METR - Metrogas S.A.
21,05 -4,32% (17/07 17:07)
  • Anterior: 22,00
  • Vol. Nominal: 87.605
  • Apertura: 21,90
  • Variación: -4,32
  • Máximo: 22,85
  • Monto Negociado: 1.878.792
  • Mínimo: 21,05
Ver Gráfico Histórico Completo
Perfil
MetroGAS Es una de las empresas de servicios públicos más importantes de la Argentina y la primera en el sector de distribución de gas natural. Más de 2.500.000 clientes reciben a diario su servicio, lo que la convierte en la distribuidora más grande del país. es la primera de América Latina. Opera en forma segura y confiable, estableciendo un vínculo de respeto con la sociedad y el medio ambiente. La base de su organización es la integridad y poseer sólidos principios éticos, generando valor para sus clientes, accionistas, comunidad y colaboradores. Conforman un equipo de más de 1.200 personas que comparten valores con bases en la orientación al cliente, el aprendizaje continuo, la calidad como forma de vida, el cumplimiento estricto de las normas de seguridad y el respeto por el entorno. Entre 1993 y 2000, cumplió con un ambicioso plan de inversiones, que ascendió a 462 millones de pesos. En ese lapso, además, la Empresa logró resultados ampliamente satisfactorios en términos de eficiencia, confiabilidad y atención a sus clientes, lo que redundó en una alta calificación: MetroGAS es la Compañía con mejor imagen pública de todas las que prestan servicios esenciales en la Argentina, con más del 75% de imagen positiva entre sus clientes y entre los líderes de opinión.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 17/7/19
    21,90
    22,85
    21,05
    21,05
    87.605
  • 16/7/19
    22,10
    22,90
    21,50
    22,00
    169.818
  • 15/7/19
    23,50
    24,80
    22,00
    22,15
    434.266
  • 14/7/19
    21,45
    23,70
    21,35
    23,35
    300.596
  • 13/7/19
    21,45
    23,70
    21,35
    23,35
    300.596
  • 12/7/19
    21,45
    23,70
    21,35
    23,35
    300.596
  • 11/7/19
    21,00
    21,35
    20,75
    21,35
    147.921
  • 10/7/19
    20,50
    21,30
    20,35
    20,50
    90.349
  • 9/7/19
    20,45
    20,60
    20,00
    20,50
    67.628
  • 8/7/19
    20,45
    20,60
    20,00
    20,50
    67.628
  • 7/7/19
    20,45
    20,60
    20,00
    20,50
    67.628
  • 6/7/19
    20,45
    20,60
    20,00
    20,50
    67.628
  • 5/7/19
    20,45
    20,60
    20,00
    20,50
    67.628
  • 4/7/19
    20,90
    21,20
    19,90
    20,45
    72.968
  • 3/7/19
    20,35
    20,80
    20,00
    20,45
    29.611
  • 2/7/19
    20,00
    21,00
    20,00
    20,50
    77.592
  • 1/7/19
    21,50
    21,50
    20,10
    20,60
    100.388
  • 30/6/19
    20,55
    21,50
    20,45
    20,70
    47.806
  • 29/6/19
    20,55
    21,50
    20,45
    20,70
    47.806
  • 28/6/19
    20,55
    21,50
    20,45
    20,70
    47.806
  • 27/6/19
    19,50
    20,40
    19,15
    20,40
    115.582
  • 26/6/19
    19,75
    20,35
    19,40
    19,55
    53.781
  • 25/6/19
    20,00
    20,45
    19,30
    19,80
    103.059
  • 24/6/19
    20,75
    21,40
    20,00
    20,00
    57.364
  • 23/6/19
    21,30
    21,30
    20,60
    20,75
    61.755
  • 22/6/19
    21,30
    21,30
    20,60
    20,75
    61.755
  • 21/6/19
    21,30
    21,30
    20,60
    20,75
    61.755
  • 20/6/19
    21,45
    21,80
    21,00
    21,00
    156.525
  • 19/6/19
    21,45
    21,80
    21,00
    21,00
    156.525
  • 18/6/19
    21,40
    21,70
    21,30
    21,30
    385.738
  • 17/6/19
    21,50
    21,75
    20,60
    21,40
    352.579
  • 16/6/19
    21,50
    21,75
    20,60
    21,40
    352.579
  • 15/6/19
    21,50
    21,75
    20,60
    21,40
    352.579
  • 14/6/19
    21,50
    21,75
    20,60
    21,40
    352.579
  • 13/6/19
    20,50
    22,00
    19,55
