2023 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 700 4,970,000
16/03/2023 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 11,600 82,360,000
15/03/2023 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 8,200 58,220,000
14/03/2023 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 10,500 74,550,000
13/03/2023 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 28,100 199,510,000
10/03/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 1,500 10,800,000
09/03/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 9,000 65,700,000
08/03/2023 7,200 -0.30 ▼ -4.17 7,500 7,300 7,200 6,000 43,200,000
07/03/2023 7,500 0.10 ▲ 1.33 7,400 7,600 7,500 5,800 43,500,000
06/03/2023 7,400 -0.10 ▼ -1.35 7,500 7,800 7,300 1,500 11,100,000
03/03/2023 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 5,200 39,000,000
02/03/2023 7,500 0.20 ▲ 2.67 7,300 7,500 7,400 200 1,500,000
01/03/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 29,000 217,500,000
28/02/2023 7,600 0.20 ▲ 2.63 7,400 7,600 7,500 14,200 107,920,000
27/02/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,000 14,800,000
24/02/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
23/02/2023 7,500 0.20 ▲ 2.67 7,300 7,800 7,300 7,100 53,250,000
22/02/2023 7,300 -0.20 ▼ -2.74 7,500 7,400 7,100 19,000 138,700,000
21/02/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 14,800 111,000,000
20/02/2023 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 9,000 70,200,000
17/02/2023 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 31,600 233,840,000
16/02/2023 7,400 0.30 ▲ 4.05 7,100 7,500 7,400 6,100 45,140,000
15/02/2023 7,400 0.40 ▲ 5.41 7,000 7,500 7,000 3,100 22,940,000
14/02/2023 7,000 -0.20 ▼ -2.86 7,200 7,100 7,000 13,400 93,800,000
13/02/2023 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 3,700 26,270,000
10/02/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 11,200 80,640,000
09/02/2023 7,200 0.10 ▲ 1.39 7,100 7,300 7,200 5,500 39,600,000
08/02/2023 7,400 0.10 ▲ 1.35 7,300 7,800 7,000 10,300 76,220,000
07/02/2023 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 1,600 11,680,000
06/02/2023 7,300 -0.40 ▼ -5.48 7,700 7,700 6,700 15,900 116,070,000
03/02/2023 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 6,600 50,820,000
02/02/2023 7,500 -0.80 ▼ -10.67 8,300 8,200 7,500 11,600 87,000,000
01/02/2023 7,800 -0.30 ▼ -3.85 8,100 9,000 7,600 50,600 394,680,000
31/01/2023 8,200 0.10 ▲ 1.22 8,100 9,000 7,500 18,900 154,980,000
30/01/2023 8,100 1.00 ▲ 12.35 7,100 8,100 7,500 41,800 338,580,000
27/01/2023 7,100 0.00 ■■ 0.00 7,100 7,500 7,000 24,600 174,660,000
19/01/2023 7,000 -0.10 ▼ -1.43 7,100 7,500 7,000 2,600 18,200,000
18/01/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 2,600 18,200,000
17/01/2023 6,900 -0.20 ▼ -2.90 7,100 7,500 6,900 1,300 8,970,000
16/01/2023 7,100 0.20 ▲ 2.82 6,900 7,100 7,100 200 1,420,000
13/01/2023 6,900 0.10 ▲ 1.45 6,800 7,000 6,900 2,400 16,560,000
12/01/2023 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 15,800 112,180,000
11/01/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 6,600 20,400 142,800,000
10/01/2023 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 1,200 8,520,000
09/01/2023 6,900 -0.30 ▼ -4.35 7,200 7,200 6,600 5,500 37,950,000
06/01/2023 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 1,900 13,680,000
05/01/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 1,500 10,500,000
04/01/2023 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 6,600 47,520,000
03/01/2023 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 4,300 30,100,000
30/12/2022 7,000 -0.50 ▼ -7.14 7,500 7,900 6,600 2,500 17,500,000
29/12/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 600 4,500,000
28/12/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
27/12/2022 7,500 0.30 ▲ 4.00 7,200 7,500 7,500 100 750,000
26/12/2022 7,500 -0.10 ▼ -1.33 7,600 7,500 7,000 900 6,750,000
23/12/2022 7,700 0.60 ▲ 7.79 7,100 7,700 7,500 800 6,160,000
22/12/2022 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,400 17,040,000
21/12/2022 7,500 0.80 ▲ 10.67 6,700 7,500 6,600 13,200 99,000,000
20/12/2022 6,600 -0.60 ▼ -9.09 7,200 6,900 6,600 3,000 19,800,000
19/12/2022 7,000 -0.60 ▼ -8.57 7,600 7,500 7,000 18,000 126,000,000
15/12/2022 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 200 1,600,000
14/12/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 1,000 7,500,000
13/12/2022 7,800 0.30 ▲ 3.85 7,500 7,800 7,000 17,400 135,720,000
12/12/2022 7,800 0.40 ▲ 5.13 7,400 8,200 7,200 7,000 54,600,000
09/12/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,200 8,900 69,420,000
08/12/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 7,400 56,240,000
07/12/2022 7,400 -1.30 ▼ -17.57 8,700 7,800 7,400 27,600 204,240,000
06/12/2022 8,700 1.00 ▲ 11.49 7,700 8,800 7,800 18,800 163,560,000
05/12/2022 7,800 1.00 ▲ 12.82 6,800 7,800 7,300 17,200 134,160,000
02/12/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 9,300 65,100,000
01/12/2022 7,000 0.20 ▲ 2.86 6,800 7,100 7,000 1,800 12,600,000
30/11/2022 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 9,100 61,880,000
29/11/2022 7,000 -0.30 ▼ -4.29 7,300 7,300 6,800 3,200 22,400,000
28/11/2022 7,400 0.90 ▲ 12.16 6,500 7,400 6,900 6,000 44,400,000
25/11/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
24/11/2022 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 100 650,000
23/11/2022 6,800 0.00 ■■ 0.00 6,800 7,000 6,000 7,600 51,680,000
22/11/2022 6,700 0.00 ■■ 0.00 6,700 7,200 6,700 3,300 22,110,000
21/11/2022 7,000 -0.50 ▼ -7.14 7,500 7,000 6,500 14,300 100,100,000
18/11/2022 7,500 1.70 ▲ 22.67 5,800 7,500 7,500 600 4,500,000
17/11/2022 6,600 0.80 ▲ 12.12 5,800 6,600 6,600 3,100 20,460,000
16/11/2022 6,900 0.40 ▲ 5.80 6,500 6,900 5,600 900 6,210,000
15/11/2022 6,500 -0.30 ▼ -4.62 6,800 6,700 6,400 34,800 226,200,000
14/11/2022 6,700 -0.60 ▼ -8.96 7,300 7,700 6,500 26,100 174,870,000
11/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 6,800 2,600 19,500,000
10/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 200 1,500,000
09/11/2022 7,200 -0.20 ▼ -2.78 7,400 7,900 7,200 13,400 96,480,000
08/11/2022 7,500 0.70 ▲ 9.33 6,800 7,800 6,800 63,200 474,000,000
07/11/2022 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 10,800 72,360,000
04/11/2022 6,800 -0.50 ▼ -7.35 7,300 6,900 6,800 13,400 91,120,000
03/11/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,300 20,100 148,740,000
02/11/2022 7,200 -0.20 ▼ -2.78 7,400 7,200 7,200 400 2,880,000
01/11/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,000 6,500 48,750,000
31/10/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 9,600 72,960,000
28/10/2022 7,600 -0.10 ▼ -1.32 7,700 7,600 7,500 7,900 60,040,000
27/10/2022 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 100 770,000
26/10/2022 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
25/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
24/10/2022 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 2,300 16,100,000
21/10/2022 7,000 -0.50 ▼ -7.14 7,500 7,400 7,000 10,200 71,400,000
20/10/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,200 1,100 8,580,000
19/10/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 300 2,280,000
18/10/2022 7,600 0.30 ▲ 3.95 7,300 7,700 7,300 11,200 85,120,000
17/10/2022 7,800 0.00 ■■ 0.00 7,800 7,900 7,000 22,600 176,280,000
14/10/2022 7,600 0.10 ▲ 1.32 7,500 8,000 7,600 1,600 12,160,000
13/10/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
12/10/2022 7,500 0.50 ▲ 6.67 7,000 7,800 7,200 7,500 56,250,000
11/10/2022 6,900 -0.30 ▼ -4.35 7,200 7,000 6,900 3,100 21,390,000
07/10/2022 7,000 -0.70 ▼ -10.00 7,700 7,200 6,800 38,200 267,400,000
06/10/2022 7,600 -0.40 ▼ -5.26 8,000 7,800 7,600 1,700 12,920,000
05/10/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 8,300 66,400,000
04/10/2022 7,900 -0.20 ▼ -2.53 8,100 8,000 7,500 7,900 62,410,000
03/10/2022 8,000 -0.20 ▼ -2.50 8,200 8,100 8,000 11,900 95,200,000
