TRAN - Transener
49,25 0% (28/01 17:00)
  • Anterior: 48,15
  • Vol. Nominal: 221.322
  • Apertura: 49,00
  • Variación: 2,28
  • Máximo: 49,55
  • Monto Negociado: 10.851.535
  • Mínimo: 48,00
Ver Gráfico Histórico Completo
Perfil
Su denominación social completa es Compañía de Transporte de Energía Eléctrica en Alta Tensión S.A. y se dedica al transporte de energía eléctrica en alta tensión. El capital social de la empresa está mayoritariamente en manos de Citelec.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 28/1/22
    49,00
    49,55
    48,00
    49,25
    221.322
  • 27/1/22
    49,00
    49,55
    48,00
    49,25
    221.322
  • 26/1/22
    49,50
    50,40
    48,00
    48,15
    318.300
  • 25/1/22
    46,50
    49,40
    45,20
    49,15
    320.107
  • 24/1/22
    49,25
    50,30
    45,90
    46,10
    351.547
  • 23/1/22
    51,70
    51,70
    49,00
    49,15
    338.759
  • 22/1/22
    51,70
    51,70
    49,00
    49,15
    338.759
  • 21/1/22
    51,70
    51,70
    49,00
    49,15
    338.759
  • 3/11/21
    65,00
    65,90
    64,00
    65,90
    368.746
  • 2/11/21
    65,70
    65,80
    63,90
    64,90
    363.257
  • 1/11/21
    61,10
    65,00
    61,10
    64,90
    380.829
  • 29/10/21
    67,00
    67,00
    61,30
    61,50
    366.644
  • 28/10/21
    65,90
    67,40
    64,00
    65,80
    277.659
  • 27/10/21
    70,00
    70,80
    65,00
    65,90
    449.106
  • 26/10/21
    70,40
    71,00
    68,60
    69,90
    490.355
  • 25/10/21
    68,70
    71,00
    68,10
    69,90
    581.830
  • 23/10/21
    67,20
    68,20
    65,00
    68,00
    637.868
  • 22/10/21
    67,20
    68,20
    65,00
    68,00
    637.868
  • 21/10/21
    62,80
    68,20
    60,00
    67,50
    737.061
  • 20/10/21
    60,00
    62,90
    59,20
    62,90
    442.827
  • 19/10/21
    57,70
    59,20
    56,00
    59,20
    240.619
  • 18/10/21
    55,10
    57,50
    55,10
    57,10
    287.510
  • 17/10/21
    55,90
    55,90
    55,10
    55,90
    331.021
  • 16/10/21
    55,90
    55,90
    55,10
    55,90
    331.021
  • 15/10/21
    55,90
    55,90
    55,10
    55,90
    331.021
  • 14/10/21
    54,40
    55,20
    54,40
    55,00
    172.067
  • 13/10/21
    53,90
    54,50
    53,00
    54,40
    338.747
  • 12/10/21
    53,50
    54,50
    52,00
    53,40
    292.879
  • 11/10/21
    52,30
    53,40
    51,60
    52,40
    356.650
  • 10/10/21
    52,30
    53,40
    51,60
    52,40
    356.650
  • 9/10/21
    52,30
    53,40
    51,60
    52,40
    356.650
  • 8/10/21
    52,30
    53,40
    51,60
    52,40
    356.650
  • 7/10/21
    52,30
    53,40
    51,60
    52,40
    356.650
  • 6/10/21
    53,20
    53,70
    52,00
    52,40
    158.100
  • 5/10/21
    53,90
    54,80
    52,80
    53,50
    588.468
  • 4/10/21
    50,50
    53,90
    50,40
    53,70
    458.297
  • 3/10/21
    50,90
    52,10
    49,50
    50,60
    140.294
  • 2/10/21
    50,90
    52,10
    49,50
    50,60
    140.294
  • 1/10/21
    50,90
    52,10
    49,50
    50,60
    140.294
  • 30/9/21
    48,90
    51,30
    48,60
    49,80
    434.119
  • 29/9/21
    48,00
    49,00
    48,00
    48,90
    170.718
  • 28/9/21
    48,60
    48,60
    47,00
    47,95
    159.629
  • 27/9/21
    48,60
    49,80
    48,00
    48,55
    165.552
  • 26/9/21
    49,70
    50,00
    48,10
    48,40
    171.899
  • 25/9/21
    49,70
    50,00
    48,10
    48,40
    171.899
  • 24/9/21
    49,70
    50,00
    48,10
    48,40
    171.899
  • 23/9/21
    49,60
    50,40
    48,10
    49,30
    524.973
  • 22/9/21
    49,00
    49,75
    48,35
    49,05
    821.296
  • 21/9/21
    47,20
    48,30
    47,00
    47,95
    594.249
  • 20/9/21
    50,70
    50,70
    46,85
    47,00
    879.361
  • 19/9/21
    49,40
    53,20
    49,00
    52,10
    1.193.946
  • 18/9/21
    49,40
    53,20
    49,00
    52,10
    1.193.946
  • 17/9/21
    49,40
    53,20
    49,00
    52,10
    1.193.946
  • 16/9/21
    46,20
    50,50
    44,50
    50,30
    1.596.511
  • 15/9/21
    45,90
    47,40
    44,40
    46,50
    1.462.236
  • 14/9/21
    45,20
    45,50
    44,00
    45,45
    1.294.479
  • 13/9/21
    44,00
    45,60
    43,55
    44,90
    1.657.660
  • 12/9/21
    42,00
    42,15
    40,10
    40,55
    833.099
  • 11/9/21
    42,00
    42,15
    40,10
    40,55
    833.099
  • 10/9/21
    42,00
    42,15
    40,10
    40,55
    833.099
  • 9/9/21
    43,50
    44,00
    41,10
    41,60
    721.227
  • 8/9/21
    43,80
    43,80
    41,75
    43,20
    1.064.030
  • 7/9/21
    43,75
    44,70
    43,00
    43,05
    1.549.697
  • 6/9/21
    41,00
    42,95
    40,50
    42,75
    478.698
  • 5/9/21
    40,80
    41,50
    40,30
    40,90
    335.986
  • 4/9/21
    40,80
    41,50
    40,30
    40,90