    21,20
    480.233
  • 12/6/19
    18,70
    21,00
    18,70
    20,30
    755.316
  • 11/6/19
    17,20
    18,50
    17,15
    17,90
    191.149
  • 10/6/19
    17,50
    17,70
    17,05
    17,15
    47.099
  • 9/6/19
    17,50
    17,50
    17,20
    17,30
    30.574
  • 8/6/19
    17,50
    17,50
    17,20
    17,30
    30.574
  • 7/6/19
    17,50
    17,50
    17,20
    17,30
    30.574
  • 6/6/19
    16,85
    17,70
    16,80
    17,45
    23.626
  • 5/6/19
    18,00
    18,00
    17,00
    17,25
    30.935
  • 4/6/19
    17,55
    17,85
    17,20
    17,30
    12.200
  • 3/6/19
    17,90
    18,20
    17,00
    17,25
    32.404
  • 2/6/19
    18,30
    18,30
    17,70
    17,75
    68.382
  • 1/6/19
    18,30
    18,30
    17,70
    17,75
    68.382
  • 31/5/19
    18,30
    18,30
    17,70
    17,75
    68.382
  • 30/5/19
    18,35
    18,90
    17,90
    18,05
    47.118
  • 29/5/19
    17,75
    18,65
    17,75
    18,35
    86.075
  • 28/5/19
    17,90
    18,75
    17,70
    17,75
    68.171
  • 27/5/19
    18,10
    18,40
    17,60
    18,10
    60.196
  • 26/5/19
    18,50
    18,90
    17,80
    18,00
    26.254
  • 25/5/19
    18,50
    18,90
    17,80
    18,00
    26.254
  • 24/5/19
    18,50
    18,90
    17,80
    18,00
    26.254
  • 23/5/19
    18,50
    18,85
    17,75
    18,00
    49.896
  • 22/5/19
    17,50
    18,50
    17,20
    18,30
    212.630
  • 21/5/19
    17,20
    17,60
    16,50
    17,35
    179.605
  • 20/5/19
    17,00
    17,00
    16,70
    16,80
    44.069
  • 19/5/19
    17,00
    17,10
    16,70
    17,00
    26.914
  • 18/5/19
    17,00
    17,10
    16,70
    17,00
    26.914
  • 17/5/19
    17,00
    17,10
    16,70
    17,00
    26.914
  • 16/5/19
    16,80
    17,50
    16,65
    16,90
    33.246
  • 15/5/19
    16,85
    17,30
    16,80
    16,80
    51.184
  • 14/5/19
    17,60
    17,60
    16,70
    17,00
    32.658
  • 13/5/19
    17,50
    17,50
    16,50
    17,00
    97.038
  • 12/5/19
    18,45
    18,45
    17,50
    17,50
    134.326
  • 11/5/19
    18,45
    18,45
    17,50
    17,50
    134.326
  • 10/5/19
    18,45
    18,45
    17,50
    17,50
    134.326
  • 9/5/19
    18,40
    19,00
    17,70
    18,00
    100.446
  • 8/5/19
    19,95
    19,95
    18,30
    18,40
    372.640
  • 7/5/19
    19,80
    19,80
    18,70
    19,00
    29.567
  • 6/5/19
    17,65
    19,40
    17,30
    19,40
    191.629
  • 5/5/19
    17,30
    18,00
    17,25
    17,75
    195.639
  • 4/5/19
    17,30
    18,00
    17,25
    17,75
    195.639
  • 3/5/19
    17,30
    18,00
    17,25
    17,75
    195.639
  • 2/5/19
    16,25
    17,20
    16,25
    17,10
    67.752
  • 1/5/19
    16,50
    16,90
    16,35
    16,40
    84.581
  • 30/4/19
    16,50
    16,90
    16,35
    16,40
    84.581
  • 29/4/19
    16,70
    17,50
    16,30
    16,40
    51.978
  • 28/4/19
    16,80
    17,25
    16,30
    16,75
    157.238
  • 27/4/19
    16,80
    17,25
    16,30
    16,75
    157.238
  • 26/4/19
    16,80
    17,25
    16,30
    16,75
    157.238
  • 25/4/19
    16,45
    18,45
    15,35
    16,80
    194.866
  • 24/4/19
    18,20
    18,20
    16,50
    17,00
    110.436
  • 23/4/19
    18,00
    18,40
    17,70
    18,10
    15.860
  • 22/4/19
    17,75
    18,30
    17,10
    18,00
    102.416
  • 21/4/19
    18,20
    18,75
    17,70
    18,20
    160.697
  • 20/4/19
    18,20
    18,75
    17,70
    18,20
    160.697
  • 19/4/19
    18,20
    18,75
    17,70
    18,20
    160.697
  • 18/4/19
    18,20
    18,75
    17,70
    18,20
    160.697
  • 17/4/19
    18,20
    18,75
    17,70
    18,20
    160.697
  • 16/4/19
    18,95
    18,95
    18,00
    18,20
    50.028
  • 15/4/19
    18,60
    19,00
    18,00
    18,75
    222.039
  • 14/4/19
    18,90