30/09/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,000 7,000 57,400,000
29/09/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 6,600 54,120,000
28/09/2022 8,300 -0.20 ▼ -2.41 8,500 8,500 8,200 28,000 232,400,000
27/09/2022 8,300 0.10 ▲ 1.20 8,200 8,600 8,200 34,100 283,030,000
26/09/2022 8,100 -0.60 ▼ -7.41 8,700 8,500 8,100 6,700 54,270,000
23/09/2022 8,700 -0.20 ▼ -2.30 8,900 9,000 8,500 31,700 275,790,000
22/09/2022 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 2,100 18,480,000
21/09/2022 8,700 0.20 ▲ 2.30 8,500 8,800 8,600 4,600 40,020,000
20/09/2022 8,600 0.10 ▲ 1.16 8,500 8,800 8,400 7,800 67,080,000
19/09/2022 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 41,000 348,500,000
16/09/2022 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 2,700 24,030,000
15/09/2022 8,900 -0.20 ▼ -2.25 9,100 9,400 8,900 7,700 68,530,000
14/09/2022 9,200 0.30 ▲ 3.26 8,900 9,200 8,900 5,400 49,680,000
13/09/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 12,700 113,030,000
12/09/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 12,900 116,100,000
09/09/2022 9,000 -0.10 ▼ -1.11 9,100 9,200 9,000 5,400 48,600,000
08/09/2022 9,000 -0.10 ▼ -1.11 9,100 9,200 9,000 6,800 61,200,000
07/09/2022 8,800 -0.40 ▼ -4.55 9,200 9,200 8,800 5,500 48,400,000
06/09/2022 9,400 -0.10 ▼ -1.06 9,500 9,400 9,200 6,700 62,980,000
05/09/2022 9,500 0.10 ▲ 1.05 9,400 9,500 9,300 14,800 140,600,000
31/08/2022 9,400 -0.20 ▼ -2.13 9,600 9,400 9,200 7,400 69,560,000
30/08/2022 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 1,600 15,360,000
29/08/2022 9,500 -0.10 ▼ -1.05 9,600 9,600 9,200 9,300 88,350,000
26/08/2022 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 7,300 69,350,000
25/08/2022 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 5,000 47,500,000
24/08/2022 10,000 0.50 ▲ 5.00 9,500 10,000 9,200 6,500 65,000,000
23/08/2022 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 7,900 73,470,000
22/08/2022 9,300 -0.60 ▼ -6.45 9,900 9,500 9,300 7,500 69,750,000
19/08/2022 10,000 0.40 ▲ 4.00 9,600 10,000 9,700 400 4,000,000
18/08/2022 9,600 0.10 ▲ 1.04 9,500 10,000 9,500 4,000 38,400,000
17/08/2022 9,400 -0.40 ▼ -4.26 9,800 9,900 9,400 20,800 195,520,000
16/08/2022 9,900 0.20 ▲ 2.02 9,700 10,000 9,700 7,000 69,300,000
15/08/2022 9,800 -0.20 ▼ -2.04 10,000 10,800 9,600 8,700 85,260,000
12/08/2022 9,900 -0.20 ▼ -2.02 10,100 10,100 9,800 2,900 28,710,000
11/08/2022 10,000 -0.20 ▼ -2.00 10,200 10,200 9,900 9,100 91,000,000
10/08/2022 10,100 -0.10 ▼ -0.99 10,200 10,400 10,000 5,700 57,570,000
09/08/2022 10,500 0.40 ▲ 3.81 10,100 10,900 10,000 4,500 47,250,000
08/08/2022 10,300 0.00 ■■ 0.00 10,300 10,400 9,900 17,800 183,340,000
05/08/2022 10,800 1.30 ▲ 12.04 9,500 10,900 9,700 11,000 118,800,000
04/08/2022 9,600 0.10 ▲ 1.04 9,500 9,800 9,400 19,300 185,280,000
03/08/2022 9,500 0.10 ▲ 1.05 9,400 9,700 9,400 9,500 90,250,000
02/08/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 5,500 51,700,000
01/08/2022 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 7,300 67,890,000
29/07/2022 9,300 0.20 ▲ 2.15 9,100 9,300 9,300 100 930,000
28/07/2022 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 27,900 251,100,000
27/07/2022 8,700 -0.20 ▼ -2.30 8,900 9,000 8,700 6,300 54,810,000
26/07/2022 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 800 7,120,000
25/07/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 2,100 18,480,000
22/07/2022 9,000 -0.30 ▼ -3.33 9,300 9,000 8,800 1,700 15,300,000
21/07/2022 9,300 0.50 ▲ 5.38 8,800 9,300 8,700 1,800 16,740,000
20/07/2022 8,700 0.10 ▲ 1.15 8,600 9,200 8,700 1,200 10,440,000
19/07/2022 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 2,900 25,810,000
18/07/2022 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 12,700 110,490,000
15/07/2022 8,700 -0.10 ▼ -1.15 8,800 9,200 8,600 18,100 157,470,000
14/07/2022 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 700 6,230,000
13/07/2022 9,400 0.20 ▲ 2.13 9,200 9,800 8,600 29,000 272,600,000
12/07/2022 9,200 0.50 ▲ 5.43 8,700 9,200 9,200 100 920,000
11/07/2022 9,000 -0.20 ▼ -2.22 9,200 9,100 8,600 8,000 72,000,000
08/07/2022 9,200 0.60 ▲ 6.52 8,600 9,300 9,100 1,400 12,880,000
07/07/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 38,800 333,680,000
06/07/2022 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 25,200 214,200,000
05/07/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 2,300 20,700,000
04/07/2022 9,200 0.20 ▲ 2.17 9,000 9,200 8,800 1,300 11,960,000
01/07/2022 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 1,000 9,000,000
30/06/2022 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 600 5,580,000
29/06/2022 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 1,800 16,740,000
28/06/2022 9,300 0.20 ▲ 2.15 9,100 9,500 8,600 7,600 70,680,000
27/06/2022 9,000 0.20 ▲ 2.22 8,800 9,100 9,000 2,800 25,200,000
24/06/2022 8,900 0.80 ▲ 8.99 8,100 9,000 8,200 10,800 96,120,000
23/06/2022 8,700 0.30 ▲ 3.45 8,400 8,700 8,000 28,200 245,340,000
22/06/2022 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,900 41,160,000
21/06/2022 8,000 -0.60 ▼ -7.50 8,600 9,000 8,000 32,400 259,200,000
20/06/2022 9,300 0.20 ▲ 2.15 9,100 9,400 7,800 11,000 102,300,000
17/06/2022 9,600 0.00 ■■ 0.00 9,600 9,800 9,000 2,500 24,000,000
16/06/2022 10,000 0.40 ▲ 4.00 9,600 10,000 9,600 1,100 11,000,000
15/06/2022 9,400 -1.50 ▼ -15.96 10,900 10,800 9,300 18,900 177,660,000
14/06/2022 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 5,400 58,320,000
13/06/2022 10,800 -0.30 ▼ -2.78 11,100 11,100 10,600 12,800 138,240,000
10/06/2022 11,400 0.10 ▲ 0.88 11,300 12,500 10,000 900 10,260,000
09/06/2022 11,400 -0.10 ▼ -0.88 11,500 13,200 11,000 13,000 148,200,000
08/06/2022 11,300 0.30 ▲ 2.65 11,000 12,000 11,300 400 4,520,000
07/06/2022 10,800 -0.20 ▼ -1.85 11,000 12,600 10,800 2,900 31,320,000
06/06/2022 11,200 0.20 ▲ 1.79 11,000 11,200 10,900 700 7,840,000
03/06/2022 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 4,000 44,000,000
02/06/2022 11,000 -0.10 ▼ -0.91 11,100 11,300 11,000 6,100 67,100,000
01/06/2022 11,300 -0.10 ▼ -0.88 11,400 11,300 11,000 1,000 11,300,000
31/05/2022 11,400 0.10 ▲ 0.88 11,300 11,400 11,400 100 1,140,000
30/05/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 4,200 47,460,000
27/05/2022 11,400 0.20 ▲ 1.75 11,200 11,400 11,300 11,200 127,680,000
26/05/2022 11,200 0.20 ▲ 1.79 11,000 11,300 11,200 2,700 30,240,000
25/05/2022 11,200 0.30 ▲ 2.68 10,900 11,400 11,000 10,900 122,080,000
24/05/2022 11,000 -0.30 ▼ -2.73 11,300 11,200 10,800 11,100 122,100,000
23/05/2022 11,300 -0.10 ▼ -0.88 11,400 11,500 11,000 3,300 37,290,000
20/05/2022 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 8,300 94,620,000
19/05/2022 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 5,100 57,120,000
18/05/2022 11,400 0.60 ▲ 5.26 10,800 11,500 11,000 11,100 126,540,000
17/05/2022 11,500 0.50 ▲ 4.35 11,000 11,500 10,400 9,900 113,850,000
16/05/2022 11,000 0.50 ▲ 4.55 10,500 11,500 10,900 5,100 56,100,000
13/05/2022 10,300 -0.90 ▼ -8.74 11,200 11,200 10,300 25,900 266,770,000
12/05/2022 11,000 -1.10 ▼ -10.00 12,100 11,600 11,000 20,100 221,100,000
11/05/2022 11,800 0.50 ▲ 4.24 11,300 12,700 11,800 400 4,720,000
10/05/2022 11,500 0.00 ■■ 0.00 11,500 11,600 10,500 26,500 304,750,000
09/05/2022 11,200 -1.60 ▼ -14.29 12,800 12,100 11,100 38,000 425,600,000
29/04/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 11,100 144,300,000
28/04/2022 13,000 0.30 ▲ 2.31 12,700 13,000 12,900 7,400 96,200,000
27/04/2022 12,700 0.20 ▲ 1.57 12,500 12,800 12,400 14,300 181,610,000
26/04/2022 12,600 0.10 ▲ 0.79 12,500 12,700 12,400 22,200 279,720,000
25/04/2022 12,800 0.00 ■■ 0.00 12,800 0 0 0 0
23/04/2022 13,000 0.20 ▲ 1.54 12,800 13,000 12,600 2,380 30,940,000
22/04/2022 13,000 0.20 ▲ 1.54 12,800 13,000 12,600 2,380 30,940,000
21/04/2022 12,800 -0.20 ▼ -1.56 13,000 13,100 12,500 3,700 47,360,000