    335.986
  • 3/9/21
    40,80
    41,50
    40,30
    40,90
    335.986
  • 2/9/21
    42,60
    42,90
    40,30
    41,35
    689.336
  • 1/9/21
    43,40
    45,70
    41,70
    41,85
    1.215.736
  • 31/8/21
    44,25
    44,50
    42,00
    43,40
    935.261
  • 30/8/21
    40,00
    44,00
    40,00
    43,85
    1.718.154
  • 29/8/21
    38,50
    40,65
    37,15
    39,45
    1.086.019
  • 28/8/21
    38,50
    40,65
    37,15
    39,45
    1.086.019
  • 27/8/21
    38,50
    40,65
    37,15
    39,45
    1.086.019
  • 26/8/21
    36,45
    39,50
    36,35
    38,55
    895.161
  • 25/8/21
    36,20
    37,00
    35,50
    36,35
    1.138.921
  • 24/8/21
    34,00
    36,40
    33,75
    36,05
    980.992
  • 23/8/21
    32,15
    33,50
    32,00
    33,45
    272.759
  • 22/8/21
    31,85
    32,20
    31,55
    32,15
    376.394
  • 21/8/21
    31,85
    32,20
    31,55
    32,15
    376.394
  • 20/8/21
    31,85
    32,20
    31,55
    32,15
    376.394
  • 19/8/21
    32,70
    32,70
    31,40
    31,85
    421.072
  • 18/8/21
    32,35
    33,15
    32,15
    32,85
    183.880
  • 17/8/21
    33,70
    33,75
    32,60
    33,00
    235.538
  • 16/8/21
    33,55
    33,90
    33,25
    33,75
    285.960
  • 15/8/21
    33,55
    33,90
    33,25
    33,75
    285.960
  • 14/8/21
    33,55
    33,90
    33,25
    33,75
    285.960
  • 13/8/21
    33,55
    33,90
    33,25
    33,75
    285.960
  • 12/8/21
    33,35
    34,00
    33,20
    33,55
    280.246
  • 11/8/21
    32,85
    33,90
    32,25
    33,35
    716.125
  • 10/8/21
    32,25
    33,25
    32,05
    32,85
    296.153
  • 9/8/21
    32,75
    33,00
    32,05
    32,25
    123.660
  • 8/8/21
    32,80
    33,00
    32,10
    32,70
    96.592
  • 7/8/21
    32,80
    33,00
    32,10
    32,70
    96.592
  • 6/8/21
    32,80
    33,00
    32,10
    32,70
    96.592
  • 5/8/21
    31,95
    32,80
    31,45
    32,60
    246.494
  • 4/8/21
    32,25
    32,70
    31,35
    31,35
    79.071
  • 3/8/21
    32,30
    33,20
    31,05
    32,05
    126.838
  • 2/8/21
    33,30
    33,30
    31,75
    32,35
    322.402
  • 1/8/21
    33,90
    33,90
    32,30
    32,45
    170.728
  • 31/7/21
    33,90
    33,90
    32,30
    32,45
    170.728
  • 30/7/21
    33,90
    33,90
    32,30
    32,45
    170.728
  • 29/7/21
    32,65
    34,00
    32,65
    33,55
    337.675
  • 28/7/21
    33,70
    33,95
    32,70
    32,95
    80.024
  • 27/7/21
    33,15
    33,90
    32,15
    33,40
    380.985
  • 26/7/21
    34,40
    34,90
    33,50
    33,70
    203.326
  • 25/7/21
    34,00
    34,60
    33,55
    34,40
    743.106
  • 24/7/21
    34,00
    34,60
    33,55
    34,40
    743.106
  • 23/7/21
    34,00
    34,60
    33,55
    34,40
    743.106
  • 22/7/21
    34,00
    34,50
    33,50
    34,40
    431.162
  • 21/7/21
    33,35
    34,45
    33,35
    34,35
    269.255
  • 20/7/21
    33,00
    33,50
    32,00
    33,30
    118.917
  • 19/7/21
    32,50
    33,15
    31,55
    32,55
    238.949
  • 18/7/21
    33,30
    33,30
    32,30
    33,00
    259.831
  • 17/7/21
    33,30
    33,30
    32,30
    33,00
    259.831
  • 16/7/21
    33,30
    33,30
    32,30
    33,00
    259.831
  • 15/7/21
    33,20
    33,70
    33,00
    33,30
    269.458
  • 14/7/21
    33,15
    33,40
    32,80
    33,20
    229.667
  • 13/7/21
    32,50
    32,75
    31,70
    32,75
    256.143
  • 12/7/21
    31,00
    32,00
    30,80
    32,00
    121.801
  • 11/7/21
    30,90
    30,95
    29,65
    30,80
    395.468
  • 10/7/21
    30,90
    30,95
    29,65
    30,80
    395.468
  • 9/7/21
    30,90
    30,95
    29,65
    30,80
    395.468
  • 8/7/21
    30,90
    30,95
    29,65
    30,80
    395.468
  • 7/7/21
    32,40
    32,40
    30,40
    30,70
    430.724
  • 6/7/21
    32,45
    32,80
    31,25
    31,45
    335.897
  • 5/7/21
    32,05
    32,80
    32,05
    32,40
    304.098
  • 4/7/21
    32,00
    32,30
    31,50
    32,20
    112.932
  • 3/7/21
    32,00
    32,30
    31,50
    32,20
    112.932
  • 2/7/21
    32,00
    32,30
    31,50
    32,20
    112.932
  • 1/7/21
    31,85
    32,00
    31,20
    31,50
    207.683
  • 30/6/21
    30,50
    31,80
    30,50
    31,50
    682.667
  • 29/6/21
    32,00
    32,50
    31,10
    31,30
    471.864
  • 28/6/21
    31,60
    32,80
    31,00
    32,00
    228.957
  • 27/6/21
    30,90
    31,70
    30,05
    31,60
    550.675
  • 26/6/21
    30,90
    31,70
    30,05
    31,60
    550.675
  • 25/6/21
    30,90
    31,70
    30,05
    31,60
    550.675
  • 24/6/21
    31,70
    32,15
    30,90
    32,00
    653.282
  • 23/6/21
    31,60
    32,00
    30,70
    31,00
    781.791
  • 22/6/21
    31,50
    32,60
    31,00
    31,25
    1.475.777
  • 21/6/21
    32,90
    33,20