    18,90
    18,30
    18,50
    47.341
  • 13/4/19
    18,90
    18,90
    18,30
    18,50
    47.341
  • 12/4/19
    18,90
    18,90
    18,30
    18,50
    47.341
  • 11/4/19
    19,00
    19,50
    18,50
    18,90
    56.068
  • 10/4/19
    18,90
    19,90
    18,00
    19,10
    89.569
  • 9/4/19
    19,85
    20,00
    18,90
    19,05
    39.404
  • 8/4/19
    20,00
    20,20
    19,75
    19,85
    48.344
  • 7/4/19
    20,10
    21,00
    19,50
    20,25
    46.359
  • 6/4/19
    20,10
    21,00
    19,50
    20,25
    46.359
  • 5/4/19
    20,10
    21,00
    19,50
    20,25
    46.359
  • 4/4/19
    20,90
    21,40
    20,00
    20,15
    52.456
  • 3/4/19
    22,00
    22,00
    20,50
    20,90
    56.599
  • 2/4/19
    22,80
    23,40
    21,50
    22,10
    33.500
  • 1/4/19
    22,80
    23,40
    21,50
    22,10
    33.500
  • 31/3/19
    22,35
    22,80
    22,00
    22,80
    63.437
  • 30/3/19
    22,35
    22,80
    22,00
    22,80
    63.437
  • 29/3/19
    22,35
    22,80
    22,00
    22,80
    63.437
  • 28/3/19
    21,20
    22,40
    21,00
    22,40
    123.503
  • 27/3/19
    21,60
    21,60
    20,00
    21,00
    214.929
  • 26/3/19
    22,50
    22,75
    21,30
    21,50
    111.607
  • 25/3/19
    22,70
    23,40
    22,00
    22,00
    88.002
  • 24/3/19
    23,45
    23,60
    22,50
    23,00
    70.557
  • 23/3/19
    23,45
    23,60
    22,50
    23,00
    70.557
  • 22/3/19
    23,45
    23,60
    22,50
    23,00
    70.557
  • 21/3/19
    23,80
    23,80
    23,30
    23,60
    72.246
  • 20/3/19
    24,50
    24,50
    23,70
    23,80
    40.563
  • 19/3/19
    25,00
    25,00
    24,00
    24,05
    78.680
  • 18/3/19
    25,80
    25,80
    24,00
    25,00
    31.206
  • 17/3/19
    24,00
    24,70
    23,90
    24,70
    119.654
  • 16/3/19
    24,00
    24,70
    23,90
    24,70
    119.654
  • 15/3/19
    24,00
    24,70
    23,90
    24,70
    119.654
  • 14/3/19
    24,70
    24,70
    23,90
    23,90
    61.350
  • 13/3/19
    25,00
    25,50
    24,20
    24,70
    88.912
  • 12/3/19
    24,60
    25,30
    23,60
    25,00
    141.758
  • 11/3/19
    25,50
    25,50
    24,10
    24,60
    100.786
  • 10/3/19
    25,00
    25,80
    24,10
    24,90
    72.298
  • 9/3/19
    25,00
    25,80
    24,10
    24,90
    72.298
  • 8/3/19
    25,00
    25,80
    24,10
    24,90
    72.298
  • 7/3/19
    25,90
    25,90
    24,85
    25,20
    97.824
  • 6/3/19
    26,00
    26,85
    24,80
    24,90
    124.912
  • 5/3/19
    26,90
    28,00
    26,30
    26,80
    41.084
  • 4/3/19
    26,90
    28,00
    26,30
    26,80
    41.084
  • 3/3/19
    26,90
    28,00
    26,30
    26,80
    41.084
  • 2/3/19
    26,90
    28,00
    26,30
    26,80
    41.084
  • 1/3/19
    26,90
    28,00
    26,30
    26,80
    41.084
  • 28/2/19
    27,20
    27,30
    26,60
    26,90
    66.963
  • 27/2/19
    28,00
    28,00
    26,65
    27,40
    26.109
  • 26/2/19
    28,20
    28,25
    27,50
    28,00
    23.343
  • 25/2/19
    28,50
    28,50
    27,90
    28,45
    21.851
  • 24/2/19
    27,70
    28,50
    27,60
    28,40
    39.832
  • 23/2/19
    27,70
    28,50
    27,60
    28,40
    39.832
  • 22/2/19
    27,70
    28,50
    27,60
    28,40
    39.832
  • 21/2/19
    28,00
    28,00
    27,50
    27,70
    49.480
  • 20/2/19
    28,00
    28,50
    27,55
    27,65
    110.784
  • 19/2/19
    29,30
    29,45
    27,65
    28,00
    241.610
  • 18/2/19
    29,00
    29,45
    28,50
    29,00
    26.217
  • 17/2/19
    29,20
    29,50
    29,00
    29,45
    28.887
  • 16/2/19
    29,20
    29,50
    29,00
    29,45
    28.887
  • 15/2/19
    29,20
    29,50
    29,00
    29,45
    28.887
  • 14/2/19
    30,00
    30,00
    29,00
    29,50
    77.723
  • 13/2/19
