EDN - Edenor S.A.
15,90 +6,00% (08/04 17:15)
  • Anterior: 15,00
  • Vol. Nominal: 447.293
  • Apertura: 15,35
  • Variación: 6,00
  • Máximo: 16,00
  • Monto Negociado: 6.996.308
  • Mínimo: 15,10
Ver Gráfico Histórico Completo
Perfil
La Compañía es la mayor distribuidora de electricidad de la Argentina en términos de números de clientes y electricidad vendida (tanto en GWh como en pesos).
La Compañía tiene una concesión para distribuir electricidad en forma exclusiva en el noroeste del Gran Buenos Aires y en la zona norte de la Ciudad de Buenos Aires, lo que comprende una superficie de 4.637 kilómetros cuadrados y una población de aproximadamente siete millones de habitantes.

En 2007, la Compañía vendió 17.886 GWh de electricidad y compró 20.233 GWh de electricidad, registrando ventas netas por aproximadamente Ps. 2,0 mil millones y una utilidad neta de Ps.122,5 millones. La Compañía compró el 18,7% de la electricidad total producida y vendida por los generadores en Argentina durante 2007.

La Compañía opera su negocio en un segmento altamente regulado. Las tarifas de la Compañía y los demás términos de su concesión se encuentran sujetos a la regulación del gobierno argentino, actuando a través de la Secretaría de Energía y el Ente Nacional Regulador de la Electricidad, o ENRE.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 8/4/
    15,35
    16,00
    15,10
    15,90
    447.293
  • 7/4/
    14,70
    15,35
    14,55
    15,00
    315.464
  • 6/4/
    14,15
    14,75
    14,00
    14,35
    178.370
  • 5/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 4/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 3/4/
    14,10
    14,55
    13,80
    14,15
    101.384
  • 2/4/
    13,65
    14,15
    13,45
    13,90
    187.246
  • 1/4/
    13,90
    14,00
    13,40
    13,70
    283.807
  • 31/3/
    13,95
    14,00
    12,70
    13,45
    272.500
  • 30/3/
    13,95
    14,00
    12,70
    13,45
    272.500
  • 29/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 28/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 27/3/
    14,40
    14,40
    13,15
    13,40
    125.105
  • 26/3/
    14,95
    15,10
    13,75
    14,25
    358.882
  • 25/3/
    14,85
    14,85
    14,05
    14,45
    855.227
  • 24/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 23/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 22/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 21/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 20/3/
    13,90
    15,00
    13,50
    14,35
    393.847
  • 19/3/
    12,80
    14,25
    12,70
    13,60
    330.133
  • 18/3/
    13,50
    13,60
    11,90
    13,40
    1.187.883
  • 17/3/
    15,80
    16,10
    14,00
    14,55
    880.306
  • 16/3/
    17,50
    17,50
    15,55
    15,80
    569.080
  • 15/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 14/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 13/3/
    18,05
    19,65
    17,60
    17,80
    172.457
  • 12/3/
    18,25
    19,20
    16,80
    18,50
    466.117
  • 11/3/
    18,60
    19,00
    17,90
    18,50
    232.029
  • 10/3/
    17,30
    19,05
    17,30
    18,70
    442.972
  • 9/3/
    18,80
    18,80
    15,50
    16,75
    550.286
  • 8/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 7/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 6/3/
    19,90
    20,00
    19,05
    19,25
    142.890
  • 5/3/
    21,00
    21,00
    19,55
    20,00
    132.491
  • 4/3/
    20,00
    20,50
    19,90
    20,50
    124.631
  • 3/3/
    19,95
    21,30
    19,25
    19,40
    415.224
  • 2/3/
    19,50
    19,80
    18,50
    19,55
    256.994
  • 1/3/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 29/2/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 28/2/
    19,15
    19,15
    18,10
    18,90
    160.839
  • 27/2/
    19,95
    20,00
    18,55
    19,25
    304.328
  • 26/2/
    20,65
    20,65
    19,50
    19,90
    273.190
  • 25/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 24/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 23/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 22/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 21/2/
    21,25
    21,60
    20,90
    21,30
    80.593
  • 20/2/
    21,40
    21,85
    20,75
    21,05
    229.862
  • 19/2/
    21,10
    21,50
    20,80
    20,85
    100.820
  • 18/2/
    21,70
    21,70
    20,60
    20,75
    81.069
  • 17/2/
    21,70
    21,80
    20,75
    21,15
    34.839
  • 16/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 15/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 14/2/
    21,50
    21,70
    20,65
    21,40
    140.173
  • 13/2/
    21,60
    21,80
    20,75
    21,20
    154.842
  • 12/2/
    21,60
    21,70
    21,10
    21,40
    72.840
  • 11/2/
    22,15
    22,15
    20,75
    21,35
    139.503
  • 10/2/
    22,45
    22,70
    21,90
    22,15
    122.529
  • 9/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 8/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 7/2/
    22,20
    22,70
    22,20
    22,45
    87.949
  • 6/2/
    22,35
    22,55
    22,00
    22,10
    48.419
  • 5/2/
    23,30
    23,30
    22,00
    22,25
    84.553
  • 4/2/
    23,50
    23,50
    22,20
    22,80
    115.286
  • 3/2/
    22,65
    23,25
    21,65
    23,00
    166.873
  • 2/2/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 1/2/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 31/1/
    23,00
    23,00
    21,95
    22,00
    88.859
  • 30/1/
    22,90
    23,10
    22,05
    22,55
    94.771
  • 29/1/
    23,00
    23,65
    22,50
    22,85
    238.393
  • 28/1/
    22,20
    23,40
    22,15
    22,95
    137.796
  • 27/1/
    22,00
    22,00
    20,65
    21,70
    231.194
  • 26/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 25/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 24/1/
    23,15
    23,70
    21,75
    22,15
    276.827
  • 23/1/
    23,65
    23,80
    22,90
    23,15
    188.566
  • 22/1/
    23,50
    23,70
    22,55
    23,55
    203.825
  • 21/1/
    24,70
    24,75
    23,40
    23,40
    300.419
  • 20/1/
    23,95
    24,75
    23,75
    24,70
    232.370
  • 19/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 18/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 17/1/
    23,75
    24,60
    23,50
    23,70
    788.504
  • 16/1/
    22,95
    23,50
    22,45
    23,25
    465.205
  • 15/1/
    23,85
    23,85
    22,55
    22,85
    208.392
  • 14/1/
    23,60
    23,60
    22,25
    23,15
    222.208
  • 13/1/
    23,60