20/04/2022 13,400 0.50 ▲ 3.73 12,900 13,700 12,500 4,250 56,950,000
19/04/2022 13,000 -0.10 ▼ -0.77 13,100 13,100 12,600 5,170 67,210,000
18/04/2022 13,000 -0.70 ▼ -5.38 13,700 13,600 13,000 1,830 23,790,000
16/04/2022 13,600 -0.10 ▼ -0.74 13,700 14,000 13,500 4,100 55,760,000
15/04/2022 13,600 -0.10 ▼ -0.74 13,700 14,000 13,500 41,000 557,600,000
14/04/2022 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 26,600 367,080,000
13/04/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,400 24,900 346,110,000
12/04/2022 13,600 -0.80 ▼ -5.88 14,400 14,600 13,600 26,100 354,960,000
08/04/2022 14,300 -0.40 ▼ -2.80 14,700 14,700 14,100 32,700 467,610,000
07/04/2022 14,700 0.00 ■■ 0.00 14,700 14,900 14,500 17,000 249,900,000
06/04/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,500 45,700 676,360,000
05/04/2022 15,000 0.10 ▲ 0.67 14,900 15,200 14,900 3,500 52,500,000
04/04/2022 15,200 0.40 ▲ 2.63 14,800 15,200 14,700 38,300 582,160,000
01/04/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 41,000 610,900,000
31/03/2022 15,000 0.00 ■■ 0.00 15,000 15,100 14,700 15,600 234,000,000
30/03/2022 14,700 -0.70 ▼ -4.76 15,400 15,400 14,500 155,700 2,288,790,000
29/03/2022 15,400 -0.20 ▼ -1.30 15,600 15,800 15,000 81,600 1,256,640,000
28/03/2022 15,400 -0.20 ▼ -1.30 15,600 15,800 15,300 48,700 749,980,000
25/03/2022 15,700 0.30 ▲ 1.91 15,400 15,800 15,300 50,100 786,570,000
24/03/2022 15,400 0.00 ■■ 0.00 15,400 15,700 15,300 31,700 488,180,000
23/03/2022 15,500 -0.20 ▼ -1.29 15,700 15,700 15,100 39,800 616,900,000
22/03/2022 15,400 -0.80 ▼ -5.19 16,200 16,200 15,400 203,700 3,136,980,000
21/03/2022 16,200 -0.40 ▼ -2.47 16,600 16,500 15,800 44,700 724,140,000
18/03/2022 16,200 -0.30 ▼ -1.85 16,500 17,000 16,200 61,500 996,300,000
17/03/2022 16,600 1.30 ▲ 7.83 15,300 17,000 15,400 320,600 5,321,960,000
16/03/2022 15,200 -0.30 ▼ -1.97 15,500 15,900 15,000 65,900 1,001,680,000
15/03/2022 15,600 -0.30 ▼ -1.92 15,900 15,900 15,300 32,900 513,240,000
14/03/2022 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 87,300 1,388,070,000
11/03/2022 16,600 0.30 ▲ 1.81 16,300 17,600 16,100 246,900 4,098,540,000
10/03/2022 16,200 0.10 ▲ 0.62 16,100 16,400 16,100 42,200 683,640,000
09/03/2022 16,300 0.00 ■■ 0.00 16,300 16,400 15,900 25,200 410,760,000
08/03/2022 16,100 -0.50 ▼ -3.11 16,600 16,600 16,000 45,900 738,990,000
07/03/2022 16,500 0.30 ▲ 1.82 16,200 17,000 16,200 81,500 1,344,750,000
04/03/2022 16,000 0.80 ▲ 5.00 15,200 16,500 15,600 36,700 587,200,000
03/03/2022 15,500 0.40 ▲ 2.58 15,100 15,500 15,000 21,500 333,250,000
02/03/2022 15,900 0.30 ▲ 1.89 15,600 16,000 14,800 78,300 1,244,970,000
01/03/2022 15,900 0.30 ▲ 1.89 15,600 16,200 15,200 14,100 224,190,000
28/02/2022 15,800 -0.50 ▼ -3.16 16,300 16,500 15,600 19,400 306,520,000
25/02/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 5,200 85,800,000
24/02/2022 16,600 0.00 ■■ 0.00 16,600 17,500 16,200 82,500 1,369,500,000
23/02/2022 16,600 -0.30 ▼ -1.81 16,900 17,000 16,400 70,400 1,168,640,000
22/02/2022 16,600 -0.80 ▼ -4.82 17,400 17,600 16,500 66,700 1,107,220,000
21/02/2022 17,400 1.00 ▲ 5.75 16,400 18,800 16,700 310,900 5,409,660,000
18/02/2022 16,500 2.10 ▲ 12.73 14,400 16,500 14,600 230,600 3,804,900,000
17/02/2022 14,600 0.20 ▲ 1.37 14,400 14,600 14,300 12,700 185,420,000
16/02/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 38,600 559,700,000
15/02/2022 14,600 0.50 ▲ 3.42 14,100 15,300 13,900 800 11,680,000
14/02/2022 14,100 -0.20 ▼ -1.42 14,300 14,200 13,900 67,800 955,980,000
11/02/2022 14,100 -0.30 ▼ -2.13 14,400 14,400 14,100 10,000 141,000,000
10/02/2022 14,400 0.60 ▲ 4.17 13,800 14,900 14,000 41,800 601,920,000
09/02/2022 14,000 0.40 ▲ 2.86 13,600 14,100 13,600 23,300 326,200,000
08/02/2022 13,700 0.10 ▲ 0.73 13,600 14,300 13,500 31,300 428,810,000
07/02/2022 13,500 0.50 ▲ 3.70 13,000 14,000 13,200 41,500 560,250,000
28/01/2022 13,400 0.50 ▲ 3.73 12,900 13,400 12,900 12,900 172,860,000
27/01/2022 13,100 0.10 ▲ 0.76 13,000 13,200 12,200 6,300 82,530,000
26/01/2022 13,000 0.10 ▲ 0.77 12,900 13,400 12,900 25,000 325,000,000
25/01/2022 13,300 0.00 ■■ 0.00 13,300 13,400 12,500 25,600 340,480,000
24/01/2022 13,100 -0.60 ▼ -4.58 13,700 13,800 13,100 3,700 48,470,000
21/01/2022 13,700 0.20 ▲ 1.46 13,500 13,900 13,500 13,500 184,950,000
20/01/2022 14,000 1.00 ▲ 7.14 13,000 14,000 13,000 24,400 341,600,000
19/01/2022 13,200 0.10 ▲ 0.76 13,100 14,000 12,000 19,000 250,800,000
18/01/2022 13,000 -0.80 ▼ -6.15 13,800 13,700 12,800 43,100 560,300,000
17/01/2022 13,200 -1.80 ▼ -13.64 15,000 15,500 12,800 98,900 1,305,480,000
14/01/2022 15,200 0.10 ▲ 0.66 15,100 15,200 14,300 38,500 585,200,000
13/01/2022 14,600 -1.30 ▼ -8.90 15,900 15,600 14,600 129,900 1,896,540,000
12/01/2022 15,900 -0.80 ▼ -5.03 16,700 16,500 15,500 124,800 1,984,320,000
11/01/2022 16,500 -0.60 ▼ -3.64 17,100 17,000 16,500 51,100 843,150,000
10/01/2022 16,800 0.50 ▲ 2.98 16,300 17,500 16,300 247,800 4,163,040,000
07/01/2022 16,500 0.30 ▲ 1.82 16,200 16,800 16,100 72,300 1,192,950,000
06/01/2022 16,300 -0.10 ▼ -0.61 16,400 16,400 16,100 76,600 1,248,580,000
05/01/2022 16,300 -0.50 ▼ -3.07 16,800 17,000 16,200 100,700 1,641,410,000
04/01/2022 16,800 0.30 ▲ 1.79 16,500 16,900 16,500 42,700 717,360,000
31/12/2021 16,400 0.10 ▲ 0.61 16,400 16,700 16,200 65,200 1,069,280,000
30/12/2021 16,700 0.40 ▲ 2.40 16,300 16,700 16,100 57,200 955,240,000
29/12/2021 16,200 -0.30 ▼ -1.85 16,500 16,600 16,100 110,500 1,790,100,000
22/12/2021 17,500 -0.30 ▼ -1.71 17,800 18,000 16,900 168,800 2,954,000,000
21/12/2021 17,700 -1.00 ▼ -5.65 18,700 18,400 17,600 32,500 575,250,000
20/12/2021 18,300 0.40 ▲ 2.19 17,900 19,900 18,000 223,400 4,088,220,000
17/12/2021 18,400 2.40 ▲ 13.04 16,000 18,400 16,200 465,200 8,559,680,000
16/12/2021 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 58,900 948,290,000
15/12/2021 16,200 -0.10 ▼ -0.62 16,300 16,400 15,900 60,200 975,240,000
14/12/2021 16,200 0.00 ■■ 0.00 16,200 16,600 16,100 12,700 205,740,000
13/12/2021 16,400 0.70 ▲ 4.27 15,700 16,600 15,800 63,300 1,038,120,000
10/12/2021 15,800 -0.10 ▼ -0.63 15,900 16,100 15,600 49,600 783,680,000
09/12/2021 16,200 -0.10 ▼ -0.62 16,300 16,200 15,800 48,600 787,320,000
08/12/2021 16,000 0.00 ■■ 0.00 16,000 16,700 16,000 33,500 536,000,000
07/12/2021 16,100 0.20 ▲ 1.24 15,900 16,400 15,600 55,400 891,940,000
06/12/2021 15,900 -0.80 ▼ -5.03 16,700 16,500 15,100 164,200 2,610,780,000
03/12/2021 16,100 -1.20 ▼ -7.45 17,300 17,200 16,100 107,900 1,737,190,000
02/12/2021 17,300 -0.20 ▼ -1.16 17,500 17,500 16,800 75,000 1,297,500,000
01/12/2021 17,600 -0.30 ▼ -1.70 17,900 17,900 17,400 86,100 1,515,360,000
30/11/2021 17,600 1.20 ▲ 6.82 16,400 18,500 17,200 148,900 2,620,640,000
29/11/2021 16,800 -0.40 ▼ -2.38 17,200 16,900 15,900 161,000 2,704,800,000
26/11/2021 17,100 -0.20 ▼ -1.17 17,300 17,700 16,800 126,700 2,166,570,000
25/11/2021 17,300 0.00 ■■ 0.00 17,300 17,800 17,100 129,900 2,247,270,000
24/11/2021 17,400 1.00 ▲ 5.75 16,400 17,800 17,100 113,500 1,974,900,000
23/11/2021 17,100 0.60 ▲ 3.51 16,500 17,700 15,700 103,500 1,769,850,000
22/11/2021 15,900 -2.50 ▼ -15.72 18,400 17,600 15,700 260,100 4,135,590,000
19/11/2021 17,600 -0.60 ▼ -3.41 18,200 19,200 17,000 334,700 5,890,720,000
18/11/2021 18,800 -0.10 ▼ -0.53 18,900 18,900 17,800 260,500 4,897,400,000
17/11/2021 18,500 -1.30 ▼ -7.03 19,800 19,500 18,500 268,500 4,967,250,000
16/11/2021 19,800 1.00 ▲ 5.05 18,800 21,300 18,200 268,900 5,324,220,000
15/11/2021 19,500 2.40 ▲ 12.31 17,100 19,600 17,000 489,700 9,549,150,000
12/11/2021 17,600 -1.00 ▼ -5.68 18,600 18,500 16,200 789,400 13,893,440,000
11/11/2021 17,900 0.50 ▲ 2.79 17,400 19,800 17,000 581,100 10,401,690,000
10/11/2021 17,400 2.20 ▲ 12.64 15,200 17,400 16,500 229,200 3,988,080,000
09/11/2021 15,400 2.00 ▲ 12.99 13,400 15,400 13,800 579,200 8,919,680,000
08/11/2021 13,700 0.90 ▲ 6.57 12,800 13,700 12,700 124,200 1,701,540,000
05/11/2021 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 28,200 360,960,000