    28,95
    29,65
    28,95
    29,35
    74.018
  • 12/2/19
    28,80
    29,30
    28,60
    29,30
    107.289
  • 11/2/19
    29,20
    29,70
    28,70
    28,90
    44.922
  • 10/2/19
    28,00
    29,10
    27,50
    29,10
    141.235
  • 9/2/19
    28,00
    29,10
    27,50
    29,10
    141.235
  • 8/2/19
    28,00
    29,10
    27,50
    29,10
    141.235
  • 7/2/19
    28,70
    28,70
    27,50
    27,90
    159.119
  • 6/2/19
    29,90
    30,00
    28,00
    28,50
    305.134
  • 5/2/19
    30,90
    30,90
    29,55
    29,65
    192.649
  • 4/2/19
    30,00
    30,80
    29,75
    30,20
    100.226
  • 3/2/19
    30,20
    31,50
    29,85
    30,00
    176.204
  • 2/2/19
    30,20
    31,50
    29,85
    30,00
    176.204
  • 1/2/19
    30,20
    31,50
    29,85
    30,00
    176.204
  • 31/1/19
    30,50
    30,75
    30,10
    30,65
    47.572
  • 30/1/19
    28,75
    30,55
    28,60
    30,50
    117.320
  • 29/1/19
    29,50
    29,50
    28,60
    29,10
    38.596
  • 28/1/19
    29,50
    29,50
    28,25
    29,30
    85.420
  • 27/1/19
    30,05
    30,05
    29,25
    29,50
    46.888
  • 26/1/19
    30,05
    30,05
    29,25
    29,50
    46.888
  • 25/1/19
    30,05
    30,05
    29,25
    29,50
    46.888
  • 24/1/19
    29,90
    30,85
    29,80
    29,90
    114.884
  • 23/1/19
    29,95
    30,75
    29,00
    29,75
    94.652
  • 22/1/19
    30,90
    30,90
    29,50
    29,95
    92.499
  • 21/1/19
    30,70
    31,00
    29,95
    30,95
    68.280
  • 20/1/19
    30,80
    31,70
    30,40
    30,70
    303.153
  • 19/1/19
    30,80
    31,70
    30,40
    30,70
    303.153
  • 18/1/19
    30,80
    31,70
    30,40
    30,70
    303.153
  • 17/1/19
    29,15
    30,35
    28,50
    30,35
    129.537
  • 16/1/19
    28,50
    29,75
    28,20
    29,15
    213.074
  • 15/1/19
    28,70
    29,85
    28,05
    28,05
    402.483
  • 14/1/19
    26,40
    28,40
    26,40
    28,20
    544.808
  • 13/1/19
    27,00
    27,20
    26,00
    26,35
    146.365
  • 12/1/19
    27,00
    27,20
    26,00
    26,35
    146.365
  • 11/1/19
    27,00
    27,20
    26,00
    26,35
    146.365
  • 10/1/19
    26,50
    27,00
    26,00
    26,70
    74.304
  • 9/1/19
    26,45
    27,00
    26,00
    26,45
    130.190
  • 8/1/19
    27,80
    27,80
    26,35
    26,35
    61.205
  • 7/1/19
    27,20
    28,00
    26,05
    26,95
    55.138
  • 6/1/19
    26,20
    27,30
    26,00
    27,20
    88.874
  • 5/1/19
    26,20
    27,30
    26,00
    27,20
    88.874
  • 4/1/19
    26,20
    27,30
    26,00
    27,20
    88.874
  • 3/1/19
    26,30
    26,50
    25,50
    26,20
    62.860
  • 2/1/19
    26,50
    27,00
    26,00
    26,30
    44.955
  • 1/1/19
    27,00
    27,40
    25,60
    26,50
    133.566
  • 31/12/18
    27,00
    27,40
    25,60
    26,50
    133.566
  • 30/12/18
    27,00
    27,40
    25,60
    26,50
    133.566
  • 29/12/18
    27,00
    27,40
    25,60
    26,50
    133.566
  • 28/12/18
    27,00
    27,40
    25,60
    26,50
    133.566
  • 27/12/18
    25,35
    26,40
    24,35
    26,30
    94.641
  • 26/12/18
    25,00
    25,50
    23,35
    25,35
    87.210
  • 25/12/18
    25,25
    25,25
    24,30
    24,60
    73.626
  • 24/12/18
    25,25
    25,25
    24,30
    24,60
    73.626
  • 23/12/18
    25,25
    25,25
    24,30
    24,60
    73.626
  • 22/12/18
    25,25
    25,25
    24,30
    24,60
    73.626
  • 21/12/18
    25,25
    25,25
    24,30
    24,60
    73.626
  • 20/12/18
    26,80
    27,00
    24,90
    25,25
    68.858
  • 19/12/18
    26,55
    27,15
    26,55
    26,80
    40.176
  • 18/12/18
    27,10
    28,40
    26,05
    26,35
    101.910
  • 17/12/18
    28,50
    28,50
    27,00
    27,00
    58.071
  • 16/12/18
    28,50
    29,00