    24,00
    23,05
    23,60
    403.921
  • 12/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 11/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 10/1/
    23,10
    23,60
    23,05
    23,45
    182.780
  • 9/1/
    23,00
    23,35
    22,70
    22,95
    188.245
  • 8/1/
    22,70
    23,35
    22,25
    22,50
    170.309
  • 7/1/
    23,50
    23,65
    22,70
    22,75
    552.196
  • 6/1/
    21,65
    22,95
    21,05
    22,95
    544.651
  • 5/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 4/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 3/1/
    22,65
    23,40
    21,70
    21,75
    734.126
  • 2/1/
    24,80
    25,00
    22,30
    22,70
    1.006.808
  • 1/1/
    24,85
    25,35
    23,15
    24,05
    670.663
  • 31/12/19
    24,85
    25,35
    23,15
    24,05
    670.663
  • 30/12/19
    24,85
    25,35
    23,15
    24,05
    670.663
  • 29/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 28/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 27/12/19
    26,90
    27,50
    24,00
    24,80
    971.270
  • 26/12/19
    23,10
    26,95
    23,10
    26,80
    1.358.610
  • 25/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 24/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 23/12/19
    20,80
    22,10
    20,55
    22,00
    523.960
  • 22/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 21/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 20/12/19
    21,05
    21,20
    20,65
    20,80
    325.186
  • 19/12/19
    20,80
    21,50
    20,75
    20,90
    332.809
  • 18/12/19
    20,50
    21,30
    20,45
    20,80
    405.394
  • 17/12/19
    21,50
    21,80
    20,00
    20,50
    710.193
  • 16/12/19
    19,90
    22,25
    19,90
    22,15
    1.235.951
  • 15/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 14/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 13/12/19
    18,60
    20,25
    18,60
    19,90
    573.964
  • 12/12/19
    19,10
    19,10
    18,60
    18,70
    186.223
  • 11/12/19
    19,65
    20,30
    18,55
    19,10
    285.356
  • 10/12/19
    20,85
    20,85
    19,20
    19,65
    288.685
  • 9/12/19
    20,90
    21,40
    20,50
    20,95
    338.398
  • 8/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 7/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 6/12/19
    20,40
    21,30
    20,40
    20,90
    324.176
  • 5/12/19
    20,00
    20,45
    19,50
    20,40
    311.225
  • 4/12/19
    19,40
    20,10
    19,20
    20,00
    498.482
  • 3/12/19
    19,45
    19,70
    18,50
    19,20
    96.856
  • 2/12/19
    19,90
    20,00
    19,00
    19,25
    76.667
  • 1/12/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 30/11/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 29/11/19
    19,90
    20,25
    19,30
    19,65
    84.216
  • 28/11/19
    19,75
    20,40
    19,00
    19,90
    118.039
  • 27/11/19
    18,90
    19,85
    18,50
    19,85
    161.916
  • 26/11/19
    19,45
    19,80
    18,05
    18,25
    112.305
  • 25/11/19
    19,45
    20,60
    19,10
    19,20
    203.238
  • 24/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 23/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 22/11/19
    18,90
    19,90
    18,85
    19,45
    215.018
  • 21/11/19
    19,50
    20,30
    18,80
    18,85
    360.728
  • 20/11/19
    18,20
    19,40
    18,20
    19,25
    474.911
  • 19/11/19
    17,20
    18,10
    17,00
    18,05
    435.263
  • 18/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 17/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 16/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 15/11/19
    16,40
    17,10
    16,30
    16,75
    266.915
  • 14/11/19
    18,00
    18,50
    15,80
    16,25
    340.525
  • 13/11/19
    19,00
    19,50
    17,45
    17,60
    224.486
  • 12/11/19
    18,00
    19,50
    18,00
    18,80
    244.369
  • 11/11/19
    20,00
    20,00
    18,60
    18,70
    283.538
  • 10/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 9/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 8/11/19
    20,75
    21,40
    19,10
    19,45
    368.868
  • 7/11/19
    20,95
    21,45
    20,50
    20,85
    343.233
  • 6/11/19
    21,50
    21,60
    20,50
    20,70
    124.694
  • 5/11/19
    22,80
    23,00
    21,15
    21,40
    540.113
  • 4/11/19
    21,90
    22,65
    21,55
    22,10
    507.139
  • 3/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 2/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 1/11/19
    22,65
    22,90
    21,45
    21,90
    567.227
  • 31/10/19
    22,00
    22,65
    21,75
    22,20
    606.115
  • 30/10/19
    20,95
    21,90
    19,90
    21,75
    367.337
  • 29/10/19
    21,00
    22,50
    20,10
    20,65
    1.200.447
  • 28/10/19
    23,00
    24,40
    20,85
    21,75
    276.744
  • 27/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 26/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 25/10/19
    22,00
    23,80
    21,80
    22,90
    405.366
  • 24/10/19
    20,95
    22,40
    20,95
    22,30
    268.569
  • 23/10/19
    22,75
    23,20
    21,50
    21,80
    133.990
  • 22/10/19
    22,90
    23,55
    22,40
    22,80
    286.877
  • 21/10/19
    22,60
    23,50
    22,25
    23,00
    273.002
  • 20/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 19/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 18/10/19
    23,75
    23,90
    22,60
    23,20
    218.670
  • 17/10/19
    22,10
    23,90
    22,00
    23,80
    192.576
  • 16/10/19
    22,80
    22,80
    22,10
    22,50
    147.210
  • 15/10/19
    23,00
    23,50
    22,75
    22,90
    413.988
  • 14/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 13/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 12/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 11/10/19
    24,75
    25,10
    23,70
    24,05
    182.735
  • 10/10/19
    22,45
    24,30
    22,40
    24,05
    347.912
  • 9/10/19
    22,70
    23,35
    22,05
    22,50
    269.443
  • 8/10/19
    23,40
    23,40
    22,30
    22,75
    117.496
  • 7/10/19
    24,05
    24,65
    23,05
    23,40
    239.890
  • 6/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 5/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 4/10/19
    23,80
    24,05
    22,80
    24,00
    418.775
  • 3/10/19
    23,00
    23,80
    22,70
    22,70
    342.447
  • 2/10/19
    22,50
    23,65
    22,25
    23,00
    447.454
  • 1/10/19
    22,50
    23,60
    22,45
    22,70
    284.588
  • 30/9/19
    23,00
    23,10
    21,80
    22,60