04/11/2021 12,900 -0.40 ▼ -3.10 13,300 13,000 12,500 4,420 57,018,000
03/11/2021 12,900 -0.60 ▼ -4.65 13,500 13,700 12,900 115,100 1,484,790,000
02/11/2021 13,500 0.10 ▲ 0.74 13,400 13,500 13,300 70,100 946,350,000
01/11/2021 13,300 0.50 ▲ 3.76 12,800 13,800 13,200 111,300 1,480,290,000
29/10/2021 13,700 1.60 ▲ 11.68 12,100 13,700 12,100 186,000 2,548,200,000
28/10/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 12,000 35,400 431,880,000
27/10/2021 12,400 0.00 ■■ 0.00 12,400 12,500 12,100 14,200 176,080,000
26/10/2021 12,300 0.00 ■■ 0.00 12,300 12,500 12,000 16,400 201,720,000
25/10/2021 12,400 0.60 ▲ 4.84 11,800 12,500 11,900 75,700 938,680,000
22/10/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,700 62,000 737,800,000
21/10/2021 11,800 0.10 ▲ 0.85 11,700 11,900 11,600 12,100 142,780,000
20/10/2021 11,900 0.10 ▲ 0.84 11,800 11,900 11,700 2,700 32,130,000
19/10/2021 11,700 0.10 ▲ 0.85 11,600 11,900 11,600 10,500 122,850,000
18/10/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 23,400 273,780,000
15/10/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,600 7,900 94,010,000
14/10/2021 11,800 0.20 ▲ 1.69 11,600 12,000 11,600 33,200 391,760,000
13/10/2021 11,800 0.30 ▲ 2.54 11,500 12,000 11,500 11,200 132,160,000
12/10/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,300 9,100 105,560,000
11/10/2021 11,700 -0.10 ▼ -0.85 11,800 11,700 11,300 52,700 616,590,000
08/10/2021 12,000 0.20 ▲ 1.67 11,800 12,300 11,600 27,000 324,000,000
07/10/2021 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 18,200 214,760,000
06/10/2021 12,000 0.00 ■■ 0.00 12,000 12,500 11,800 19,700 236,400,000
05/10/2021 12,000 -0.10 ▼ -0.83 12,100 12,600 11,900 7,300 87,600,000
04/10/2021 12,100 -0.40 ▼ -3.31 12,200 12,600 11,800 35,800 433,180,000
01/10/2021 12,400 0.20 ▲ 1.61 12,200 12,700 12,000 41,400 513,360,000
30/09/2021 12,200 0.30 ▲ 2.46 11,900 12,300 12,000 35,700 435,540,000
29/09/2021 12,000 0.00 ■■ 0.00 12,000 12,300 11,100 23,600 283,200,000
28/09/2021 12,200 0.10 ▲ 0.82 12,600 12,300 11,500 18,400 224,480,000
27/09/2021 11,700 -0.90 ▼ -7.69 12,600 12,600 11,700 16,800 196,560,000
24/09/2021 12,600 0.90 ▲ 7.14 11,700 12,900 11,700 75,300 948,780,000
23/09/2021 11,900 0.50 ▲ 4.20 11,400 12,000 11,300 60,700 722,330,000
22/09/2021 11,500 0.10 ▲ 0.87 11,400 11,600 11,200 18,900 217,350,000
21/09/2021 11,500 0.00 ■■ 0.00 11,500 11,900 11,200 7,800 89,700,000
20/09/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 52,400 602,600,000
17/09/2021 11,500 0.20 ▲ 1.74 11,300 11,800 11,100 22,700 261,050,000
16/09/2021 11,300 0.40 ▲ 3.54 10,900 11,400 11,000 36,000 406,800,000
15/09/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 8,200 89,380,000
14/09/2021 11,000 0.20 ▲ 1.82 10,800 11,100 10,800 7,900 86,900,000
13/09/2021 10,900 0.10 ▲ 0.92 10,800 11,000 10,800 7,800 85,020,000
10/09/2021 10,800 -0.20 ▼ -1.85 11,000 11,000 10,700 2,600 28,080,000
09/09/2021 11,200 0.20 ▲ 1.79 11,000 11,200 10,700 400 4,480,000
08/09/2021 11,200 0.10 ▲ 0.89 11,100 11,200 10,900 3,300 36,960,000
07/09/2021 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 18,400 202,400,000
06/09/2021 11,200 0.30 ▲ 2.68 10,900 11,400 10,800 23,100 258,720,000
01/09/2021 11,000 0.30 ▲ 2.73 10,700 11,000 10,700 5,000 55,000,000
31/08/2021 10,900 0.30 ▲ 2.75 10,600 10,900 10,600 24,700 269,230,000
30/08/2021 10,900 0.40 ▲ 3.67 10,500 10,900 10,500 14,400 156,960,000
27/08/2021 10,800 0.20 ▲ 1.85 10,600 10,800 10,300 22,800 246,240,000
26/08/2021 10,600 0.10 ▲ 0.94 10,500 10,600 10,500 10,100 107,060,000
25/08/2021 10,600 0.40 ▲ 3.77 10,200 10,600 10,300 2,300 24,380,000
24/08/2021 10,000 -0.90 ▼ -9.00 10,900 10,700 10,000 36,000 360,000,000
23/08/2021 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 9,100 99,190,000
20/08/2021 10,800 -0.30 ▼ -2.78 11,100 11,100 10,800 34,600 373,680,000
19/08/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 27,900 312,480,000
18/08/2021 11,400 0.60 ▲ 5.26 10,800 12,000 10,700 71,700 817,380,000
17/08/2021 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 10,600 113,420,000
16/08/2021 10,800 0.10 ▲ 0.93 10,700 10,900 10,700 8,800 95,040,000
13/08/2021 10,900 0.40 ▲ 3.67 10,500 10,900 10,700 13,800 150,420,000
12/08/2021 10,700 0.20 ▲ 1.87 10,500 10,800 10,400 14,700 157,290,000
11/08/2021 10,600 0.20 ▲ 1.89 10,400 10,600 10,400 3,200 33,920,000
10/08/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 10,100 105,040,000
09/08/2021 10,400 0.10 ▲ 0.96 10,300 10,400 10,300 21,200 220,480,000
06/08/2021 10,300 0.10 ▲ 0.97 10,200 10,300 10,300 10,100 104,030,000
05/08/2021 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 12,100 124,630,000
04/08/2021 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 17,900 184,370,000
03/08/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
02/08/2021 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 4,100 43,050,000
30/07/2021 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 14,000 147,000,000
29/07/2021 10,500 -0.30 ▼ -2.86 10,800 10,700 10,500 3,500 36,750,000
28/07/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
27/07/2021 10,600 0.00 ■■ 0.00 10,600 11,000 10,600 200 2,120,000
26/07/2021 10,600 -0.10 ▼ -0.94 10,300 10,700 10,600 2,500 26,500,000
23/07/2021 10,700 0.40 ▲ 3.74 10,300 11,200 10,600 4,400 47,080,000
22/07/2021 10,700 0.30 ▲ 2.80 10,400 10,700 10,300 3,600 38,520,000
21/07/2021 10,500 0.20 ▲ 1.90 10,300 10,600 10,300 900 9,450,000
20/07/2021 10,500 -0.10 ▼ -0.95 10,600 10,500 10,200 5,100 53,550,000
19/07/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 6,600 69,960,000
16/07/2021 10,500 0.10 ▲ 0.95 10,400 10,700 10,500 7,100 74,550,000
15/07/2021 10,400 0.10 ▲ 0.96 10,300 10,500 10,300 7,100 73,840,000
14/07/2021 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 1,400 14,420,000
13/07/2021 10,500 0.30 ▲ 2.86 10,200 10,500 10,200 10,000 105,000,000
12/07/2021 10,100 -0.60 ▼ -5.94 10,700 10,700 10,000 12,300 124,230,000
09/07/2021 10,600 -0.10 ▼ -0.94 10,700 11,200 10,600 14,000 148,400,000
08/07/2021 10,700 -0.20 ▼ -1.87 10,900 10,900 10,600 11,300 120,910,000
07/07/2021 11,000 -0.30 ▼ -2.73 11,300 11,300 10,800 6,100 67,100,000
06/07/2021 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 17,600 197,120,000
05/07/2021 11,200 -0.20 ▼ -1.79 11,400 11,400 11,000 18,600 208,320,000
02/07/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 1,900 21,850,000
01/07/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 9,700 111,550,000
30/06/2021 11,700 0.20 ▲ 1.71 11,500 11,700 11,500 12,000 140,400,000
29/06/2021 11,400 -0.20 ▼ -1.75 11,600 11,700 11,400 45,800 522,120,000
28/06/2021 11,400 -0.20 ▼ -1.75 11,600 11,700 11,400 40,100 457,140,000
25/06/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 4,000 46,400,000
24/06/2021 11,700 -0.20 ▼ -1.71 11,900 11,900 11,600 12,300 143,910,000
23/06/2021 11,800 0.00 ■■ 0.00 11,800 12,100 11,800 20,700 244,260,000
22/06/2021 12,000 0.40 ▲ 3.33 11,600 12,200 11,600 27,600 331,200,000
21/06/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 35,700 414,120,000
18/06/2021 11,700 0.20 ▲ 1.71 11,500 11,700 11,500 13,500 157,950,000
17/06/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 16,200 187,920,000
16/06/2021 11,600 -0.10 ▼ -0.86 11,700 11,600 11,500 10,600 122,960,000
15/06/2021 11,600 -0.10 ▼ -0.86 11,700 11,900 11,600 24,000 278,400,000
14/06/2021 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 21,900 254,040,000
11/06/2021 12,200 0.60 ▲ 4.92 11,600 12,200 11,600 12,600 153,720,000
10/06/2021 11,600 -0.10 ▼ -0.86 11,700 11,700 11,500 7,600 88,160,000
09/06/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 26,400 314,160,000
08/06/2021 12,100 0.30 ▲ 2.48 11,800 12,400 11,800 2,400 29,040,000
07/06/2021 11,600 -0.40 ▼ -3.45 12,000 12,000 11,600 42,300 490,680,000
04/06/2021 11,900 -0.30 ▼ -2.52 12,200 12,200 11,900 15,100 179,690,000