    30,55
    32,55
    438.026
  • 20/6/21
    32,90
    33,20
    30,55
    32,55
    438.026
  • 19/6/21
    32,90
    33,20
    30,55
    32,55
    438.026
  • 18/6/21
    32,90
    33,20
    30,55
    32,55
    438.026
  • 17/6/21
    33,60
    34,70
    32,00
    32,20
    642.225
  • 16/6/21
    33,85
    34,70
    33,20
    33,60
    657.985
  • 15/6/21
    33,40
    34,00
    32,00
    33,85
    457.171
  • 14/6/21
    31,60
    33,50
    31,45
    33,35
    659.499
  • 13/6/21
    31,80
    32,00
    30,45
    31,40
    581.295
  • 12/6/21
    31,80
    32,00
    30,45
    31,40
    581.295
  • 11/6/21
    31,80
    32,00
    30,45
    31,40
    581.295
  • 10/6/21
    33,40
    35,40
    31,00
    31,65
    1.574.861
  • 9/6/21
    31,00
    33,60
    31,00
    33,40
    1.269.614
  • 8/6/21
    30,80
    31,30
    28,70
    31,05
    901.102
  • 7/6/21
    29,55
    31,70
    29,40
    30,40
    2.359.872
  • 6/6/21
    28,50
    29,60
    28,10
    29,45
    786.159
  • 5/6/21
    28,50
    29,60
    28,10
    29,45
    786.159
  • 4/6/21
    28,50
    29,60
    28,10
    29,45
    786.159
  • 3/6/21
    28,00
    28,90
    25,90
    28,40
    702.661
  • 2/6/21
    27,80
    28,50
    27,40
    28,10
    735.512
  • 1/6/21
    27,00
    27,70
    26,75
    27,50
    694.152
  • 31/5/21
    26,60
    27,25
    25,90
    26,35
    383.528
  • 30/5/21
    26,20
    26,80
    26,00
    26,45
    524.123
  • 29/5/21
    26,20
    26,80
    26,00
    26,45
    524.123
  • 28/5/21
    26,20
    26,80
    26,00
    26,45
    524.123
  • 27/5/21
    25,40
    26,45
    25,10
    26,20
    1.922.707
  • 26/5/21
    24,15
    25,40
    23,85
    25,30
    402.002
  • 25/5/21
    24,25
    24,30
    23,75
    24,00
    278.311
  • 24/5/21
    24,25
    24,30
    23,75
    24,00
    278.311
  • 23/5/21
    24,25
    24,30
    23,75
    24,00
    278.311
  • 22/5/21
    24,25
    24,30
    23,75
    24,00
    278.311
  • 21/5/21
    24,25
    24,30
    23,75
    24,00
    278.311
  • 20/5/21
    23,55
    24,30
    23,50
    23,95
    465.361
  • 19/5/21
    24,30
    24,45
    23,10
    24,00
    100.788
  • 18/5/21
    24,40
    24,90
    23,80
    24,20
    846.349
  • 17/5/21
    24,50
    24,65
    23,55
    24,55
    350.742
  • 16/5/21
    23,40
    24,30
    23,40
    24,20
    492.542
  • 15/5/21
    23,40
    24,30
    23,40
    24,20
    492.542
  • 14/5/21
    23,40
    24,30
    23,40
    24,20
    492.542
  • 13/5/21
    23,20
    23,70
    23,15
    23,40
    286.871
  • 12/5/21
    23,20
    23,75
    23,20
    23,30
    137.957
  • 11/5/21
    23,80
    23,80
    23,25
    23,50
    115.608
  • 10/5/21
    24,70
    24,70
    23,70
    23,75
    176.320
  • 9/5/21
    23,25
    24,15
    23,25
    24,00
    420.250
  • 8/5/21
    23,25
    24,15
    23,25
    24,00
    420.250
  • 7/5/21
    23,25
    24,15
    23,25
    24,00
    420.250
  • 6/5/21
    22,80
    23,30
    22,50
    23,00
    146.238
  • 5/5/21
    23,45
    23,45
    22,90
    22,90
    131.651
  • 4/5/21
    23,40
    23,50
    22,90
    23,05
    218.478
  • 3/5/21
    23,55
    24,10
    23,30
    23,80
    402.499
  • 2/5/21
    23,95
    24,50
    23,15
    23,80
    604.853
  • 1/5/21
    23,95
    24,50
    23,15
    23,80
    604.853
  • 30/4/21
    23,95
    24,50
    23,15
    23,80
    604.853
  • 29/4/21
    24,10
    24,45
    23,70
    23,75
    354.673
  • 28/4/21
    23,85
    24,50
    23,65
    24,10
    445.884
  • 27/4/21
    23,60
    23,90
    23,15
    23,80
    384.255
  • 26/4/21
    22,85
    23,90
    22,65
    23,70
    369.958
  • 25/4/21
    23,00
    23,10
    22,50
    22,85
    97.567
  • 24/4/21
    23,00
    23,10
    22,50
    22,85
    97.567
  • 23/4/21
    23,00
    23,10
    22,50
    22,85
    97.567
  • 22/4/21
    22,35
    23,20
    21,70
    22,95
    374.609
  • 21/4/21
    21,40
    22,70
    21,00
    22,30
    1.033.579
  • 20/4/21
    22,00
    22,15
    21,35
    21,50
    394.122
  • 19/4/21
    22,15
    22,30
    22,00
    22,10
    150.887
  • 18/4/21
    21,70
    22,20
    20,80
    22,10
    163.549
  • 17/4/21
    21,70
    22,20
    20,80
    22,10
    163.549
  • 16/4/21
    21,70
    22,20
    20,80
    22,10
    163.549
  • 15/4/21
    22,25
    22,35
    21,60
    21,70
    265.896
  • 14/4/21
    22,50
    23,15
    22,00
    22,15
    351.113
  • 13/4/21
    22,75
    23,00
    22,00
    22,90
    125.904
  • 12/4/21
    23,00
    23,00
    22,60
    22,70
    143.165
  • 11/4/21
    23,00
    23,20
    22,60
    22,80
    64.035
  • 10/4/21
    23,00
    23,20
    22,60
    22,80
    64.035
  • 9/4/21
    23,00
    23,20
    22,60
    22,80
    64.035
  • 8/4/21
    23,10
    23,30
    22,80
    22,90
    81.294
  • 7/4/21
    23,90