    98.863
  • 29/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 28/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 27/9/19
    22,00
    23,15
    21,50
    22,50
    357.157
  • 26/9/19
    23,50
    23,50
    21,65
    22,00
    108.887
  • 25/9/19
    22,10
    22,95
    22,05
    22,50
    185.358
  • 24/9/19
    24,50
    24,50
    22,60
    22,75
    278.307
  • 23/9/19
    25,50
    26,00
    24,25
    24,50
    240.561
  • 22/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 21/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 20/9/19
    27,00
    27,90
    26,00
    26,20
    207.419
  • 19/9/19
    27,00
    27,30
    26,00
    27,20
    339.123
  • 18/9/19
    26,40
    27,30
    25,50
    27,20
    245.546
  • 17/9/19
    25,85
    27,00
    23,20
    26,70
    405.259
  • 16/9/19
    24,00
    25,95
    24,00
    24,95
    608.228
  • 15/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 14/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 13/9/19
    23,00
    24,95
    22,95
    24,40
    969.881
  • 12/9/19
    21,50
    23,00
    21,30
    22,95
    409.461
  • 11/9/19
    20,95
    21,60
    20,10
    21,00
    211.679
  • 10/9/19
    20,00
    21,30
    19,90
    20,95
    309.913
  • 9/9/19
    20,25
    21,10
    18,90
    19,90
    454.627
  • 8/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 7/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 6/9/19
    19,50
    20,40
    19,30
    20,00
    554.163
  • 5/9/19
    18,00
    19,00
    17,60
    18,95
    286.256
  • 4/9/19
    16,40
    17,65
    16,40
    16,85
    370.661
  • 3/9/19
    18,40
    18,40
    15,45
    16,45
    652.560
  • 2/9/19
    17,50
    19,00
    17,00
    18,70
    128.684
  • 1/9/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 31/8/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 30/8/19
    14,55
    17,20
    14,55
    17,00
    246.259
  • 29/8/19
    16,00
    16,15
    15,10
    15,20
    598.792
  • 28/8/19
    16,00
    17,00
    15,90
    16,50
    288.779
  • 27/8/19
    17,50
    17,50
    16,00
    16,15
    413.041
  • 26/8/19
    17,85
    18,00
    17,40
    17,40
    60.540
  • 25/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 24/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 23/8/19
    19,00
    19,05
    17,70
    17,80
    301.543
  • 22/8/19
    18,60
    19,45
    18,60
    18,75
    307.613
  • 21/8/19
    19,30
    19,30
    18,30
    18,65
    521.515
  • 20/8/19
    21,20
    21,20
    18,60
    19,30
    292.692
  • 19/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 18/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 17/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 16/8/19
    22,15
    23,40
    20,80
    21,45
    349.474
  • 15/8/19
    21,00
    21,95
    19,85
    21,50
    1.229.559
  • 14/8/19
    22,00
    22,00
    19,50
    20,00
    739.156
  • 13/8/19
    23,50
    23,70
    20,60
    22,30
    756.792
  • 12/8/19
    29,00
    29,00
    20,00
    21,60
    976.746
  • 11/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 10/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 9/8/19
    39,50
    42,40
    39,50
    42,30
    738.877
  • 8/8/19
    39,20
    40,00
    39,15
    39,70
    163.860
  • 7/8/19
    38,50
    39,50
    38,00
    38,90
    199.443
  • 6/8/19
    40,00
    40,50
    38,50
    38,60
    196.836
  • 5/8/19
    40,50
    41,00
    38,30
    39,55
    361.309
  • 4/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 3/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 2/8/19
    41,20
    41,25
    40,10
    41,00
    138.057
  • 1/8/19
    41,80
    42,80
    40,50
    41,00
    177.800
  • 31/7/19
    42,00
    43,45
    41,10
    41,50
    200.790
  • 30/7/19
    42,60
    42,60
    42,00
    42,45
    72.964
  • 29/7/19
    42,10
    43,25
    41,70
    42,60
    323.441
  • 28/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 27/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 26/7/19
    41,00
    42,35
    41,00
    42,05
    509.049
  • 25/7/19
    41,40
    41,40
    39,45
    40,80
    433.290
  • 24/7/19
    40,95
    41,20
    40,00
    40,90
    167.426
  • 23/7/19
    39,90
    40,85
    39,20
    40,70
    105.264
  • 22/7/19
    40,15
    40,75
    39,40
    40,00
    260.309
  • 21/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
  • 20/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
  • 19/7/19
    42,00
    42,00
    40,55
    40,95
    90.208
  • 18/7/19
    42,90
    43,00
    41,10
    41,90
    220.340
  • 17/7/19
    42,50
    43,60
    42,50
    42,90
    192.407
  • 16/7/19
    41,50
    43,10
    41,50
    42,55
    266.181
  • 15/7/19
    44,20
    44,20
    41,95
    42,10
    468.650
  • 14/7/19
    44,70
    45,00
    44,05
    44,30
    309.920
  • 13/7/19
    44,70
    45,00
    44,05
    44,30
    309.920
  • 12/7/19
    44,70
    45,00
    44,05
    44,30
    309.920
  • 11/7/19
    44,70
    45,50
    43,55
    44,60
    765.392
  • 10/7/19
    43,75
    45,00
    43,50
    44,70
    1.333.897
  • 9/7/19
    42,00
    42,50
    41,50
    42,40
    504.923
  • 8/7/19
    42,00
    42,50
    41,50
    42,40
    504.923
  • 7/7/19
    42,00
    42,50
    41,50
    42,40
    504.923
  • 6/7/19
    42,00
    42,50
    41,50
    42,40
    504.923
  • 5/7/19
    42,00
    42,50
    41,50
    42,40
    504.923
  • 4/7/19
    40,60
    42,00
    40,60
    41,95
    468.027
  • 3/7/19
    40,60
    41,40
    40,20
    40,60
    475.016
  • 2/7/19
    41,30
    41,60
    40,40
    40,45
    582.520
  • 1/7/19
    40,35
    41,40
    39,50
    40,95
    1.887.166
  • 30/6/19
    39,00
    39,65
    38,90
    39,10
    1.077.869
  • 29/6/19
    39,00
    39,65
    38,90
    39,10
    1.077.869
  • 28/6/19
    39,00
    39,65
    38,90
    39,10
    1.077.869
  • 27/6/19
    39,55
    40,30
    38,15
    39,25
    445.075
  • 26/6/19
    39,20
    40,00
    38,00
    39,55
    545.499
  • 25/6/19
    39,95
    40,00
    39,00
    39,25
    65.428
  • 24/6/19
    40,90
    41,00
    39,00
    39,95
    164.563
  • 23/6/19
    41,15
    41,15
    39,70
    40,70
    318.490
  • 22/6/19
    41,15
    41,15
    39,70
    40,70
    318.490
  • 21/6/19
    41,15
    41,15
    39,70
    40,70
    318.490
  • 20/6/19
    41,95
    42,00
    40,50
    41,15
    110.976
  • 19/6/19
    41,95
    42,00
    40,50
    41,15
    110.976
  • 18/6/19
    43,00
    43,45
    41,55
    41,95
    138.467
  • 17/6/19
    44,95
    44,95