03/06/2021 11,900 0.00 ■■ 0.00 11,900 12,300 11,900 23,400 278,460,000
02/06/2021 12,200 0.30 ▲ 2.46 11,900 12,200 11,500 8,300 101,260,000
01/06/2021 12,500 0.70 ▲ 5.60 11,800 12,500 11,000 44,400 555,000,000
31/05/2021 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 22,400 262,080,000
28/05/2021 12,000 0.20 ▲ 1.67 11,800 12,000 11,600 8,300 99,600,000
27/05/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 12,300 146,370,000
26/05/2021 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 24,900 293,820,000
25/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,900 21,800 259,420,000
24/05/2021 11,900 0.10 ▲ 0.84 11,800 12,200 11,900 18,900 224,910,000
21/05/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 11,700 43,300 523,930,000
20/05/2021 12,400 0.20 ▲ 1.61 12,200 12,800 12,000 9,400 116,560,000
19/05/2021 11,300 -0.90 ▼ -7.96 12,200 13,000 11,200 13,400 151,420,000
18/05/2021 12,200 -0.10 ▼ -0.82 12,300 12,500 12,100 4,600 56,120,000
17/05/2021 12,800 0.30 ▲ 2.34 12,500 12,800 12,100 4,300 55,040,000
14/05/2021 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 8,100 99,630,000
13/05/2021 12,200 0.00 ■■ 0.00 12,200 13,800 12,200 15,300 186,660,000
12/05/2021 12,600 0.00 ■■ 0.00 12,600 12,600 12,000 11,800 148,680,000
11/05/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 12,500 43,500 552,450,000
10/05/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 6,900 88,320,000
07/05/2021 12,800 -0.40 ▼ -3.13 13,200 12,900 12,800 17,200 220,160,000
06/05/2021 13,200 -0.20 ▼ -1.52 13,400 13,300 13,100 3,300 43,560,000
05/05/2021 13,300 -0.10 ▼ -0.75 13,400 13,400 13,300 18,300 243,390,000
29/04/2021 13,600 0.10 ▲ 0.74 13,500 15,300 13,600 33,400 454,240,000
28/04/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 9,000 121,500,000
27/04/2021 13,600 -0.10 ▼ -0.74 13,700 13,700 11,800 14,900 202,640,000
26/04/2021 13,800 -0.30 ▼ -2.17 14,100 14,100 13,500 16,300 224,940,000
23/04/2021 14,200 0.30 ▲ 2.11 13,900 14,300 13,800 6,700 95,140,000
22/04/2021 13,800 -0.40 ▼ -2.90 14,200 14,000 13,800 37,100 511,980,000
20/04/2021 14,100 0.00 ■■ 0.00 14,100 14,500 14,100 28,300 399,030,000
19/04/2021 14,100 -0.10 ▼ -0.71 14,200 14,600 14,000 2,900 40,890,000
16/04/2021 14,400 -0.30 ▼ -2.08 14,700 14,700 14,000 47,100 678,240,000
15/04/2021 14,700 -0.20 ▼ -1.36 14,900 15,000 14,600 45,500 668,850,000
14/04/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 61,900 922,310,000
13/04/2021 14,900 -0.10 ▼ -0.67 15,000 15,200 14,500 51,900 773,310,000
12/04/2021 15,200 1.00 ▲ 6.58 14,200 15,900 14,300 81,700 1,241,840,000
09/04/2021 14,200 -0.20 ▼ -1.41 14,400 14,400 14,100 79,700 1,131,740,000
08/04/2021 14,500 0.20 ▲ 1.38 14,300 14,600 14,300 30,900 448,050,000
07/04/2021 14,200 -0.30 ▼ -2.11 14,500 14,600 14,000 61,300 870,460,000
06/04/2021 14,400 -0.40 ▼ -2.78 14,800 14,700 14,300 48,300 695,520,000
05/04/2021 14,800 0.40 ▲ 2.70 14,300 15,100 14,500 29,100 430,680,000
02/04/2021 15,100 0.80 ▲ 5.30 14,300 15,400 14,100 67,000 1,011,700,000
01/04/2021 14,400 0.10 ▲ 0.69 14,300 14,400 14,000 70,000 1,008,000,000
31/03/2021 14,000 -1.00 ▼ -7.14 15,000 15,000 14,000 141,600 1,982,400,000
30/03/2021 15,100 -0.70 ▼ -4.64 15,800 15,800 14,500 115,800 1,748,580,000
29/03/2021 15,800 0.40 ▲ 2.53 15,400 17,500 15,000 91,100 1,439,380,000
26/03/2021 15,500 2.00 ▲ 12.90 13,500 15,500 14,500 377,800 5,855,900,000
25/03/2021 14,400 1.80 ▲ 12.50 12,600 14,400 12,300 365,500 5,263,200,000
24/03/2021 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 30,000 378,000,000
23/03/2021 12,700 -0.10 ▼ -0.79 12,800 12,900 12,400 61,600 782,320,000
22/03/2021 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 18,600 236,220,000
19/03/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,500 24,400 314,760,000
18/03/2021 12,700 -0.40 ▼ -3.15 13,100 13,100 12,600 39,600 502,920,000
17/03/2021 13,000 0.10 ▲ 0.77 12,900 13,500 12,900 38,200 496,600,000
16/03/2021 13,000 0.00 ■■ 0.00 13,000 13,200 12,700 45,700 594,100,000
15/03/2021 12,900 0.80 ▲ 6.20 12,100 13,300 12,300 112,100 1,446,090,000
12/03/2021 12,200 -0.20 ▼ -1.64 12,400 12,300 12,000 41,800 509,960,000
11/03/2021 12,400 0.10 ▲ 0.81 12,300 12,600 12,000 38,600 478,640,000
10/03/2021 12,200 -0.40 ▼ -3.28 12,600 12,600 12,000 43,200 527,040,000
09/03/2021 12,700 0.20 ▲ 1.57 12,500 12,900 12,400 67,000 850,900,000
08/03/2021 12,800 0.70 ▲ 5.47 12,100 13,000 12,100 95,300 1,219,840,000
05/03/2021 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 22,100 269,620,000
04/03/2021 12,300 0.60 ▲ 4.88 11,700 12,500 11,600 104,700 1,287,810,000
03/03/2021 12,000 0.80 ▲ 6.67 11,200 12,100 11,200 96,900 1,162,800,000
02/03/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 8,800 99,440,000
01/03/2021 11,200 0.20 ▲ 1.79 11,000 11,400 11,100 20,000 224,000,000
26/02/2021 11,300 0.20 ▲ 1.77 11,100 11,300 10,900 59,300 670,090,000
25/02/2021 11,000 -0.20 ▼ -1.82 11,200 11,200 11,000 8,400 92,400,000
24/02/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 16,000 179,200,000
23/02/2021 11,300 0.30 ▲ 2.65 11,000 11,600 11,100 8,400 94,920,000
22/02/2021 11,300 0.20 ▲ 1.77 11,100 11,500 10,900 181,200 2,047,560,000
18/02/2021 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 500 5,500,000
17/02/2021 11,400 0.40 ▲ 3.51 11,000 11,700 11,000 39,100 445,740,000
09/02/2021 11,000 0.00 ■■ 0.00 11,000 11,600 11,000 10,100 111,100,000
08/02/2021 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 27,800 305,800,000
05/02/2021 11,300 0.30 ▲ 2.65 11,000 11,300 11,000 13,500 152,550,000
05/01/2021 11,500 0.20 ▲ 1.74 11,300 11,500 11,000 1,300 14,950,000
04/01/2021 11,200 0.40 ▲ 3.57 10,800 11,400 10,900 24,100 269,920,000
31/12/2020 10,800 0.10 ▲ 0.93 10,700 11,000 10,700 28,700 309,960,000
30/12/2020 10,600 -0.40 ▼ -3.77 11,000 10,900 10,600 13,700 145,220,000
29/12/2020 11,000 -0.10 ▼ -0.91 11,100 11,200 10,800 2,080 22,880,000
28/12/2020 11,400 0.40 ▲ 3.51 11,000 11,500 10,700 2,210 25,194,000
27/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,040 37,392,000
25/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,040 37,392,000
24/12/2020 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 6,380 78,474,000
23/12/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,200 10,260 125,172,000
22/12/2020 12,100 -0.20 ▼ -1.65 12,300 12,400 11,900 6,700 81,070,000
21/12/2020 12,100 -0.10 ▼ -0.83 12,200 12,400 12,100 5,570 67,397,000
20/12/2020 12,300 1.00 ▲ 8.13 11,300 12,900 11,000 10,390 127,797,000
18/12/2020 12,300 1.00 ▲ 8.13 11,300 12,900 11,000 10,390 127,797,000
17/12/2020 11,300 0.90 ▲ 7.96 10,400 11,400 11,200 1,090 12,317,000
16/12/2020 11,000 0.40 ▲ 3.64 10,600 11,000 9,700 40 440,000
15/12/2020 11,100 1.00 ▲ 9.01 10,100 11,200 10,000 100 1,110,000
14/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 9,900 130 1,417,000
13/12/2020 11,000 0.60 ▲ 5.45 10,400 11,000 10,500 2,480 27,280,000
11/12/2020 11,000 0.60 ▲ 5.45 10,400 11,000 10,500 2,480 27,280,000
10/12/2020 11,000 1.10 ▲ 10.00 9,900 11,000 10,300 230 2,530,000
09/12/2020 10,400 0.60 ▲ 5.77 9,800 10,400 9,500 210 2,184,000
08/12/2020 9,900 -0.30 ▼ -3.03 10,200 9,900 9,500 320 3,168,000
07/12/2020 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
04/12/2020 10,200 0.90 ▲ 8.82 9,300 10,200 10,200 300 3,060,000
03/12/2020 9,100 -1.40 ▼ -15.38 10,500 10,000 9,100 3,200 29,120,000
02/12/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
01/12/2020 10,500 -0.30 ▼ -2.86 10,800 10,500 10,500 200 2,100,000
30/11/2020 10,500 -0.30 ▼ -2.86 9,600 10,500 10,500 2,000 21,000,000
27/11/2020 9,600 0.00 ■■ 0.00 9,600 10,900 9,600 5,900 56,640,000
26/11/2020 9,600 -0.40 ▼ -4.17 10,000 9,600 9,600 2,000 19,200,000
25/11/2020 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 1,000 10,000,000
24/11/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 1,600 15,200,000
23/11/2020 10,200 0.70 ▲ 6.86 9,500 10,200 10,000 200 2,040,000
20/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 4,700 47,000,000