    23,90
    22,85
    23,20
    717.938
  • 6/4/21
    22,60
    23,35
    22,45
    23,10
    1.211.801
  • 5/4/21
    22,10
    22,70
    22,10
    22,45
    175.948
  • 4/4/21
    22,90
    23,30
    22,00
    22,30
    144.881
  • 3/4/21
    22,90
    23,30
    22,00
    22,30
    144.881
  • 2/4/21
    22,90
    23,30
    22,00
    22,30
    144.881
  • 1/4/21
    22,90
    23,30
    22,00
    22,30
    144.881
  • 31/3/21
    22,90
    23,30
    22,00
    22,30
    144.881
  • 30/3/21
    22,10
    22,95
    22,00
    22,65
    87.594
  • 29/3/21
    22,00
    22,45
    21,35
    22,30
    109.581
  • 28/3/21
    22,70
    23,65
    22,00
    22,05
    105.959
  • 27/3/21
    22,70
    23,65
    22,00
    22,05
    105.959
  • 26/3/21
    22,70
    23,65
    22,00
    22,05
    105.959
  • 25/3/21
    22,50
    23,00
    22,20
    22,50
    255.543
  • 24/3/21
    23,10
    23,35
    22,90
    23,05
    103.825
  • 23/3/21
    23,10
    23,35
    22,90
    23,05
    103.825
  • 22/3/21
    23,00
    23,30
    22,75
    23,10
    476.904
  • 21/3/21
    23,00
    23,90
    22,60
    22,70
    654.144
  • 20/3/21
    23,00
    23,90
    22,60
    22,70
    654.144
  • 19/3/21
    23,00
    23,90
    22,60
    22,70
    654.144
  • 18/3/21
    24,40
    24,40
    23,05
    23,35
    414.335
  • 17/3/21
    24,70
    24,90
    23,80
    24,00
    311.492
  • 16/3/21
    25,60
    25,60
    24,60
    24,70
    432.662
  • 15/3/21
    24,50
    26,00
    24,50
    25,40
    559.401
  • 14/3/21
    23,90
    25,00
    23,50
    24,95
    506.381
  • 13/3/21
    23,90
    25,00
    23,50
    24,95
    506.381
  • 12/3/21
    23,90
    25,00
    23,50
    24,95
    506.381
  • 11/3/21
    23,30
    23,90
    22,80
    23,85
    302.705
  • 10/3/21
    22,65
    23,15
    22,30
    23,05
    429.297
  • 9/3/21
    22,90
    23,45
    22,40
    22,65
    373.355
  • 8/3/21
    23,90
    23,90
    22,60
    22,70
    322.609
  • 7/3/21
    24,15
    24,50
    23,45
    23,55
    270.714
  • 6/3/21
    24,15
    24,50
    23,45
    23,55
    270.714
  • 5/3/21
    24,15
    24,50
    23,45
    23,55
    270.714
  • 4/3/21
    24,60
    24,90
    24,05
    24,20
    370.798
  • 3/3/21
    25,50
    25,50
    24,40
    24,70
    244.898
  • 2/3/21
    26,00
    26,00
    25,15
    25,50
    194.164
  • 1/3/21
    26,10
    27,00
    25,55
    26,00
    157.419
  • 28/2/21
    26,90
    26,95
    26,10
    26,35
    70.864
  • 27/2/21
    26,90
    26,95
    26,10
    26,35
    70.864
  • 26/2/21
    26,90
    26,95
    26,10
    26,35
    70.864
  • 25/2/21
    27,50
    27,90
    26,60
    26,70
    132.631
  • 24/2/21
    26,60
    27,60
    26,00
    27,25
    187.360
  • 23/2/21
    27,05
    27,85
    25,80
    26,55
    197.169
  • 22/2/21
    28,85
    28,85
    27,00
    27,05
    89.361
  • 21/2/21
    28,80
    28,80
    27,80
    28,25
    52.320
  • 20/2/21
    28,80
    28,80
    27,80
    28,25
    52.320
  • 19/2/21
    28,80
    28,80
    27,80
    28,25
    52.320
  • 18/2/21
    28,05
    28,90
    27,50
    28,80
    238.583
  • 17/2/21
    28,50
    28,70
    27,70
    28,45
    133.180
  • 16/2/21
    28,05
    28,45
    28,00
    28,25
    92.537
  • 15/2/21
    28,05
    28,45
    28,00
    28,25
    92.537
  • 14/2/21
    28,05
    28,45
    28,00
    28,25
    92.537
  • 13/2/21
    28,05
    28,45
    28,00
    28,25
    92.537
  • 12/2/21
    28,05
    28,45
    28,00
    28,25
    92.537
  • 11/2/21
    28,60
    29,10
    28,10
    28,30
    84.095
  • 10/2/21
    29,10
    29,20
    28,50
    28,55
    102.577
  • 9/2/21
    29,10
    29,55
    28,50
    28,95
    381.069
  • 8/2/21
    27,50
    29,10
    27,50
    28,95
    510.634
  • 7/2/21
    27,50
    28,15
    27,30
    27,40
    103.539
  • 6/2/21
    27,50
    28,15
    27,30
    27,40
    103.539
  • 5/2/21
    27,50
    28,15
    27,30
    27,40
    103.539
  • 4/2/21
    27,80
    28,15
    27,45
    27,65
    211.430
  • 3/2/21
    27,15
    27,65
    26,60
    27,55
    452.131
  • 2/2/21
    27,20
    27,50
    26,60
    26,60
    91.575
  • 1/2/21
    26,25
    27,35
    26,00
    26,95
    135.545
  • 31/1/21
    27,00
    27,50
    26,30
    26,40
    86.652
  • 30/1/21
    27,00
    27,50
    26,30
    26,40
    86.652
  • 29/1/21
    27,00
    27,50
    26,30
    26,40
    86.652
  • 28/1/21
    27,50
    27,50
    26,80
    27,10
    190.976
  • 27/1/21
    27,45
    27,70
    26,95
    27,30
    120.715
  • 26/1/21
    27,95
    27,95
    26,85
    27,20
    116.838
  • 25/1/21
    27,00
    27,65
    26,90
    27,35
    190.988
  • 24/1/21
    26,20
    27,50
    26,15
    27,15
    79.678
  • 23/1/21
    26,20
    27,50
    26,15
    27,15
    79.678
  • 22/1/21
    26,20
    27,50