    41,85
    42,40
    319.205
  • 16/6/19
    44,95
    44,95
    41,85
    42,40
    319.205
  • 15/6/19
    44,95
    44,95
    41,85
    42,40
    319.205
  • 14/6/19
    44,95
    44,95
    41,85
    42,40
    319.205
  • 13/6/19
    43,00
    44,10
    40,05
    43,65
    2.075.492
  • 12/6/19
    42,10
    44,00
    42,10
    43,05
    859.678
  • 11/6/19
    39,15
    41,00
    37,70
    40,85
    941.521
  • 10/6/19
    38,10
    39,05
    37,10
    39,00
    767.719
  • 9/6/19
    38,45
    38,50
    37,20
    37,90
    251.649
  • 8/6/19
    38,45
    38,50
    37,20
    37,90
    251.649
  • 7/6/19
    38,45
    38,50
    37,20
    37,90
    251.649
  • 6/6/19
    38,40
    38,40
    37,65
    37,95
    173.394
  • 5/6/19
    38,40
    38,90
    37,75
    38,40
    348.388
  • 4/6/19
    39,00
    39,00
    37,50
    38,50
    175.994
  • 3/6/19
    38,85
    39,60
    38,00
    38,45
    31.445
  • 2/6/19
    40,75
    40,75
    38,45
    38,85
    256.386
  • 1/6/19
    40,75
    40,75
    38,45
    38,85
    256.386
  • 31/5/19
    40,75
    40,75
    38,45
    38,85
    256.386
  • 30/5/19
    41,00
    41,00
    39,05
    40,05
    631.680
  • 29/5/19
    40,50
    40,85
    39,65
    40,60
    222.220
  • 28/5/19
    43,10
    43,90
    41,60
    41,85
    153.851
  • 27/5/19
    42,00
    43,40
    41,60
    42,80
    70.816
  • 26/5/19
    41,20
    42,35
    40,00
    42,05
    595.005
  • 25/5/19
    41,20
    42,35
    40,00
    42,05
    595.005
  • 24/5/19
    41,20
    42,35
    40,00
    42,05
    595.005
  • 23/5/19
    41,25
    41,85
    40,90
    41,00
    526.787
  • 22/5/19
    41,40
    42,00
    40,50
    41,30
    144.917
  • 21/5/19
    41,60
    43,45
    41,60
    41,90
    543.558
  • 20/5/19
    42,30
    42,30
    40,00
    40,80
    203.694
  • 19/5/19
    42,50
    42,90
    40,45
    42,30
    69.441
  • 18/5/19
    42,50
    42,90
    40,45
    42,30
    69.441
  • 17/5/19
    42,50
    42,90
    40,45
    42,30
    69.441
  • 16/5/19
    41,50
    42,50
    41,05
    42,10
    258.928
  • 15/5/19
    40,60
    41,75
    39,95
    41,50
    267.953
  • 14/5/19
    42,00
    42,90
    39,50
    41,15
    267.318
  • 13/5/19
    42,50
    42,50
    41,60
    42,10
    204.789
  • 12/5/19
    43,45
    43,70
    42,00
    43,00
    46.570
  • 11/5/19
    43,45
    43,70
    42,00
    43,00
    46.570
  • 10/5/19
    43,45
    43,70
    42,00
    43,00
    46.570
  • 9/5/19
    43,50
    43,90
    42,00
    43,45
    94.479
  • 8/5/19
    42,00
    44,00
    42,00
    42,85
    333.914
  • 7/5/19
    41,85
    41,85
    39,55
    41,25
    173.971
  • 6/5/19
    40,00
    41,90
    40,00
    41,80
    147.866
  • 5/5/19
    39,70
    41,00
    39,70
    40,15
    146.133
  • 4/5/19
    39,70
    41,00
    39,70
    40,15
    146.133
  • 3/5/19
    39,70
    41,00
    39,70
    40,15
    146.133
  • 2/5/19
    39,00
    39,80
    37,70
    39,50
    184.943
  • 1/5/19
    37,25
    38,95
    37,25
    38,80
    31.049
  • 30/4/19
    37,25
    38,95
    37,25
    38,80
    31.049
  • 29/4/19
    38,60
    40,00
    37,25
    37,50
    408.480
  • 28/4/19
    40,50
    40,50
    38,00
    38,20
    327.000
  • 27/4/19
    40,50
    40,50
    38,00
    38,20
    327.000
  • 26/4/19
    40,50
    40,50
    38,00
    38,20
    327.000
  • 25/4/19
    36,00
    40,00
    35,50
    39,80
    664.609
  • 24/4/19
    38,00
    38,00
    36,75
    37,00
    100.265
  • 23/4/19
    37,80
    40,50
    37,80
    38,30
    474.950
  • 22/4/19
    37,50
    37,50
    35,30
    37,50
    356.128
  • 21/4/19
    36,80
    38,50
    36,00
    37,55
    357.757
  • 20/4/19
    36,80
    38,50
    36,00
    37,55
    357.757
  • 19/4/19
    36,80
    38,50
    36,00
    37,55
    357.757
  • 18/4/19
    36,80
    38,50
    36,00
    37,55
    357.757
  • 17/4/19
    36,80
    38,50
    36,00
    37,55
    357.757
  • 16/4/19
    38,95
    38,95
    37,10
    37,35
    244.757
  • 15/4/19
    36,00
    37,30
    36,00
    37,15
    255.780
  • 14/4/19
    37,65
    37,65
    36,30
    36,80
    398.892
  • 13/4/19
    37,65
    37,65
    36,30
    36,80
    398.892
  • 12/4/19
    37,65
    37,65
    36,30
    36,80
    398.892
  • 11/4/19
    37,80
    37,95
    36,50
    37,45
    185.236
  • 10/4/19
    37,50
    38,30
    37,45
    37,80
    292.198
  • 9/4/19
    39,50
    39,60
    37,20
    37,45
    198.410
  • 8/4/19
    42,00
    42,00
    39,70
    39,85
    263.064
  • 7/4/19
    41,25
    42,00
    40,10
    40,75
    130.862
  • 6/4/19
    41,25
    42,00
    40,10
    40,75
    130.862
  • 5/4/19
    41,25
    42,00
    40,10
    40,75
    130.862
  • 4/4/19
    39,50
    41,50
    39,15
    41,35
    235.548
  • 3/4/19
    42,50
    42,50
    40,50
    40,70
    351.635
  • 2/4/19
    44,00
    44,00
    41,10
    41,50
    33.176
  • 1/4/19
    44,00
    44,00
    41,10
    41,50
    33.176
  • 31/3/19
    44,00
    44,00
    42,60
    43,10
    346.089
  • 30/3/19
    44,00
    44,00
    42,60
    43,10
    346.089
  • 29/3/19
    44,00
    44,00
    42,60
    43,10
    346.089
  • 28/3/19
    42,50
    44,00
    42,50
    43,00
    614.015
  • 27/3/19
    43,80
    44,10
    40,00
    42,50
    360.441
  • 26/3/19
    46,90
    48,00
    44,00
    44,15
    429.900
  • 25/3/19
    46,50
    47,65
    45,85
    46,50
    266.736
  • 24/3/19
    49,00
    49,00
    46,00
    46,50
    61.188
  • 23/3/19
    49,00
    49,00
    46,00
    46,50
    61.188
  • 22/3/19
    49,00
    49,00
    46,00
    46,50
    61.188
  • 21/3/19
    50,10
    51,00
    48,50
    49,60
    104.055
  • 20/3/19
    49,85
    51,00
    49,50
    50,20
    217.399
  • 19/3/19
    50,50
    51,70
    48,50
    49,60
    154.450
  • 18/3/19
    50,55
    51,80
    49,25
    50,80
    313.473
  • 17/3/19
    49,00
    50,90
    48,00
    50,55
    297.934
  • 16/3/19
    49,00
    50,90
    48,00
    50,55
    297.934
  • 15/3/19
    49,00
    50,90
    48,00
    50,55
    297.934
  • 14/3/19
    51,45
    52,00
    49,50
    49,65
    233.836
  • 13/3/19
    52,20
    52,20
    51,00
    51,45
    141.579
  • 12/3/19
    51,50
    52,50
    50,25
    52,20
    103.942
  • 11/3/19
    52,50
    53,50
    51,50
    51,75
    93.275
  • 10/3/19
    51,00
    51,75
    50,00
    51,30
    56.523
  • 9/3/19
    51,00
    51,75
    50,00
    51,30
    56.523
  • 8/3/19
    51,00
    51,75
    50,00
    51,30
    56.523
  • 7/3/19
    48,00
    52,50
    48,00
    51,25
    284.559
  • 6/3/19
    51,05