    28,15
    28,75
    47.824
  • 15/12/18
    28,50
    29,00
    28,15
    28,75
    47.824
  • 14/12/18
    28,50
    29,00
    28,15
    28,75
    47.824
  • 13/12/18
    29,00
    29,00
    28,10
    28,50
    26.372
  • 12/12/18
    29,70
    29,70
    28,55
    29,05
    38.379
  • 11/12/18
    29,25
    29,25
    28,00
    28,60
    39.952
  • 10/12/18
    28,00
    29,80
    28,00
    28,50
    20.668
  • 9/12/18
    29,80
    30,40
    28,50
    28,85
    49.130
  • 8/12/18
    29,80
    30,40
    28,50
    28,85
    49.130
  • 7/12/18
    29,80
    30,40
    28,50
    28,85
    49.130
  • 6/12/18
    28,70
    30,00
    28,10
    29,80
    26.849
  • 5/12/18
    29,00
    29,60
    28,80
    29,15
    18.968
  • 4/12/18
    29,95
    30,00
    28,70
    29,60
    25.707
  • 3/12/18
    28,90
    29,95
    28,80
    29,70
    146.695
  • 30/11/18
    28,20
    28,80
    27,95
    28,05
    66.110
  • 29/11/18
    28,20
    28,80
    27,95
    28,05
    66.110
  • 28/11/18
    28,00
    28,60
    27,95
    28,25
    28.600
  • 27/11/18
    28,60
    29,00
    27,95
    28,00
    60.210
  • 26/11/18
    28,40
    28,75
    27,80
    28,55
    48.669
  • 25/11/18
    28,50
    28,90
    27,90
    28,30
    54.912
  • 24/11/18
    28,50
    28,90
    27,90
    28,30
    54.912
  • 23/11/18
    28,50
    28,90
    27,90
    28,30
    54.912
  • 22/11/18
    28,30
    28,45
    28,00
    28,30
    13.970
  • 21/11/18
    28,20
    29,00
    27,95
    28,10
    74.271
  • 20/11/18
    28,40
    29,00
    27,60
    27,80
    96.813
  • 19/11/18
    30,00
    30,00
    28,50
    28,80
    84.220
  • 18/11/18
    30,00
    30,00
    28,50
    28,80
    84.220
  • 17/11/18
    30,00
    30,00
    28,50
    28,80
    84.220
  • 16/11/18
    30,00
    30,00
    28,50
    28,80
    84.220
  • 15/11/18
    29,00
    30,00
    28,35
    29,25
    32.396
  • 14/11/18
    28,00
    29,00
    28,00
    28,75
    21.036
  • 13/11/18
    28,90
    29,10
    27,65
    27,75
    67.208
  • 12/11/18
    29,70
    31,30
    28,45
    29,10
    60.457
  • 11/11/18
    30,55
    30,90
    29,15
    30,00
    75.941
  • 10/11/18
    30,55
    30,90
    29,15
    30,00
    75.941
  • 9/11/18
    30,55
    30,90
    29,15
    30,00
    75.941
  • 8/11/18
    32,30
    33,50
    30,20
    30,55
    152.821
  • 7/11/18
    30,00
    32,30
    30,00
    31,90
    108.646
  • 6/11/18
    30,65
    31,50
    30,00
    30,95
    22.639
  • 5/11/18
    32,20
    32,35
    31,00
    31,10
    26.306
  • 4/11/18
    31,80
    32,50
    31,25
    31,90
    59.216
  • 3/11/18
    31,80
    32,50
    31,25
    31,90
    59.216
  • 2/11/18
    31,80
    32,50
    31,25
    31,90
    59.216
  • 1/11/18
    30,10
    31,80
    30,10
    31,50
    108.465
  • 31/10/18
    29,50
    30,90
    29,50
    30,10
    81.981
  • 30/10/18
    28,40
    29,80
    27,95
    29,45
    136.731
  • 29/10/18
    29,50
    30,00
    28,10
    28,40
    38.722
  • 28/10/18
    30,50
    30,70
    29,00
    29,35
    45.355
  • 27/10/18
    30,50
    30,70
    29,00
    29,35
    45.355
  • 26/10/18
    30,50
    30,70
    29,00
    29,35
    45.355
  • 25/10/18
    28,75
    30,80
    28,75
    30,60
    127.129
  • 24/10/18
    28,60
    29,30
    27,75
    28,00
    90.300
  • 23/10/18
    28,50
    28,95
    27,15
    28,55
    78.137
  • 22/10/18
    30,20
    30,20
    28,70
    29,10
    109.418
  • 21/10/18
    30,65
    32,00
    30,05
    30,55
    22.694
  • 20/10/18
    30,65
    32,00
    30,05
    30,55
    22.694
  • 19/10/18
    30,65
    32,00
    30,05
    30,55
    22.694
  • 18/10/18
    32,00
    32,00
    30,15
    30,45
    33.197
  • 17/10/18
    32,25
    33,40
    30,00
    31,55
    44.232
  • 16/10/18
    31,40
    32,90