    26,15
    27,15
    79.678
  • 21/1/21
    27,85
    27,85
    26,30
    27,00
    239.386
  • 20/1/21
    27,10
    27,65
    27,10
    27,55
    245.691
  • 19/1/21
    27,90
    27,90
    27,10
    27,80
    161.128
  • 18/1/21
    27,00
    27,60
    26,45
    27,50
    98.509
  • 17/1/21
    27,65
    27,65
    26,95
    27,35
    344.445
  • 16/1/21
    27,65
    27,65
    26,95
    27,35
    344.445
  • 15/1/21
    27,65
    27,65
    26,95
    27,35
    344.445
  • 14/1/21
    27,15
    27,50
    26,80
    27,50
    186.046
  • 13/1/21
    27,30
    27,85
    26,75
    27,10
    339.922
  • 12/1/21
    27,70
    27,95
    27,10
    27,20
    253.765
  • 11/1/21
    27,80
    28,20
    26,60
    27,75
    191.457
  • 10/1/21
    28,70
    29,00
    27,80
    27,85
    148.267
  • 9/1/21
    28,70
    29,00
    27,80
    27,85
    148.267
  • 8/1/21
    28,70
    29,00
    27,80
    27,85
    148.267
  • 7/1/21
    29,10
    29,40
    28,45
    28,70
    473.928
  • 6/1/21
    29,30
    29,45
    28,50
    29,05
    317.914
  • 5/1/21
    29,00
    29,45
    28,40
    29,20
    335.903
  • 4/1/21
    29,25
    29,35
    28,15
    29,25
    325.899
  • 3/1/21
    28,95
    29,30
    27,95
    29,25
    452.398
  • 2/1/21
    28,95
    29,30
    27,95
    29,25
    452.398
  • 1/1/21
    28,95
    29,30
    27,95
    29,25
    452.398
  • 31/12/
    28,95
    29,30
    27,95
    29,25
    452.398
  • 30/12/
    28,95
    29,30
    27,95
    29,25
    452.398
  • 29/12/
    26,20
    28,75
    26,20
    28,40
    464.297
  • 28/12/
    26,50
    27,00
    26,25
    26,50
    488.047
  • 27/12/
    26,45
    26,75
    26,20
    26,65
    731.581
  • 26/12/
    26,45
    26,75
    26,20
    26,65
    731.581
  • 25/12/
    26,45
    26,75
    26,20
    26,65
    731.581
  • 24/12/
    26,45
    26,75
    26,20
    26,65
    731.581
  • 23/12/
    26,45
    26,75
    26,20
    26,65
    731.581
  • 22/12/
    27,15
    27,90
    26,30
    26,45
    291.144
  • 21/12/
    27,90
    27,90
    25,50
    27,15
    416.408
  • 20/12/
    29,00
    29,55
    27,50
    28,25
    393.106
  • 19/12/
    29,00
    29,55
    27,50
    28,25
    393.106
  • 18/12/
    29,00
    29,55
    27,50
    28,25
    393.106
  • 17/12/
    30,50
    30,50
    28,90
    29,05
    400.975
  • 16/12/
    30,50
    30,50
    29,70
    29,70
    159.022
  • 15/12/
    30,80
    30,80
    29,30
    30,15
    149.972
  • 14/12/
    31,00
    31,00
    29,60
    29,90
    363.247
  • 13/12/
    29,00
    30,10
    29,00
    29,95
    266.722
  • 12/12/
    29,00
    30,10
    29,00
    29,95
    266.722
  • 11/12/
    29,00
    30,10
    29,00
    29,95
    266.722
  • 10/12/
    28,95
    30,00
    28,10
    29,40
    564.797
  • 9/12/
    30,10
    31,50
    28,65
    28,85
    477.380
  • 8/12/
    31,80
    31,80
    29,80
    30,25
    433.961
  • 7/12/
    31,80
    31,80
    29,80
    30,25
    433.961
  • 6/12/
    31,80
    31,80
    29,80
    30,25
    433.961
  • 5/12/
    31,80
    31,80
    29,80
    30,25
    433.961
  • 4/12/
    31,80
    31,80
    29,80
    30,25
    433.961
  • 3/12/
    32,50
    33,00
    30,20
    31,35
    704.918
  • 2/12/
    31,60
    32,55
    31,45
    32,00
    1.532.824
  • 1/12/
    29,40
    31,80
    29,20
    31,30
    1.607.932
  • 30/11/
    29,95
    30,05
    28,55
    29,25
    687.723
  • 29/11/
    27,30
    29,55
    27,20
    29,20
    1.213.913
  • 28/11/
    27,30
    29,55
    27,20
    29,20
    1.213.913
  • 27/11/
    27,30
    29,55
    27,20
    29,20
    1.213.913
  • 26/11/
    27,90
    27,90
    27,10
    27,20
    423.209
  • 25/11/
    27,70
    27,70
    27,00
    27,20
    736.471
  • 24/11/
    26,45
    27,65
    26,45
    27,00
    1.393.255
  • 23/11/
    26,80
    26,80
    26,00
    26,40
    187.598
  • 22/11/
    26,80
    26,80
    26,00
    26,40
    187.598
  • 21/11/
    26,80
    26,80
    26,00
    26,40
    187.598
  • 20/11/
    26,80
    26,80
    26,00
    26,40
    187.598
  • 19/11/
    27,50
    27,50
    26,60
    26,70
    265.991
  • 18/11/
    28,00
    28,35
    26,90
    27,00
    299.142
  • 17/11/
    28,50
    28,50
    27,50
    28,00
    271.589
  • 16/11/
    28,65
    28,65
    27,60
    27,90
    324.067
  • 15/11/
    28,50
    28,50
    27,60
    27,85
    284.024
  • 14/11/
    28,50
    28,50
    27,60
    27,85
    284.024
  • 13/11/
    28,50
    28,50
    27,60
    27,85
    284.024
  • 12/11/
    30,20
    30,20
    27,80
    28,05
    804.026
  • 11/11/
    30,10
    30,30
    29,50
    30,20
    1.124.210
  • 10/11/
    29,00
    29,10
    28,00
    28,90
    319.200
  • 9/11/
    29,70
    30,00
    28,90
    29,00
    487.205
  • 8/11/
    28,45
    28,95
    27,25
    28,95
    91.408