    53,40
    50,10
    50,40
    392.882
  • 5/3/19
    52,35
    52,40
    50,25
    50,40
    218.724
  • 4/3/19
    52,35
    52,40
    50,25
    50,40
    218.724
  • 3/3/19
    52,35
    52,40
    50,25
    50,40
    218.724
  • 2/3/19
    52,35
    52,40
    50,25
    50,40
    218.724
  • 1/3/19
    52,35
    52,40
    50,25
    50,40
    218.724
  • 28/2/19
    50,00
    50,85
    48,00
    50,25
    237.252
  • 27/2/19
    52,00
    52,00
    50,00
    50,00
    100.728
  • 26/2/19
    50,90
    52,90
    50,90
    52,00
    77.069
  • 25/2/19
    53,00
    53,00
    50,90
    52,60
    133.275
  • 24/2/19
    51,50
    53,20
    51,05
    52,90
    486.766
  • 23/2/19
    51,50
    53,20
    51,05
    52,90
    486.766
  • 22/2/19
    51,50
    53,20
    51,05
    52,90
    486.766
  • 21/2/19
    53,00
    53,40
    51,05
    51,75
    74.859
  • 20/2/19
    52,70
    54,80
    52,00
    53,40
    306.465
  • 19/2/19
    54,10
    55,60
    52,50
    52,65
    140.509
  • 18/2/19
    54,60
    55,00
    54,00
    54,05
    42.795
  • 17/2/19
    55,40
    55,50
    54,50
    55,00
    57.224
  • 16/2/19
    55,40
    55,50
    54,50
    55,00
    57.224
  • 15/2/19
    55,40
    55,50
    54,50
    55,00
    57.224
  • 14/2/19
    56,00
    56,00
    55,00
    55,40
    28.808
  • 13/2/19
    55,90
    56,90
    55,00
    55,10
    133.136
  • 12/2/19
    57,00
    58,00
    55,50
    55,90
    129.779
  • 11/2/19
    56,00
    57,80
    56,00
    56,50
    115.585
  • 10/2/19
    54,20
    56,00
    53,50
    55,95
    107.314
  • 9/2/19
    54,20
    56,00
    53,50
    55,95
    107.314
  • 8/2/19
    54,20
    56,00
    53,50
    55,95
    107.314
  • 7/2/19
    54,10
    55,00
    52,60
    54,25
    169.617
  • 6/2/19
    54,50
    55,00
    53,05
    54,30
    163.236
  • 5/2/19
    53,90
    54,90
    53,30
    54,15
    258.842
  • 4/2/19
    55,50
    56,00
    53,00
    54,00
    355.796
  • 3/2/19
    53,50
    55,00
    53,40
    54,90
    231.162
  • 2/2/19
    53,50
    55,00
    53,40
    54,90
    231.162
  • 1/2/19
    53,50
    55,00
    53,40
    54,90
    231.162
  • 31/1/19
    53,20
    53,85
    52,60
    53,50
    111.387
  • 30/1/19
    52,40
    53,65
    50,50
    53,20
    209.417
  • 29/1/19
    51,60
    52,90
    50,50
    52,55
    137.826
  • 28/1/19
    50,50
    52,20
    49,55
    52,00
    176.359
  • 27/1/19
    51,20
    51,50
    50,50
    50,80
    136.624
  • 26/1/19
    51,20
    51,50
    50,50
    50,80
    136.624
  • 25/1/19
    51,20
    51,50
    50,50
    50,80
    136.624
  • 24/1/19
    50,70
    51,20
    50,00
    50,95
    109.363
  • 23/1/19
    51,00
    51,50
    50,00
    50,70
    65.416
  • 22/1/19
    52,00
    52,00
    50,00
    50,40
    175.070
  • 21/1/19
    51,70
    52,00
    50,80
    51,70
    73.798
  • 20/1/19
    51,90
    53,35
    51,15
    51,70
    90.267
  • 19/1/19
    51,90
    53,35
    51,15
    51,70
    90.267
  • 18/1/19
    51,90
    53,35
    51,15
    51,70
    90.267
  • 17/1/19
    53,35
    53,35
    50,50
    51,95
    44.513
  • 16/1/19
    50,50
    52,35
    50,50
    52,05
    58.614
  • 15/1/19
    53,50
    53,50
    50,00
    50,20
    71.763
  • 14/1/19
    51,20
    53,50
    50,50
    51,20
    113.340
  • 13/1/19
    50,10
    52,90
    50,10
    51,40
    139.946
  • 12/1/19
    50,10
    52,90
    50,10
    51,40
    139.946
  • 11/1/19
    50,10
    52,90
    50,10
    51,40
    139.946
  • 10/1/19
    51,60
    52,30
    50,00
    51,50
    103.346
  • 9/1/19
    50,90
    53,90
    50,90
    51,60
    214.708
  • 8/1/19
    50,50
    51,70
    49,50
    50,50
    266.646
  • 7/1/19
    50,50
    51,90
    50,20
    50,40
    51.827
  • 6/1/19
    49,90
    52,45
    49,90
    50,55
    95.245
  • 5/1/19
    49,90
    52,45
    49,90
    50,55
    95.245
  • 4/1/19
    49,90
    52,45
    49,90
    50,55
    95.245
  • 3/1/19
    51,80
    51,80
    49,20
    49,60
    139.985
  • 2/1/19
    51,00
    52,25
    50,00
    51,80
    249.011
  • 1/1/19
    50,80
    51,95
    50,00
    50,95
    111.595
  • 31/12/18
    50,80
    51,95
    50,00
    50,95
    111.595
  • 30/12/18
    50,80
    51,95
    50,00
    50,95
    111.595
  • 29/12/18
    50,80
    51,95
    50,00
    50,95
    111.595
  • 28/12/18
    50,80
    51,95
    50,00
    50,95
    111.595
  • 27/12/18
    48,05
    51,00
    48,00
    50,80
    176.709
  • 26/12/18
    47,30
    48,50
    45,30
    48,05
    264.072
  • 25/12/18
    48,15
    48,95
    46,00
    47,30
    70.157
  • 24/12/18
    48,15
    48,95
    46,00
    47,30
    70.157
  • 23/12/18
    48,15
    48,95
    46,00
    47,30
    70.157
  • 22/12/18
    48,15
    48,95
    46,00
    47,30
    70.157
  • 21/12/18
    48,15
    48,95
    46,00
    47,30
    70.157
  • 20/12/18
    48,95
    48,95
    47,15
    48,15
    26.857
  • 19/12/18
    50,50
    50,55
    48,10
    49,75
    240.389
  • 18/12/18
    50,65
    51,00
    50,00
    50,55
    81.196
  • 17/12/18
    50,50
    50,80
    49,15
    50,65
    237.352
  • 16/12/18
    50,10
    51,25
    49,60
    50,70
    667.761
  • 15/12/18
    50,10
    51,25
    49,60
    50,70
    667.761
  • 14/12/18
    50,10
    51,25
    49,60
    50,70
    667.761
  • 13/12/18
    50,10
    50,90
    48,50
    50,10
    28.428
  • 12/12/18
    50,00
    50,90
    49,50
    50,65
    58.568
  • 11/12/18
    49,15
    50,10
    49,00
    49,80
    262.218
  • 10/12/18
    49,50
    49,50
    48,25
    49,15
    48.921
  • 9/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 8/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 7/12/18
    49,65
    50,40
    48,80
    49,50
    153.704
  • 6/12/18
    49,90
    50,30
    48,50
    49,60
    231.099
  • 5/12/18
    48,60
    50,00
    48,10
    49,90
    506.099
  • 4/12/18
    49,90
    49,90
    48,05
    48,55
    72.668
  • 3/12/18
    48,50
    49,80
    48,00
    48,70
    95.221
  • 30/11/18
    48,00
    48,90
    47,50
    48,15
    63.949
  • 29/11/18
    48,00
    48,90
    47,50
    48,15
    63.949
  • 28/11/18
    47,00
    48,90
    46,80
    47,80
    972.835
  • 27/11/18
    47,25
    48,80
    46,50
    47,55
    333.057
  • 26/11/18
    46,50
    48,85
    46,00
    46,55
    1.432.359
  • 25/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 24/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 23/11/18
    46,50
    48,00
    45,50
    46,10
    88.956
  • 22/11/18
    47,30
    47,30
    46,10
    46,55
    192.208
  • 21/11/18
    46,10