    31,40
    31,95
    80.564
  • 15/10/18
    30,10
    32,00
    30,10
    31,15
    68.666
  • 14/10/18
    30,10
    32,00
    30,10
    31,15
    68.666
  • 13/10/18
    30,10
    32,00
    30,10
    31,15
    68.666
  • 12/10/18
    30,10
    32,00
    30,10
    31,15
    68.666
  • 11/10/18
    29,05
    30,80
    27,10
    29,60
    116.559
  • 10/10/18
    31,00
    32,50
    29,00
    29,05
    82.201
  • 9/10/18
    33,50
    33,50
    30,80
    31,50
    75.718
  • 8/10/18
    33,50
    34,50
    32,75
    33,75
    38.020
  • 7/10/18
    34,85
    35,50
    33,55
    33,75
    71.628
  • 6/10/18
    34,85
    35,50
    33,55
    33,75
    71.628
  • 5/10/18
    34,85
    35,50
    33,55
    33,75
    71.628
  • 4/10/18
    36,00
    37,40
    34,50
    34,80
    85.057
  • 3/10/18
    36,10
    37,35
    35,50
    35,90
    138.557
  • 2/10/18
    35,95
    37,75
    34,65
    35,45
    115.421
  • 1/10/18
    37,70
    39,75
    34,65
    35,90
    113.735
  • 30/9/18
    38,40
    38,90
    36,70
    37,65
    128.415
  • 29/9/18
    38,40
    38,90
    36,70
    37,65
    128.415
  • 28/9/18
    38,40
    38,90
    36,70
    37,65
    128.415
  • 27/9/18
    38,40
    39,85
    36,60
    38,15
    158.751
  • 26/9/18
    39,25
    39,90
    38,00
    38,20
    81.889
  • 25/9/18
    36,00
    39,40
    34,00
    39,20
    199.340
  • 24/9/18
    39,65
    39,65
    37,10
    37,55
    128.104
  • 23/9/18
    40,00
    41,55
    37,25
    39,65
    256.701
  • 22/9/18
    40,00
    41,55
    37,25
    39,65
    256.701
  • 21/9/18
    40,00
    41,55
    37,25
    39,65
    256.701
  • 20/9/18
    37,20
    39,90
    37,20
    39,85
    398.557
  • 19/9/18
    32,60
    36,75
    32,60
    36,50
    232.849
  • 18/9/18
    31,05
    33,30
    30,70
    33,20
    200.342
  • 17/9/18
    31,00
    31,80
    30,80
    31,00
    65.119
  • 16/9/18
    31,10
    31,50
    30,30
    31,00
    36.464
  • 15/9/18
    31,10
    31,50
    30,30
    31,00
    36.464
  • 14/9/18
    31,10
    31,50
    30,30
    31,00
    36.464
  • 13/9/18
    31,70
    33,00
    31,00
    31,15
    93.989
  • 12/9/18
    31,80
    32,25
    31,15
    31,40
    45.460
  • 11/9/18
    31,50
    31,50
    30,00
    30,75
    58.043
  • 10/9/18
    32,45
    32,60
    31,00
    31,50
    74.698
  • 9/9/18
    33,00
    35,00
    32,00
    32,60
    200.707
  • 8/9/18
    33,00
    35,00
    32,00
    32,60
    200.707
  • 7/9/18
    33,00
    35,00
    32,00
    32,60
    200.707
  • 6/9/18
    30,75
    33,20
    30,75
    33,05
    250.266
  • 5/9/18
    28,50
    30,50
    28,20
    30,25
    262.962
  • 4/9/18
    28,80
    29,50
    27,30
    28,10
    122.857
  • 3/9/18
    30,00
    31,00
    28,20
    29,55
    261.815
  • 2/9/18
    25,00
    30,50
    25,00
    30,00
    380.032
  • 1/9/18
    25,00
    30,50
    25,00
    30,00
    380.032
  • 31/8/18
    25,00
    30,50
    25,00
    30,00
    380.032
  • 30/8/18
    23,00
    24,50
    22,10
    24,35
    223.378
  • 29/8/18
    25,50
    26,30
    23,65
    24,00
    162.196
  • 28/8/18
    26,80
    27,15
    24,00
    25,05
    252.264
  • 27/8/18
    27,90
    28,80
    26,60
    26,80
    329.086
  • 26/8/18
    28,50
    28,50
    27,30
    27,70
    139.895
  • 25/8/18
    28,50
    28,50
    27,30
    27,70
    139.895
  • 24/8/18
    28,50
    28,50
    27,30
    27,70
    139.895
  • 23/8/18
    30,00
    31,50
    28,80
    29,25
    245.910
  • 22/8/18
    30,00
    30,00
    29,00
    29,50
    117.032
  • 21/8/18
    30,00
    30,95
    29,00
    29,10
    36.251
  • 20/8/18
    31,00
    31,00
    29,35
    29,50
    77.626
  • 19/8/18
    31,00
    31,00
    29,35
    29,50
    77.626
  • 18/8/18
    31,00
    31,00
    29,35
    29,50