  • 7/11/
    28,45
    28,95
    27,25
    28,95
    91.408
  • 6/11/
    28,45
    28,95
    27,25
    28,95
    91.408
  • 5/11/
    28,20
    28,70
    26,50
    28,55
    423.755
  • 4/11/
    28,20
    28,80
    27,60
    27,65
    167.542
  • 3/11/
    28,95
    29,00
    27,90
    28,20
    198.274
  • 2/11/
    26,60
    28,30
    26,60
    27,90
    221.075
  • 1/11/
    27,40
    27,40
    26,00
    26,15
    80.924
  • 31/10/
    27,40
    27,40
    26,00
    26,15
    80.924
  • 30/10/
    27,40
    27,40
    26,00
    26,15
    80.924
  • 29/10/
    26,15
    27,00
    25,70
    26,85
    55.328
  • 28/10/
    26,70
    26,95
    25,65
    26,15
    194.970
  • 27/10/
    29,15
    29,80
    27,20
    27,35
    363.013
  • 26/10/
    30,80
    30,95
    29,10
    29,15
    453.367
  • 25/10/
    30,70
    31,00
    27,75
    30,95
    602.946
  • 24/10/
    30,70
    31,00
    27,75
    30,95
    602.946
  • 23/10/
    30,70
    31,00
    27,75
    30,95
    602.946
  • 22/10/
    29,85
    30,90
    29,55
    30,70
    746.406
  • 21/10/
    29,10
    30,15
    28,65
    29,95
    617.960
  • 20/10/
    28,50
    29,60
    27,50
    29,45
    745.740
  • 19/10/
    26,70
    28,50
    25,50
    28,30
    1.137.516
  • 18/10/
    26,30
    26,45
    25,60
    26,40
    560.539
  • 17/10/
    26,30
    26,45
    25,60
    26,40
    560.539
  • 16/10/
    26,30
    26,45
    25,60
    26,40
    560.539
  • 15/10/
    26,45
    26,55
    25,80
    26,30
    385.982
  • 14/10/
    25,50
    26,45
    25,00
    26,35
    396.827
  • 13/10/
    24,75
    25,85
    24,05
    25,60
    340.313
  • 12/10/
    25,00
    25,00
    24,05
    24,60
    312.142
  • 11/10/
    25,00
    25,00
    24,05
    24,60
    312.142
  • 10/10/
    25,00
    25,00
    24,05
    24,60
    312.142
  • 9/10/
    25,00
    25,00
    24,05
    24,60
    312.142
  • 8/10/
    24,75
    25,15
    24,70
    24,85
    323.712
  • 7/10/
    25,90
    26,00
    24,75
    24,85
    472.201
  • 6/10/
    26,05
    26,60
    25,70
    25,90
    235.864
  • 5/10/
    25,85
    26,35
    25,50
    26,05
    409.921
  • 4/10/
    25,50
    26,10
    25,10
    25,90
    326.160
  • 3/10/
    25,50
    26,10
    25,10
    25,90
    326.160
  • 2/10/
    25,50
    26,10
    25,10
    25,90
    326.160
  • 1/10/
    24,70
    25,85
    23,95
    25,65
    396.052
  • 30/9/
    24,70
    25,45
    24,20
    24,70
    328.534
  • 29/9/
    24,60
    24,95
    23,50
    24,70
    199.208
  • 28/9/
    24,90
    25,00
    24,20
    24,75
    121.019
  • 27/9/
    24,05
    24,90
    24,00
    24,85
    197.462
  • 26/9/
    24,05
    24,90
    24,00
    24,85
    197.462
  • 25/9/
    24,05
    24,90
    24,00
    24,85
    197.462
  • 24/9/
    23,30
    24,10
    23,30
    24,00
    242.643
  • 23/9/
    23,80
    23,80
    22,30
    23,40
    265.306
  • 22/9/
    23,80
    24,00
    22,50
    23,40
    238.867
  • 21/9/
    22,00
    23,40
    21,70
    23,40
    196.319
  • 20/9/
    21,00
    23,40
    20,80
    22,90
    360.106
  • 19/9/
    21,00
    23,40
    20,80
    22,90
    360.106
  • 18/9/
    21,00
    23,40
    20,80
    22,90
    360.106
  • 17/9/
    22,20
    22,50
    20,95
    21,00
    253.619
  • 16/9/
    23,85
    23,85
    22,20
    22,55
    355.860
  • 15/9/
    25,00
    25,00
    23,65
    24,10
    119.286
  • 14/9/
    26,20
    26,20
    24,60
    24,70
    93.432
  • 13/9/
    25,80
    26,10
    24,80
    25,20
    144.706
  • 12/9/
    25,80
    26,10
    24,80
    25,20
    144.706
  • 11/9/
    25,80
    26,10
    24,80
    25,20
    144.706
  • 10/9/
    25,10
    25,85
    25,10
    25,80
    267.909
  • 9/9/
    25,00
    25,40
    24,55
    25,25
    308.616
  • 8/9/
    22,90
    24,80
    22,60
    24,75
    206.948
  • 7/9/
    23,50
    23,85
    23,35
    23,75
    162.004
  • 6/9/
    23,85
    23,95
    23,00
    23,40
    204.148
  • 5/9/
    23,85
    23,95
    23,00
    23,40
    204.148
  • 4/9/
    23,85
    23,95
    23,00
    23,40
    204.148
  • 3/9/
    24,10
    24,10
    23,40
    23,70
    85.426
  • 2/9/
    24,20
    24,25
    23,75
    23,80
    76.649
  • 1/9/
    24,70
    24,70
    23,90
    24,25
    122.173
  • 31/8/
    24,85
    24,90
    24,00
    24,20
    309.532
  • 30/8/
    23,90
    24,50
    23,15
    24,35
    422.185
  • 29/8/
    23,90
    24,50
    23,15
    24,35
    422.185
  • 28/8/
    23,90
    24,50
    23,15
    24,35
    422.185
  • 27/8/
    25,10
    25,30
    23,40
    23,55
    290.765
  • 26/8/
    25,35
    25,50
    23,00
    25,10
    172.666
  • 25/8/
    25,70
    25,90
    25,05
    25,30
    349.951
  • 24/8/
    26,75
    26,75
    25,80
    25,95
    263.993
  • 23/8/
    26,95
    27,15
    26,50
    26,75