    47,90
    45,00
    47,40
    268.266
  • 20/11/18
    45,50
    47,20
    45,10
    46,60
    273.858
  • 19/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 18/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 17/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 16/11/18
    43,15
    45,50
    43,15
    45,45
    154.571
  • 15/11/18
    42,55
    45,45
    42,55
    44,20
    210.337
  • 14/11/18
    40,25
    41,95
    39,95
    41,55
    173.179
  • 13/11/18
    41,45
    42,45
    40,00
    40,25
    120.501
  • 12/11/18
    41,05
    42,00
    39,60
    41,50
    79.743
  • 11/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 10/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 9/11/18
    43,00
    43,10
    40,50
    40,85
    89.521
  • 8/11/18
    44,05
    44,50
    42,55
    42,55
    149.465
  • 7/11/18
    43,00
    44,70
    43,00
    44,05
    67.880
  • 6/11/18
    44,85
    44,85
    43,00
    43,25
    16.542
  • 5/11/18
    43,80
    44,75
    42,50
    44,55
    133.978
  • 4/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 3/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 2/11/18
    43,40
    44,50
    42,80
    43,65
    84.055
  • 1/11/18
    40,90
    42,95
    40,90
    42,75
    193.155
  • 31/10/18
    41,00
    42,00
    39,90
    40,50
    134.521
  • 30/10/18
    38,90
    40,50
    38,90
    40,05
    113.542
  • 29/10/18
    39,50
    40,45
    38,70
    38,95
    49.877
  • 28/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 27/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 26/10/18
    40,50
    41,20
    39,00
    39,50
    103.328
  • 25/10/18
    40,00
    40,85
    39,30
    40,50
    169.226
  • 24/10/18
    40,50
    40,50
    38,90
    39,05
    99.758
  • 23/10/18
    40,90
    41,00
    39,80
    40,25
    69.748
  • 22/10/18
    41,00
    42,45
    40,75
    41,15
    65.436
  • 21/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 20/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 19/10/18
    40,00
    42,40
    40,00
    41,50
    152.218
  • 18/10/18
    41,00
    41,25
    39,20
    39,60
    27.358
  • 17/10/18
    41,75
    42,00
    40,25
    41,00
    40.910
  • 16/10/18
    43,40
    43,50
    41,10
    41,95
    73.286
  • 15/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 14/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 13/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 12/10/18
    39,00
    41,90
    39,00
    41,80
    129.205
  • 11/10/18
    40,00
    40,90
    38,15
    38,60
    105.267
  • 10/10/18
    40,35
    40,95
    39,70
    40,00
    89.156
  • 9/10/18
    41,00
    41,00
    39,65
    40,05
    164.279
  • 8/10/18
    43,00
    43,00
    41,00
    41,50
    538.200
  • 7/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 6/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 5/10/18
    44,35
    46,70
    42,10
    42,40
    115.864
  • 4/10/18
    47,00
    47,60
    43,20
    43,90
    122.853
  • 3/10/18
    49,20
    50,25
    46,60
    47,35
    101.807
  • 2/10/18
    49,75
    51,00
    47,00
    49,20
    188.666
  • 1/10/18
    51,30
    54,00
    49,50
    49,75
    63.366
  • 30/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 29/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 28/9/18
    50,35
    51,75
    47,50
    51,30
    252.867
  • 27/9/18
    51,00
    54,00
    50,05
    50,40
    144.455
  • 26/9/18
    53,00
    55,05
    51,00
    51,45
    331.790
  • 25/9/18
    49,40
    54,00
    47,60
    52,95
    635.405
  • 24/9/18
    53,40
    53,40
    47,00
    51,50
    284.695
  • 23/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 22/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 21/9/18
    52,20
    53,50
    50,00
    52,65
    839.304
  • 20/9/18
    49,10
    53,00
    49,10
    51,25
    831.835
  • 19/9/18
    43,95
    48,80
    43,60
    48,15
    1.021.743
  • 18/9/18
    43,00
    43,60
    42,00
    42,75
    960.351
  • 17/9/18
    42,10
    44,10
    42,10
    42,90
    85.744
  • 16/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 15/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 14/9/18
    43,30
    45,00
    42,00
    42,10
    104.136
  • 13/9/18
    43,85
    45,50
    43,30
    43,75
    122.885
  • 12/9/18
    43,50
    44,00
    43,10
    43,85
    140.559
  • 11/9/18
    42,95
    43,90
    41,75
    43,65
    35.905
  • 10/9/18
    44,00
    44,00
    42,50
    43,30
    93.212
  • 9/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 8/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 7/9/18
    45,85
    46,80
    43,90
    44,00
    105.812
  • 6/9/18
    46,00
    48,20
    44,55
    45,85
    922.496
  • 5/9/18
    41,50
    46,50
    40,90
    45,25
    469.091
  • 4/9/18
    43,50
    43,50
    40,35
    40,60
    328.404
  • 3/9/18
    45,40
    46,40
    43,00
    45,50
    73.529
  • 2/9/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 1/9/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 31/8/18
    40,45
    47,00
    40,45
    45,40
    724.885
  • 30/8/18
    39,00
    41,70
    37,45
    39,25
    374.806
  • 29/8/18
    42,10
    43,40
    37,15
    40,80
    541.787
  • 28/8/18
    39,80
    42,45
    39,80
    42,00
    331.073
  • 27/8/18
    40,05
    42,50
    40,00
    41,40
    276.856
  • 26/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 25/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 24/8/18
    43,00
    43,00
    39,05
    41,10
    1.326.306
  • 23/8/18
    42,75
    42,95
    41,50
    42,00
    205.871
  • 22/8/18
    41,50
    42,90
    41,50
    42,75
    77.039
  • 21/8/18
    42,60
    42,70
    41,90
    42,30
    356.159
  • 20/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 19/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 18/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 17/8/18
    44,00
    44,00
    41,80
    42,65
    116.830
  • 16/8/18
    43,00
    43,80
    41,50
    43,00
    171.418
  • 15/8/18
    40,95
    43,00
    40,00
    42,30
    61.675
  • 14/8/18
    42,50
    43,00
    40,60
    41,25
    170.339
  • 13/8/18
    43,00
    44,00
    38,00
    42,30
    566.283
  • 12/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 11/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 10/8/18
    42,00
    43,50
    40,05
    43,40
    284.783
  • 9/8/18
    43,75
    44,95
    42,00
    42,95
    137.959
  • 8/8/18
    46,30
    46,40
    43,00
    43,75
    288.284
  • 7/8/18