    77.626
  • 17/8/18
    31,00
    31,00
    29,35
    29,50
    77.626
  • 16/8/18
    31,75
    32,70
    30,55
    31,00
    84.001
  • 15/8/18
    29,00
    31,95
    28,50
    31,75
    100.559
  • 14/8/18
    28,00
    29,60
    27,75
    29,40
    104.307
  • 13/8/18
    28,00
    29,00
    27,00
    27,30
    147.882
  • 12/8/18
    31,00
    31,00
    28,15
    28,95
    137.789
  • 11/8/18
    31,00
    31,00
    28,15
    28,95
    137.789
  • 10/8/18
    31,00
    31,00
    28,15
    28,95
    137.789
  • 9/8/18
    31,00
    32,00
    29,75
    29,95
    187.513
  • 8/8/18
    32,85
    32,85
    30,25
    30,45
    138.657
  • 7/8/18
    35,00
    35,00
    32,50
    33,30
    134.197
  • 6/8/18
    37,00
    37,00
    35,20
    35,70
    36.479
  • 5/8/18
    37,00
    37,60
    36,60
    36,70
    22.502
  • 4/8/18
    37,00
    37,60
    36,60
    36,70
    22.502
  • 3/8/18
    37,00
    37,60
    36,60
    36,70
    22.502
  • 2/8/18
    37,40
    37,60
    36,60
    36,65
    19.989
  • 1/8/18
    36,90
    37,50
    36,50
    37,45
    82.119
  • 31/7/18
    36,30
    37,80
    35,70
    36,90
    174.796
  • 30/7/18
    36,70
    37,45
    35,30
    36,30
    145.606
  • 29/7/18
    38,00
    38,90
    35,70
    36,60
    130.176
  • 28/7/18
    38,00
    38,90
    35,70
    36,60
    130.176
  • 27/7/18
    38,00
    38,90
    35,70
    36,60
    130.176
  • 26/7/18
    38,50
    40,70
    36,80
    37,55
    318.224
  • 25/7/18
    33,50
    38,50
    33,40
    38,45
    208.221
  • 24/7/18
    32,10
    33,45
    32,00
    33,30
    87.938
  • 23/7/18
    32,30
    33,05
    31,75
    32,20
    60.571
  • 22/7/18
    31,95
    32,70
    31,05
    31,70
    131.257
  • 21/7/18
    31,95
    32,70
    31,05
    31,70
    131.257
  • 20/7/18
    31,95
    32,70
    31,05
    31,70
    131.257
  • 19/7/18
    31,50
    31,55
    30,10
    31,45
    33.586
  • 18/7/18
    31,40
    32,00
    31,40
    31,55
    30.177
  • 17/7/18
    29,80
    31,85
    29,50
    31,20
    71.054
  • 16/7/18
    31,00
    31,10
    29,50
    29,75
    69.747
  • 15/7/18
    31,90
    31,90
    30,50
    30,70
    83.355
  • 14/7/18
    31,90
    31,90
    30,50
    30,70
    83.355
  • 13/7/18
    31,90
    31,90
    30,50
    30,70
    83.355
  • 12/7/18
    33,20
    34,25
    31,50
    31,95
    71.509
  • 11/7/18
    33,50
    34,50
    33,00
    33,25
    48.646
  • 10/7/18
    34,55
    36,50
    33,40
    34,55
    59.403
  • 9/7/18
    34,75
    36,30
    33,60
    34,40
    58.348
  • 8/7/18
    34,75
    36,30
    33,60
    34,40
    58.348
  • 7/7/18
    34,75
    36,30
    33,60
    34,40
    58.348
  • 6/7/18
    34,75
    36,30
    33,60
    34,40
    58.348
  • 5/7/18
    35,45
    36,50
    34,00
    34,75
    174.483
  • 4/7/18
    33,80
    35,50
    33,15
    35,45
    189.381
  • 3/7/18
    29,60
    34,00
    29,60
    33,65
    391.120
  • 2/7/18
    29,00
    29,20
    26,55
    29,05
    393.924
  • 1/7/18
    33,00
    33,00
    27,35
    29,85
    357.955
  • 30/6/18
    33,00
    33,00
    27,35
    29,85
    357.955
  • 29/6/18
    33,00
    33,00
    27,35
    29,85
    357.955
  • 28/6/18
    33,00
    33,50
    30,70
    32,10
    367.180
  • 27/6/18
    37,00
    37,00
    30,05
    32,25
    203.479
  • 26/6/18
    37,25
    38,50
    37,25
    37,40
    25.892
  • 25/6/18
    39,50
    39,50
    37,10
    37,25
    60.956
  • 24/6/18
    42,90
    42,90
    40,00
    40,10
    89.512
  • 23/6/18
    42,90
    42,90
    40,00
    40,10
    89.512
  • 22/6/18
    42,90
    42,90
    40,00
    40,10
    89.512
  • 21/6/18
    38,45
    42,90
    38,45
    42,10
    573.598
  • 20/6/18
    35,80
    38,00
    35,80
    36,65
    190.436
  • 19/6/18
    35,80