    442.919
  • 22/8/
    26,95
    27,15
    26,50
    26,75
    442.919
  • 21/8/
    26,95
    27,15
    26,50
    26,75
    442.919
  • 20/8/
    26,15
    26,70
    26,00
    26,60
    108.010
  • 19/8/
    26,35
    26,35
    25,25
    26,15
    175.641
  • 18/8/
    26,80
    26,80
    25,45
    26,00
    170.147
  • 17/8/
    26,95
    27,30
    26,35
    26,80
    187.414
  • 16/8/
    26,95
    27,30
    26,35
    26,80
    187.414
  • 15/8/
    26,95
    27,30
    26,35
    26,80
    187.414
  • 14/8/
    26,95
    27,30
    26,35
    26,80
    187.414
  • 13/8/
    26,70
    27,10
    26,60
    26,95
    284.738
  • 12/8/
    27,35
    27,75
    25,20
    26,65
    578.724
  • 11/8/
    27,85
    27,95
    27,35
    27,55
    220.602
  • 10/8/
    27,75
    27,90
    27,20
    27,80
    306.413
  • 9/8/
    28,00
    28,10
    27,05
    27,65
    305.808
  • 8/8/
    28,00
    28,10
    27,05
    27,65
    305.808
  • 7/8/
    28,00
    28,10
    27,05
    27,65
    305.808
  • 6/8/
    27,90
    28,20
    27,00
    27,80
    194.605
  • 5/8/
    29,30
    29,30
    27,45
    27,70
    368.722
  • 4/8/
    28,70
    29,75
    27,20
    28,60
    1.468.887
  • 3/8/
    26,30
    27,90
    25,20
    27,85
    1.250.922
  • 2/8/
    27,00
    27,05
    26,10
    26,60
    147.262
  • 1/8/
    27,00
    27,05
    26,10
    26,60
    147.262
  • 31/7/
    27,00
    27,05
    26,10
    26,60
    147.262
  • 30/7/
    26,00
    26,70
    25,10
    26,50
    298.550
  • 29/7/
    27,00
    27,00
    25,55
    26,05
    383.319
  • 28/7/
    26,90
    27,35
    26,10
    26,35
    515.657
  • 27/7/
    27,60
    27,90
    26,50
    26,95
    1.053.545
  • 26/7/
    27,55
    27,60
    26,10
    27,50
    634.306
  • 25/7/
    27,55
    27,60
    26,10
    27,50
    634.306
  • 24/7/
    27,55
    27,60
    26,10
    27,50
    634.306
  • 23/7/
    28,00
    28,70
    26,50
    27,50
    754.610
  • 22/7/
    27,30
    28,10
    26,90
    28,05
    600.071
  • 21/7/
    26,75
    27,30
    26,60
    27,15
    343.387
  • 20/7/
    27,25
    27,25
    26,60
    26,75
    363.978
  • 19/7/
    27,50
    27,60
    26,30
    27,25
    430.768
  • 18/7/
    27,50
    27,60
    26,30
    27,25
    430.768
  • 17/7/
    27,50
    27,60
    26,30
    27,25
    430.768
  • 16/7/
    27,45
    27,45
    26,00
    27,10
    217.344
  • 15/7/
    27,80
    28,00
    27,05
    27,45
    396.124
  • 14/7/
    27,30
    27,80
    26,20
    27,80
    351.439
  • 13/7/
    27,50
    27,85
    27,00
    27,30
    684.951
  • 12/7/
    25,10
    26,95
    25,00
    26,75
    746.258
  • 11/7/
    25,10
    26,95
    25,00
    26,75
    746.258
  • 10/7/
    25,10
    26,95
    25,00
    26,75
    746.258
  • 9/7/
    25,10
    26,95
    25,00
    26,75
    746.258
  • 8/7/
    25,10
    26,95
    25,00
    26,75
    746.258
  • 7/7/
    25,75
    25,75
    24,55
    25,10
    676.728
  • 6/7/
    23,90
    25,30
    23,70
    25,20
    766.199
  • 5/7/
    22,25
    23,00
    22,20
    22,80
    479.373
  • 4/7/
    22,25
    23,00
    22,20
    22,80
    479.373
  • 3/7/
    22,25
    23,00
    22,20
    22,80
    479.373
  • 2/7/
    22,95
    22,95
    22,00
    22,20
    167.510
  • 1/7/
    22,15
    23,10
    21,70
    22,35
    248.829
  • 30/6/
    23,30
    24,00
    22,00
    22,10
    198.970
  • 29/6/
    23,00
    23,75
    23,00
    23,20
    113.606
  • 28/6/
    23,60
    23,90
    23,00
    23,10
    89.195
  • 27/6/
    23,60
    23,90
    23,00
    23,10
    89.195
  • 26/6/
    23,60
    23,90
    23,00
    23,10
    89.195
  • 25/6/
    23,20
    23,65
    22,95
    23,55
    254.046
  • 24/6/
    23,70
    23,70
    22,75
    22,80
    144.520
  • 23/6/
    24,30
    25,00
    23,30
    23,45
    613.371
  • 22/6/
    25,45
    25,45
    24,00
    24,05
    317.932
  • 21/6/
    25,00
    25,50
    23,40
    24,80
    352.027
  • 20/6/
    25,00
    25,50
    23,40
    24,80
    352.027
  • 19/6/
    25,00
    25,50
    23,40
    24,80
    352.027
  • 18/6/
    25,00
    25,00
    23,00
    24,10
    300.335
  • 17/6/
    27,50
    27,50
    25,90
    26,00
    159.098
  • 16/6/
    26,10
    27,50
    26,10
    26,60
    417.286
  • 15/6/
    26,25
    27,45
    25,20
    26,00
    275.392
  • 14/6/
    26,25
    27,45
    25,20
    26,00
    275.392
  • 13/6/
    26,25
    27,45
    25,20
    26,00
    275.392
  • 12/6/
    26,25
    27,45
    25,20
    26,00
    275.392
  • 11/6/
    28,40
    28,40
    24,65
    25,95
    611.277
  • 10/6/
    28,15
    28,90
    27,10
    28,30
    446.595
  • 9/6/
    29,70
    29,85
    27,90
    28,40
    517.888
  • 8/6/
    28,50
    30,20
    28,30
    30,00
    1.001.408
  • 7/6/
    27,50
    28,20
    27,50
    27,70
    383.975