    46,90
    47,00
    45,60
    46,40
    153.910
  • 6/8/18
    46,00
    47,50
    46,00
    47,40
    126.411
  • 5/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 4/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 3/8/18
    47,80
    47,80
    46,50
    46,80
    73.037
  • 2/8/18
    48,00
    48,00
    46,00
    46,55
    113.209
  • 1/8/18
    48,60
    48,60
    47,70
    47,80
    534.310
  • 31/7/18
    47,80
    49,50
    46,55
    47,55
    609.261
  • 30/7/18
    47,30
    48,00
    46,90
    47,45
    230.536
  • 29/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 28/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 27/7/18
    45,00
    47,75
    45,00
    47,25
    490.711
  • 26/7/18
    46,20
    46,90
    44,95
    45,50
    214.633
  • 25/7/18
    44,50
    46,20
    42,95
    45,90
    467.443
  • 24/7/18
    42,00
    43,85
    41,30
    43,70
    299.621
  • 23/7/18
    42,50
    43,00
    41,30
    41,80
    441.299
  • 22/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 21/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 20/7/18
    44,60
    44,80
    42,50
    42,90
    360.316
  • 19/7/18
    44,60
    44,60
    42,85
    43,90
    118.214
  • 18/7/18
    42,95
    45,00
    42,00
    44,65
    398.581
  • 17/7/18
    45,30
    45,50
    43,00
    43,70
    138.371
  • 16/7/18
    45,00
    45,95
    44,50
    45,25
    159.990
  • 15/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 14/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 13/7/18
    45,00
    46,60
    44,50
    45,45
    88.526
  • 12/7/18
    47,00
    47,25
    45,00
    45,70
    100.331
  • 11/7/18
    46,50
    49,00
    46,00
    46,50
    166.203
  • 10/7/18
    47,45
    47,90
    45,65
    47,20
    345.780
  • 9/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 8/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 7/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 6/7/18
    47,15
    48,50
    44,25
    44,55
    515.927
  • 5/7/18
    49,90
    49,90
    46,50
    47,05
    377.935
  • 4/7/18
    48,00
    51,00
    47,20
    50,50
    129.167
  • 3/7/18
    45,50
    49,40
    45,00
    49,20
    415.818
  • 2/7/18
    47,35
    47,35
    40,20
    43,90
    2.440.442
  • 1/7/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 30/6/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 29/6/18
    52,00
    52,50
    46,15
    47,25
    592.644
  • 28/6/18
    51,00
    52,90
    48,50
    52,40
    247.730
  • 27/6/18
    53,25
    53,25
    48,50
    50,40
    411.525
  • 26/6/18
    54,00
    56,00
    51,50
    53,60
    102.530
  • 25/6/18
    55,45
    56,30
    52,50
    53,95
    284.321
  • 24/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 23/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 22/6/18
    59,70
    59,70
    55,35
    55,45
    262.049
  • 21/6/18
    62,95
    63,95
    59,50
    59,65
    612.808
  • 20/6/18
    56,50
    59,00
    56,40
    58,30
    477.746
  • 19/6/18
    56,50
    59,00
    56,40
    58,30
    477.746
  • 18/6/18
    59,00
    59,00
    50,10
    56,50
    354.444
  • 17/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 16/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 15/6/18
    59,35
    61,95
    59,30
    60,00
    192.592
  • 14/6/18
    59,55
    61,80
    58,00
    59,10
    323.354
  • 13/6/18
    59,85
    59,85
    59,65
    59,85
    0
  • 12/6/18
    61,00
    62,00
    60,55
    61,00
    0
  • 11/6/18
    61,00
    62,00
    60,55
    61,00
    0
  • 8/6/18
    57,20
    58,10
    56,55
    57,70
    0
  • 7/6/18
    57,20
    58,10
    56,55
    57,70
    0
  • 6/6/18
    57,50
    58,50
    57,50
    58,00
    0
  • 5/6/18
    56,05
    59,50
    56,05
    57,50
    219.634
  • 4/6/18
    55,90
    56,90
    54,50
    56,00
    467.761
  • 3/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 2/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 1/6/18
    55,50
    57,50
    55,50
    55,90
    642.313
  • 31/5/18
    58,00
    58,00
    55,00
    55,65
    700.482
  • 30/5/18
    56,90
    57,95
    55,40
    57,45
    1.238.438
  • 29/5/18
    58,00
    59,80
    56,50
    57,35
    499.358
  • 28/5/18
    60,00
    60,50
    58,00
    60,10
    71.047
  • 27/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 26/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 25/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 24/5/18
    59,05
    60,40
    57,80
    60,00
    221.496
  • 23/5/18
    57,50
    59,00
    57,00
    58,00
    210.534
  • 22/5/18
    58,50
    59,85
    57,00
    58,25
    500.131
  • 21/5/18
    59,20
    60,00
    57,10
    58,40
    352.163
  • 20/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 19/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 18/5/18
    56,80
    59,60
    56,80
    59,15
    688.139
  • 17/5/18
    55,30
    57,00
    54,25
    55,75
    597.228
  • 16/5/18
    54,00
    57,00
    53,50
    54,00
    776.139
  • 15/5/18
    51,40
    54,95
    51,40
    53,40
    747.278
  • 14/5/18
    51,40
    54,95
    51,40
    53,40
    747.278
  • 12/5/18
    52,50
    57,95
    50,00
    50,10
    389.363
  • 11/5/18
    52,50
    57,95
    50,00
    50,10
    389.363
  • 10/5/18
    50,00
    53,00
    50,00
    52,70
    201.897
  • 9/5/18
    50,00
    50,90
    44,50
    48,75
    1.059.800
  • 8/5/18
    50,00
    50,90
    44,50
    48,75
    1.059.800
  • 7/5/18
    51,50
    52,25
    50,00
    51,15
    357.645
  • 5/5/18
    56,00
    56,25
    53,00
    55,10
    330.189
  • 4/5/18
    56,00
    56,25
    53,00
    55,10
    330.189
  • 3/5/18
    54,55
    55,00
    54,55
    55,00
    7.327
  • 2/5/18
    54,55
    55,00
    54,55
    55,00
    7.327
  • 30/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 29/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 28/4/18
    53,00
    55,50
    53,00
    54,05
    111.116
  • 27/4/18
    54,60
    56,00
    53,00
    54,50
    322.227
  • 26/4/18
    54,60
    56,00
    53,00
    54,50
    322.227
  • 25/4/18
    55,90
    56,00
    53,55
    54,85
    202.849
  • 24/4/18
    56,35
    57,25
    55,25
    56,00
    336.574
  • 23/4/18
    55,50
    57,00
    55,50
    55,80
    248.829
  • 22/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 21/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 20/4/18
    58,00
    58,00
    55,90
    56,20
    26.306
  • 19/4/18
    56,00
    57,50
    54,20
    57,50
    481.035
  • 18/4/18
    57,00