19/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
18/11/2020 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 2,300 23,000,000
17/11/2020 10,200 0.20 ▲ 1.96 10,000 10,200 9,500 200 2,040,000
16/11/2020 10,000 0.40 ▲ 4.00 9,600 10,000 10,000 50 500,000
13/11/2020 9,700 -0.70 ▼ -7.22 10,400 9,700 9,500 700 6,790,000
12/11/2020 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 1,200 12,480,000
11/11/2020 10,500 0.60 ▲ 5.71 9,900 10,800 10,500 1,100 11,550,000
10/11/2020 10,400 0.70 ▲ 6.73 9,700 10,400 9,700 800 8,320,000
09/11/2020 9,800 0.30 ▲ 3.06 9,500 9,800 9,600 400 3,920,000
06/11/2020 10,000 -9.50 ▼ -95.00 9,500 0 0 0 0
05/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 2,100 21,000,000
04/11/2020 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 500 5,000,000
03/11/2020 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
02/11/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,100 11,440,000
30/10/2020 10,500 -10.40 ▼ -99.05 10,400 0 0 0 0
29/10/2020 10,500 0.50 ▲ 4.76 10,000 10,500 10,300 300 3,150,000
28/10/2020 10,000 -1.30 ▼ -13.00 11,300 10,000 10,000 400 4,000,000
27/10/2020 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
26/10/2020 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 16,600 187,580,000
23/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 28,600 326,040,000
22/10/2020 11,600 0.20 ▲ 1.72 11,400 11,600 11,300 3,010 34,916,000
21/10/2020 11,500 0.10 ▲ 0.87 11,400 11,600 11,400 18,600 213,900,000
20/10/2020 11,600 0.30 ▲ 2.59 11,300 11,600 11,300 3,070 35,612,000
19/10/2020 11,300 1.00 ▲ 8.85 10,300 11,700 11,000 70,500 796,650,000
16/10/2020 10,500 1.30 ▲ 12.38 9,200 10,500 9,400 8,820 92,610,000
15/10/2020 9,400 0.20 ▲ 2.13 9,200 9,400 8,900 600 5,640,000
14/10/2020 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 20 184,000
13/10/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 500 4,500,000
12/10/2020 9,000 -9.20 ▼ -102.22 9,200 0 0 0 0
09/10/2020 9,000 0.20 ▲ 2.22 8,800 9,500 8,800 4,300 38,700,000
07/10/2020 10,100 0.90 ▲ 8.91 9,200 10,100 8,700 4,300 43,430,000
06/10/2020 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 400 3,680,000
05/10/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 8,300 73,040,000
02/10/2020 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 3,500 30,800,000
01/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4,000 35,600,000
30/09/2020 9,300 0.40 ▲ 4.30 8,900 9,300 8,800 570 5,301,000
29/09/2020 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 800 7,120,000
28/09/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
25/09/2020 9,000 -0.50 ▼ -5.56 9,500 9,400 8,900 13,900 125,100,000
24/09/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 300 2,850,000
23/09/2020 9,300 -10.10 ▼ -108.60 10,100 0 0 0 0
22/09/2020 9,300 0.00 ■■ 0.00 9,300 10,300 9,300 6,000 55,800,000
21/09/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 1,500 13,950,000
18/09/2020 9,300 -9.20 ▼ -98.92 9,200 0 0 0 0
17/09/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 800 7,440,000
16/09/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 300 2,820,000
15/09/2020 9,100 -9.40 ▼ -103.30 9,400 0 0 0 0
14/09/2020 9,100 0.20 ▲ 2.20 8,900 9,800 9,100 7,600 69,160,000
11/09/2020 9,000 -8.90 ▼ -98.89 8,900 0 0 0 0
10/09/2020 9,000 0.20 ▲ 2.22 8,800 9,200 8,800 4,900 44,100,000
09/09/2020 8,400 -8.80 ▼ -104.76 8,800 0 0 0 0
08/09/2020 8,400 -8.80 ▼ -104.76 8,800 0 0 0 0
07/09/2020 8,400 -1.40 ▼ -16.67 9,800 9,700 8,400 1,200 10,080,000
04/09/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
03/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 26,000 254,800,000
01/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 22,000 215,600,000
31/08/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 200 1,960,000
28/08/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
27/08/2020 9,800 -9.70 ▼ -98.98 9,700 0 0 0 0
26/08/2020 9,800 0.30 ▲ 3.06 9,500 9,800 9,500 3,400 33,320,000
25/08/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,000 38,000,000
24/08/2020 9,500 0.10 ▲ 1.05 9,400 9,600 9,300 16,000 152,000,000
21/08/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,000 18,800,000
20/08/2020 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 2,000 18,800,000
19/08/2020 9,400 -9.30 ▼ -98.94 9,300 0 0 0 0
18/08/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,300 6,500 61,100,000
17/08/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 16,100 152,950,000
14/08/2020 9,300 0.50 ▲ 5.38 8,800 9,600 9,300 27,600 256,680,000
13/08/2020 8,600 -0.70 ▼ -8.14 9,300 8,800 8,600 1,400 12,040,000
12/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,200 39,060,000
11/08/2020 9,500 0.60 ▲ 6.32 8,900 9,500 8,900 24,300 230,850,000
10/08/2020 8,900 -0.60 ▼ -6.74 9,500 8,900 8,900 3,500 31,150,000
07/08/2020 9,500 0.50 ▲ 5.26 9,000 9,500 9,300 10,000 95,000,000
06/08/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 5,100 45,900,000
05/08/2020 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 100 920,000
04/08/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
03/08/2020 8,900 -0.20 ▼ -2.25 9,100 8,900 8,900 400 3,560,000
31/07/2020 9,100 0.20 ▲ 2.20 8,900 9,100 9,100 200 1,820,000
30/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
29/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
28/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
27/07/2020 8,900 -0.60 ▼ -6.74 9,500 8,900 8,900 2,300 20,470,000
24/07/2020 8,600 0.10 ▲ 1.16 8,500 9,500 8,600 3,100 26,660,000
23/07/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
22/07/2020 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 600 5,100,000
21/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
20/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
17/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
16/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
15/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
14/07/2020 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 500 4,500,000
13/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
10/07/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
09/07/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 1,500 13,950,000
08/07/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
07/07/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 600 5,520,000
06/07/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
03/07/2020 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 100 920,000
02/07/2020 9,400 0.30 ▲ 3.19 9,100 9,400 9,400 1,000 9,400,000
01/07/2020 9,200 0.50 ▲ 5.43 8,700 9,200 9,100 3,300 30,360,000
30/06/2020 8,700 -8.70 ▼ -100.00 9,000 0 0 0 0
29/06/2020 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
26/06/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 100 900,000
25/06/2020 9,500 0.50 ▲ 5.26 9,000 9,500 8,900 14,100 133,950,000
24/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
23/06/2020 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 400 3,600,000
22/06/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
19/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,700 10,100 95,950,000
18/06/2020 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 3,100 29,450,000
17/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,200 29,760,000
16/06/2020 9,300 0.30 ▲ 3.23 9,000 9,300 9,200 15,600 145,080,000
15/06/2020 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 2,000 18,000,000
12/06/2020 9,000 -9.40 ▼ -104.44 9,400 0 0 0 0
11/06/2020 9,000 -0.50 ▼ -5.56 9,500 9,500 9,000 2,300 20,700,000
10/06/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/06/2020 9,500 -0.10 ▼ -1.05 9,600 9,500 9,500 3,000 28,500,000
08/06/2020 9,600 0.10 ▲ 1.04 9,500 9,700 9,500 5,300 50,880,000
06/06/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 200 1,900,000
05/06/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 200 1,900,000