    38,00
    35,80
    36,65
    190.436
  • 18/6/18
    38,50
    38,50
    35,00
    35,60
    160.020
  • 17/6/18
    39,65
    40,10
    37,00
    39,45
    196.937
  • 16/6/18
    39,65
    40,10
    37,00
    39,45
    196.937
  • 15/6/18
    39,65
    40,10
    37,00
    39,45
    196.937
  • 14/6/18
    41,50
    42,90
    37,10
    38,85
    168.627
  • 13/6/18
    41,20
    41,20
    41,20
    41,20
    0
  • 12/6/18
    46,00
    47,85
    46,00
    46,50
    0
  • 11/6/18
    46,00
    47,85
    46,00
    46,50
    0
  • 8/6/18
    43,00
    43,70
    41,00
    42,50
    0
  • 7/6/18
    43,00
    43,70
    41,00
    42,50
    0
  • 6/6/18
    42,95
    44,00
    42,00
    42,75
    0
  • 5/6/18
    39,00
    42,30
    39,00
    41,95
    551.879
  • 4/6/18
    40,00
    40,40
    38,55
    39,00
    153.259
  • 3/6/18
    39,60
    40,80
    37,00
    39,05
    155.598
  • 2/6/18
    39,60
    40,80
    37,00
    39,05
    155.598
  • 1/6/18
    39,60
    40,80
    37,00
    39,05
    155.598
  • 31/5/18
    39,00
    40,75
    36,20
    37,75
    240.043
  • 30/5/18
    37,25
    38,95
    37,25
    37,50
    190.195
  • 29/5/18
    38,40
    40,00
    36,00
    37,05
    164.886
  • 28/5/18
    40,00
    40,00
    36,55
    38,35
    162.843
  • 27/5/18
    41,00
    41,15
    38,50
    39,30
    129.705
  • 26/5/18
    41,00
    41,15
    38,50
    39,30
    129.705
  • 25/5/18
    41,00
    41,15
    38,50
    39,30
    129.705
  • 24/5/18
    41,00
    41,15
    38,50
    39,30
    129.705
  • 23/5/18
    41,50
    41,50
    38,95
    41,15
    476.867
  • 22/5/18
    44,20
    44,20
    41,40
    41,55
    400.789
  • 21/5/18
    46,90
    47,50
    44,10
    44,55
    240.679
  • 20/5/18
    48,00
    48,95
    45,50
    46,65
    346.850
  • 19/5/18
    48,00
    48,95
    45,50
    46,65
    346.850
  • 18/5/18
    48,00
    48,95
    45,50
    46,65
    346.850
  • 17/5/18
    45,15
    47,85
    44,80
    47,10
    882.137
  • 16/5/18
    35,20
    39,95
    35,15
    38,50
    437.435
  • 15/5/18
    35,90
    36,20
    33,45
    35,40
    515.271
  • 14/5/18
    35,90
    36,20
    33,45
    35,40
    515.271
  • 12/5/18
    38,75
    38,75
    35,50
    35,75
    186.161
  • 11/5/18
    38,75
    38,75
    35,50
    35,75
    186.161
  • 10/5/18
    37,00
    38,80
    35,75
    37,45
    775.819
  • 9/5/18
    38,00
    39,00
    34,00
    35,60
    528.767
  • 8/5/18
    38,00
    39,00
    34,00
    35,60
    528.767
  • 7/5/18
    41,85
    43,70
    39,45
    39,60
    184.782
  • 5/5/18
    43,90
    43,90
    41,50
    42,20
    221.441
  • 4/5/18
    43,90
    43,90
    41,50
    42,20
    221.441
  • 3/5/18
    45,50
    46,00
    44,50
    44,50
    6.244
  • 2/5/18
    45,50
    46,00
    44,50
    44,50
    6.244
  • 30/4/18
    44,00
    45,40
    42,60
    45,05
    273.015
  • 29/4/18
    44,00
    45,40
    42,60
    45,05
    273.015
  • 28/4/18
    44,00
    45,40
    42,60
    45,05
    273.015
  • 27/4/18
    44,00
    45,00
    42,50
    43,55
    213.743
  • 26/4/18
    44,00
    45,00
    42,50
    43,55
    213.743
  • 25/4/18
    42,00
    45,35
    41,10
    43,80
    1.114.685
  • 24/4/18
    45,30
    45,30
    42,55
    42,95
    804.953
  • 23/4/18
    48,00
    48,60
    45,00
    45,45
    308.390
  • 22/4/18
    46,00
    48,00
    45,80
    47,90
    667.866
  • 21/4/18
    46,00
    48,00
    45,80
    47,90
    667.866
  • 20/4/18
    46,00
    48,00
    45,80
    47,90
    667.866
  • 19/4/18
    43,90
    45,50
    41,75
    45,50
    1.343.328
  • 18/4/18
    46,75
    47,30
    44,10
    44,25
    973.521
  • 17/4/18
    48,70
    50,00
    45,80
    46,20
    959.282
  • 16/4/18
    50,00
    50,00
    47,50
    47,95
    130.479