    58,00
    56,10
    56,30
    376.048
  • 17/4/18
    57,10
    58,10
    56,00
    56,20
    261.836
  • 16/4/18
    58,60
    58,65
    58,00
    58,00
    50.412
  • 15/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 14/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 13/4/18
    58,80
    59,00
    57,20
    58,25
    219.915
  • 12/4/18
    57,00
    58,95
    56,95
    58,80
    269.299
  • 11/4/18
    56,05
    57,30
    55,20
    57,05
    180.599
  • 10/4/18
    58,15
    58,50
    58,10
    58,10
    1.427
  • 9/4/18
    58,15
    58,50
    58,10
    58,10
    1.427
  • 8/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 7/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 6/4/18
    58,65
    58,65
    57,80
    58,15
    119.273
  • 5/4/18
    57,70
    59,10
    57,70
    58,45
    128.507
  • 4/4/18
    57,00
    58,25
    56,45
    57,45
    288.027
  • 3/4/18
    57,00
    58,25
    56,45
    57,45
    288.027
  • 28/3/18
    57,00
    58,00
    56,00
    56,90
    159.720
  • 27/3/18
    57,90
    58,90
    57,00
    57,10
    196.305
  • 26/3/18
    57,60
    60,35
    56,30
    57,90
    170.103
  • 25/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 24/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 23/3/18
    57,00
    57,60
    56,90
    56,90
    21.133
  • 22/3/18
    57,25
    59,00
    57,25
    57,60
    279.934
  • 21/3/18
    57,00
    58,30
    56,60
    57,05
    112.676
  • 20/3/18
    59,20
    59,20
    55,20
    58,00
    180.297
  • 19/3/18
    59,20
    59,20
    55,20
    58,00
    180.297
  • 18/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 17/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 16/3/18
    60,00
    60,60
    58,50
    59,20
    95.153
  • 15/3/18
    60,50
    60,50
    57,90
    59,85
    405.785
  • 14/3/18
    60,50
    60,90
    59,55
    59,75
    168.048
  • 13/3/18
    60,05
    60,95
    60,05
    60,60
    163.281
  • 12/3/18
    61,75
    61,75
    59,80
    60,15
    329.933
  • 11/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 10/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 9/3/18
    58,90
    61,25
    58,90
    60,20
    246.876
  • 8/3/18
    57,90
    59,00
    57,20
    58,75
    162.029
  • 7/3/18
    56,80
    56,80
    56,00
    56,50
    4.535
  • 6/3/18
    55,35
    58,00
    54,10
    56,85
    313.211
  • 5/3/18
    55,50
    56,35
    54,20
    55,10
    275.802
  • 4/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 3/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 2/3/18
    55,80
    56,50
    54,30
    55,55
    398.632
  • 1/3/18
    57,95
    59,35
    56,00
    57,10
    579.136
  • 28/2/18
    57,50
    58,00
    55,50
    57,95
    612.160
  • 27/2/18
    58,40
    58,40
    56,65
    57,30
    388.734
  • 26/2/18
    58,05
    58,95
    56,15
    57,70
    260.073
  • 25/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 24/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 23/2/18
    58,60
    59,25
    57,05
    57,55
    287.396
  • 22/2/18
    56,00
    58,80
    56,00
    58,20
    131.977
  • 21/2/18
    58,00
    58,75
    57,10
    58,60
    183.411
  • 20/2/18
    59,30
    59,45
    57,00
    57,05
    197.310
  • 19/2/18
    57,00
    59,50
    57,00
    58,40
    73.300
  • 18/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 17/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 16/2/18
    56,20
    58,70
    56,00
    57,00
    320.454
  • 15/2/18
    57,50
    59,50
    56,45
    56,65
    308.489
  • 12/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 11/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 10/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 9/2/18
    55,30
    55,90
    51,00
    53,50
    501.105
  • 8/2/18
    56,60
    57,30
    53,50
    55,35
    259.947
  • 7/2/18
    57,00
    60,10
    55,05
    56,10
    480.422
  • 6/2/18
    51,00
    56,50
    50,00
    56,00
    875.005
  • 5/2/18
    57,00
    57,00
    52,20
    53,25
    580.674
  • 4/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 3/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 2/2/18
    59,00
    59,20
    55,80
    56,05
    638.642
  • 1/2/18
    62,00
    63,00
    58,60
    59,65
    283.832
  • 31/1/18
    58,50
    61,40
    58,50
    61,05
    387.935
  • 30/1/18
    60,15
    60,50
    57,60
    58,25
    298.280
  • 29/1/18
    63,00
    63,00
    59,00
    59,90
    89.524
  • 28/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 27/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 26/1/18
    62,00
    62,50
    61,00
    62,10
    217.395
  • 25/1/18
    59,80
    61,00
    59,25
    61,00
    305.503
  • 24/1/18
    57,65
    59,60
    57,65
    59,50
    226.751
  • 23/1/18
    57,50
    58,45
    56,05
    57,50
    264.100
  • 22/1/18
    56,00
    56,20
    55,50
    56,20
    8.944
  • 21/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 20/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 19/1/18
    55,50
    56,00
    52,50
    55,85
    380.295
  • 18/1/18
    55,50
    56,50
    54,90
    55,30
    440.170
  • 17/1/18
    54,00
    56,00
    53,70
    54,70
    311.545
  • 16/1/18
    53,50
    53,70
    51,50
    53,25
    622.193
  • 15/1/18
    50,10
    53,85
    50,10
    53,00
    316.500
  • 14/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 13/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 12/1/18
    51,00
    51,60
    49,65
    50,30
    65.650
  • 11/1/18
    48,60
    51,25
    48,00
    49,60
    1.631.300
  • 10/1/18
    47,95
    47,95
    47,05
    47,80
    483.335
  • 9/1/18
    48,40
    49,70
    47,70
    48,05
    354.731
  • 8/1/18
    47,55
    48,45
    47,25
    48,30
    526.546
  • 6/1/18
    47,40
    47,85
    46,50
    47,25
    300.661
  • 5/1/18
    47,40
    47,85
    46,50
    47,25
    300.661
  • 4/1/18
    46,80
    48,00
    46,80
    47,35
    251.900
  • 3/1/18
    47,00
    48,50
    45,80
    46,80
    311.270
  • 30/12/17
    45,40
    46,75
    44,30
    45,35
    329.642
  • 29/12/17
    45,40
    46,75
    44,30
    45,35
    329.642
  • 22/12/17
    46,50
    46,80
    45,30
    45,90
    145.904
  • 21/12/17
    46,50
    46,80
    45,30
    45,90
    145.904
  • 20/12/17
    45,00
    46,10
    44,60
    45,60
    287.232
  • 19/12/17
    42,80
    44,85
    42,65
    44,25
    394.397
Aviso Legal | Diccionario Tecnico Bursatil | Contactenos | ¿Quienes somos?
Powered by Mar del Plata Digital - Mar del Plata