04/06/2020 9,500 0.30 ▲ 3.16 9,200 9,500 9,400 770 7,315,000
03/06/2020 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 250 2,275,000
02/06/2020 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 250 2,275,000
01/06/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 110 1,001,000
29/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 300 2,700,000
28/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 300 2,700,000
27/05/2020 8,000 -1.10 ▼ -13.75 9,100 8,500 8,000 1,940 15,520,000
26/05/2020 9,100 -0.10 ▼ -1.10 9,200 9,100 8,900 250 2,275,000
25/05/2020 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 300 2,760,000
24/05/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 170 1,598,000
22/05/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 170 1,598,000
21/05/2020 9,400 0.30 ▲ 3.19 9,100 9,400 9,400 200 1,880,000
20/05/2020 9,500 -9.10 ▼ -95.79 9,100 0 0 0 0
19/05/2020 9,500 0.50 ▲ 5.26 9,000 9,500 8,900 750 7,125,000
18/05/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 800 7,200,000
17/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 100 900,000
15/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 100 900,000
14/05/2020 8,100 -1.40 ▼ -17.28 9,500 8,100 8,100 580 4,698,000
13/05/2020 8,100 -1.40 ▼ -17.28 9,500 8,100 8,100 580 4,698,000
12/05/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 360 3,420,000
11/05/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 8,600 360 3,384,000
10/05/2020 9,500 1.00 ▲ 10.53 8,500 9,500 9,500 200 1,900,000
08/05/2020 9,500 1.00 ▲ 10.53 8,500 9,500 9,500 200 1,900,000
07/05/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
06/05/2020 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
05/05/2020 8,300 -8.40 ▼ -101.20 8,400 0 0 0 0
01/05/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
30/04/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
29/04/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
28/04/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 60 504,000
27/04/2020 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 310 2,635,000
26/04/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
24/04/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
23/04/2020 8,800 -0.60 ▼ -6.82 9,400 8,800 8,600 7,580 66,704,000
22/04/2020 9,400 0.60 ▲ 6.38 8,800 9,400 9,400 10 94,000
21/04/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 8,100 20 188,000
20/04/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 80 760,000
19/04/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 500 4,750,000
17/04/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 500 4,750,000
16/04/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
15/04/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 180 1,638,000
14/04/2020 9,300 1.00 ▲ 10.75 8,300 9,500 9,000 400 3,720,000
13/04/2020 8,300 1.00 ▲ 12.05 7,300 8,300 8,300 80 664,000
10/04/2020 7,200 -7.30 ▼ -101.39 7,300 0 0 0 0
08/04/2020 7,200 0.70 ▲ 9.72 6,500 7,400 7,200 770 5,544,000
07/04/2020 7,200 0.70 ▲ 9.72 6,500 7,400 7,200 770 5,544,000
06/04/2020 6,500 -1.00 ▼ -15.38 7,500 6,500 6,500 10 65,000
05/04/2020 7,200 0.20 ▲ 2.78 7,000 7,500 7,200 120 864,000
03/04/2020 7,200 0.20 ▲ 2.78 7,000 7,500 7,200 120 864,000
02/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
01/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
31/03/2020 6,500 -0.90 ▼ -13.85 7,400 7,400 6,500 70 455,000
30/03/2020 6,500 -0.90 ▼ -13.85 7,400 7,400 6,500 70 455,000
29/03/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 210 1,554,000
27/03/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 210 1,554,000
24/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
23/03/2020 7,300 -0.60 ▼ -8.22 7,900 7,300 7,300 10 73,000
22/03/2020 7,900 -1.10 ▼ -13.92 9,000 7,900 7,900 10 79,000
20/03/2020 7,900 -1.10 ▼ -13.92 9,000 7,900 7,900 10 79,000
19/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
18/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
17/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
16/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
13/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
12/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
11/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
09/03/2020 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 10 90,000
06/03/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 100 940,000
05/03/2020 9,500 -0.10 ▼ -1.05 9,600 9,500 9,400 440 4,180,000
04/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 50 480,000
03/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 400 3,840,000
02/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
28/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 190 1,805,000
27/02/2020 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 1,000 9,600,000
26/02/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
25/02/2020 9,500 -0.30 ▼ -3.16 9,800 9,700 9,500 5,900 56,050,000
24/02/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 6,500 63,700,000
21/02/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 11,600 113,680,000
20/02/2020 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 1,320 12,936,000
19/02/2020 9,700 -0.10 ▼ -1.03 9,800 10,000 9,700 710 6,887,000
18/02/2020 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 200 1,940,000
17/02/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 14,100 138,180,000
15/02/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 300 2,910,000
14/02/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 300 2,910,000
13/02/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 640 6,272,000
12/02/2020 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 200 1,940,000
11/02/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 1,430 13,585,000
10/02/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 100 950,000
07/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 100 950,000
06/02/2020 9,700 1.10 ▲ 11.34 8,600 9,700 9,700 100 970,000
05/02/2020 8,200 -8.60 ▼ -104.88 8,600 0 0 0 0
04/02/2020 8,200 -0.80 ▼ -9.76 9,000 9,000 8,200 20 164,000
03/02/2020 7,600 -0.90 ▼ -11.84 8,500 9,700 7,600 680 5,168,000
31/01/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/01/2020 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 10 85,000
22/01/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 110 1,001,000
21/01/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 1,100 10,010,000
20/01/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
17/01/2020 9,100 -9.10 ▼ -100.00 9,000 0 0 0 0
16/01/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 200 1,820,000
15/01/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
14/01/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 3,400 30,600,000
13/01/2020 9,000 0.20 ▲ 2.22 8,800 9,000 8,900 20,300 182,700,000
10/01/2020 8,800 -0.80 ▼ -9.09 9,600 8,800 8,800 10 88,000
09/01/2020 9,800 -9.60 ▼ -97.96 9,600 0 0 0 0
08/01/2020 9,800 -9.60 ▼ -97.96 9,600 0 0 0 0
07/01/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,100 490 4,802,000
06/01/2020 10,000 0.60 ▲ 6.00 9,400 10,000 9,100 600 6,000,000
03/01/2020 9,700 1.10 ▲ 11.34 8,600 9,700 9,200 80 776,000
31/12/2019 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 800 6,880,000
30/12/2019 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
27/12/2019 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
26/12/2019 9,000 -1.30 ▼ -14.44 10,300 9,000 9,000 500 4,500,000
24/12/2019 10,400 1.20 ▲ 11.54 9,200 10,400 8,600 1,200 12,480,000
23/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
20/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
19/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
17/12/2019 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 10 92,000
16/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
13/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
12/12/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,200 200 1,860,000
11/12/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
10/12/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
09/12/2019 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 5,400 54,000,000
06/12/2019 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
05/12/2019 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 75,000 780,000,000
04/12/2019 10,500 1.20 ▲ 11.43 9,300 10,500 10,500 1,000 10,500,000
03/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
02/12/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,300 100 930,000
29/11/2019 10,000 0.60 ▲ 6.00 9,400 10,000 10,000 1,700 17,000,000
28/11/2019 9,400 -0.60 ▼ -6.38 10,000 9,400 9,300 600 5,640,000
27/11/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
26/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,100 41,000,000
25/11/2019 10,000 0.70 ▲ 7.00 9,300 10,000 10,000 870 8,700,000
22/11/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
21/11/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,300 100 930,000
20/11/2019 9,200 -0.30 ▼ -3.26 9,500 10,000 9,200 510 4,692,000
19/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
18/11/2019 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 400 3,800,000
15/11/2019 9,400 -1.40 ▼ -14.89 10,800 9,400 9,400 10 94,000
14/11/2019 10,800 1.40 ▲ 12.96 9,400 10,800 10,800 100 1,080,000
13/11/2019 9,100 -0.50 ▼ -5.49 9,600 9,600 9,100 8,400 76,440,000
12/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
11/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
08/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
07/11/2019 9,600 -0.20 ▼ -2.08 9,800 9,600 9,600 10,900 104,640,000
06/11/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
05/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
04/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
01/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
31/10/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
30/10/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
29/10/2019 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 8,800 85,360,000
28/10/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
25/10/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
24/10/2019 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 700 6,790,000
23/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,000 29,400,000
22/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
21/10/2019 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 300 2,940,000
18/10/2019 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 600 5,820,000
17/10/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
16/10/2019 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 300 2,850,000
15/10/2019 10,000 -0.70 ▼ -7.00 10,700 10,500 10,000 5,000 50,000,000
14/10/2019 10,700 -0.10 ▼ -0.93 10,800 10,700 10,700 2,000 21,400,000
11/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
10/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
09/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
08/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,300 14,040,000
07/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,100 11,880,000
04/10/2019 11,600 1.50 ▲ 12.93 10,100 11,600 10,400 1,500 17,400,000
03/10/2019 10,100 -0.20 ▼ -1.98 10,300 10,100 10,100 1,000 10,100,000
02/10/2019 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
01/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
30/09/2019 10,100 -0.90 ▼ -8.91 11,000 10,500 10,100 4,600 46,460,000
27/09/2019 11,000 0.40 ▲ 3.64 10,600 11,000 10,800 4,300 47,300,000
26/09/2019 10,500 -10.60 ▼ -100.95 10,600 0 0 0 0
25/09/2019 10,500 -1.00 ▼ -9.52 11,500 10,600 10,500 4,200 44,100,000
24/09/2019 11,500 -0.20 ▼ -1.74 11,700 11,500 11,500 100 1,150,000
23/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
20/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
19/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
18/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
17/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
16/09/2019 11,800 0.60 ▲ 5.08 11,200 11,800 11,500 300 3,540,000
13/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
12/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
11/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
10/09/2019 11,000 -0.50 ▼ -4.55 11,500 11,400 11,000 11,000 121,000,000
09/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 15,000 175,500,000
06/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
05/09/2019 11,700 -0.10 ▼ -0.85 11,800 11,700 11,700 300 3,510,000
04/09/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 150 1,770,000
03/09/2019 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 200 2,400,000
30/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
29/08/2019 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 450 5,265,000
28/08/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 600 7,080,000
27/08/2019 12,000 -0.10 ▼ -0.83 12,100 12,200 11,800 1,300 15,600,000
26/08/2019 11,800 -0.40 ▼ -3.39 12,200 12,400 11,800 830 9,794,000
23/08/2019 11,900 0.00 ■■ 0.00 11,900 12,400 11,900 340 4,046,000
21/08/2019 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 1,760 20,768,000
20/08/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 50 590,000
19/08/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 1,550 18,290,000
16/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 160 1,920,000
15/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 760 9,120,000
14/08/2019 12,000 -0.40 ▼ -3.33 12,400 12,000 12,000 700 8,400,000
13/08/2019 12,500 0.50 ▲ 4.00 12,000 12,500 12,100 30 375,000
12/08/2019 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 560 6,720,000
09/08/2019 12,100 -0.20 ▼ -1.65 12,300 12,300 12,000 1,750 21,175,000
08/08/2019 12,300 -0.20 ▼ -1.63 12,500 12,500 12,300 1,030 12,669,000
07/08/2019 12,300 -0.30 ▼ -2.44 12,600 12,700 12,300 6,870 84,501,000
06/08/2019 12,600 -0.10 ▼ -0.79 12,700 12,700 12,500 2,960 37,296,000
05/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 1,200 15,360,000
02/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 380 4,864,000
01/08/2019 12,900 0.40 ▲ 3.10 12,500 13,700 12,700 9,080 117,132,000
31/07/2019 12,600 0.20 ▲ 1.59 12,400 12,600 12,500 1,210 15,246,000
30/07/2019 12,400 -0.20 ▼ -1.61 12,600 12,400 12,400 180 2,232,000
29/07/2019 12,600 0.20 ▲ 1.59 12,400 12,700 12,500 2,140 26,964,000
26/07/2019 12,500 -0.10 ▼ -0.80 12,600 12,500 12,300 430 5,375,000
25/07/2019 12,600 0.30 ▲ 2.38 12,300 12,700 12,500 2,540 32,004,000
24/07/2019 12,200 -0.40 ▼ -3.28 12,600 12,500 12,200 960 11,712,000
23/07/2019 12,600 0.10 ▲ 0.79 12,500 12,700 12,600 430 5,418,000
22/07/2019 12,500 0.30 ▲ 2.40 12,200 12,500 12,500 140 1,750,000
19/07/2019 12,300 -0.20 ▼ -1.63 12,500 12,600 12,000 1,080 13,284,000
18/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 1,010 12,827,000
17/07/2019 12,600 -0.60 ▼ -4.76 13,200 12,700 12,600 640 8,064,000
16/07/2019 13,300 -0.20 ▼ -1.50 13,500 13,500 12,800 3,310 44,023,000
15/07/2019 13,400 -0.40 ▼ -2.99 13,800 13,500 13,400 590 7,906,000
12/07/2019 14,200 0.60 ▲ 4.23 13,600 14,500 13,600 2,220 31,524,000
11/07/2019 14,600 1.80 ▲ 12.33 12,800 14,700 12,900 10,850 158,410,000
10/07/2019 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 220 2,816,000
09/07/2019 12,900 0.10 ▲ 0.78 12,800 12,900 12,900 100 1,290,000
08/07/2019 12,600 -0.30 ▼ -2.38 12,900 12,900 12,600 950 11,970,000
05/07/2019 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 2,500 32,500,000
04/07/2019 12,500 -0.10 ▼ -0.80 12,600 12,600 12,500 3,470 43,375,000
03/07/2019 12,600 -0.10 ▼ -0.79 12,700 13,300 12,500 750 9,450,000
02/07/2019 12,700 0.60 ▲ 4.72 12,100 13,500 12,500 1,560 19,812,000
01/07/2019 12,000 -2.10 ▼ -17.50 14,100 12,200 12,000 1,720 20,640,000
28/06/2019 13,000 -2.00 ▼ -15.38 15,000 16,000 11,500 2,700 35,100,000
(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