  • 6/6/
    27,50
    28,20
    27,50
    27,70
    383.975
  • 5/6/
    27,50
    28,20
    27,50
    27,70
    383.975
  • 4/6/
    27,25
    27,80
    26,30
    27,30
    367.487
  • 3/6/
    28,00
    28,70
    27,20
    27,55
    316.556
  • 2/6/
    27,00
    28,00
    27,00
    27,40
    214.094
  • 1/6/
    26,00
    26,95
    26,00
    26,45
    825.063
  • 31/5/
    26,75
    27,15
    25,00
    25,90
    142.186
  • 30/5/
    26,75
    27,15
    25,00
    25,90
    142.186
  • 29/5/
    26,75
    27,15
    25,00
    25,90
    142.186
  • 28/5/
    27,70
    28,00
    26,50
    26,75
    158.826
  • 27/5/
    28,15
    28,30
    26,85
    27,85
    242.120
  • 26/5/
    28,00
    28,50
    27,00
    27,85
    223.748
  • 25/5/
    28,50
    28,70
    27,10
    27,75
    309.891
  • 24/5/
    28,50
    28,70
    27,10
    27,75
    309.891
  • 23/5/
    28,50
    28,70
    27,10
    27,75
    309.891
  • 22/5/
    28,50
    28,70
    27,10
    27,75
    309.891
  • 21/5/
    28,40
    29,00
    28,00
    28,35
    546.552
  • 20/5/
    28,65
    29,45
    27,80
    28,40
    796.174
  • 19/5/
    29,55
    29,55
    28,60
    29,45
    353.799
  • 18/5/
    30,00
    30,45
    29,00
    29,55
    286.328
  • 17/5/
    29,00
    29,60
    28,05
    29,45
    226.992
  • 16/5/
    29,00
    29,60
    28,05
    29,45
    226.992
  • 15/5/
    29,00
    29,60
    28,05
    29,45
    226.992
  • 14/5/
    27,65
    29,05
    27,65
    28,90
    347.529
  • 13/5/
    28,00
    28,70
    26,60
    27,65
    505.754
  • 12/5/
    28,00
    29,00
    28,00
    28,70
    544.312
  • 11/5/
    27,45
    28,15
    27,00
    27,80
    442.214
  • 10/5/
    27,70
    28,20
    27,00
    27,25
    516.715
  • 9/5/
    27,70
    28,20
    27,00
    27,25
    516.715
  • 8/5/
    27,70
    28,20
    27,00
    27,25
    516.715
  • 7/5/
    27,95
    28,35
    26,10
    27,70
    1.017.147
  • 6/5/
    24,70
    28,20
    24,05
    27,95
    1.024.129
  • 5/5/
    24,95
    25,20
    24,00
    24,75
    565.399
  • 4/5/
    23,00
    24,80
    22,40
    24,55
    304.802
  • 3/5/
    21,50
    23,20
    21,50
    23,05
    406.031
  • 2/5/
    21,50
    23,20
    21,50
    23,05
    406.031
  • 1/5/
    21,50
    23,20
    21,50
    23,05
    406.031
  • 30/4/
    21,50
    23,20
    21,50
    23,05
    406.031
  • 29/4/
    22,35
    22,70
    21,30
    21,85
    437.005
  • 28/4/
    20,15
    22,30
    20,15
    21,70
    528.070
  • 27/4/
    19,45
    20,30
    19,05
    20,15
    178.840
  • 26/4/
    20,30
    20,30
    19,20
    19,45
    151.129
  • 25/4/
    20,30
    20,30
    19,20
    19,45
    151.129
  • 24/4/
    20,30
    20,30
    19,20
    19,45
    151.129
  • 23/4/
    20,50
    20,50
    19,70
    20,25
    139.997
  • 22/4/
    19,85
    20,60
    19,80
    20,25
    213.543
  • 21/4/
    20,25
    20,25
    19,60
    19,75
    134.553
  • 20/4/
    20,60
    20,80
    19,20
    20,25
    125.121
  • 19/4/
    21,00
    21,00
    19,90
    20,10
    128.542
  • 18/4/
    21,00
    21,00
    19,90
    20,10
    128.542
  • 17/4/
    21,00
    21,00
    19,90
    20,10
    128.542
  • 16/4/
    21,95
    21,95
    20,05
    20,10
    184.094
  • 15/4/
    20,45
    21,30
    19,40
    21,15
    307.150
  • 14/4/
    20,15
    21,00
    20,00
    20,70
    215.376
  • 13/4/
    20,35
    20,45
    19,40
    20,15
    199.788
  • 12/4/
    20,00
    20,45
    19,85
    20,35
    100.451
  • 11/4/
    20,00
    20,45
    19,85
    20,35
    100.451
  • 10/4/
    20,00
    20,45
    19,85
    20,35
    100.451
  • 9/4/
    20,00
    20,45
    19,85
    20,35
    100.451
  • 8/4/
    20,00
    20,45
    19,85
    20,35
    100.451
  • 7/4/
    19,50
    20,55
    19,50
    19,75
    259.377
  • 6/4/
    19,00
    19,60
    18,00
    19,25
    227.277
  • 5/4/
    18,25
    19,05
    17,90
    18,60
    195.059
  • 4/4/
    18,25
    19,05
    17,90
    18,60
    195.059
  • 3/4/
    18,25
    19,05
    17,90
    18,60
    195.059
  • 2/4/
    17,80
    18,60
    17,80
    18,25
    134.467
  • 1/4/
    17,80
    17,80
    17,00
    17,75
    144.992
  • 31/3/
    16,50
    17,50
    16,00
    17,35
    147.023
  • 30/3/
    16,50
    17,50
    16,00
    17,35
    147.023
  • 29/3/
    16,80
    16,80
    16,35
    16,70
    160.007
  • 28/3/
    16,80
    16,80
    16,35
    16,70
    160.007
  • 27/3/
    16,80
    16,80
    16,35
    16,70
    160.007
  • 26/3/
    18,30
    18,95
    16,95
    17,00
    245.788
  • 25/3/
    17,50
    18,00
    17,00
    17,85
    203.057
  • 24/3/
    16,05
    17,50
    15,75
    16,30
    197.978
  • 23/3/
    16,05
    17,50
    15,75
    16,30
    197.978
  • 22/3/
    16,05
    17,50
    15,75
    16,30
    197.978
  • 21/3/
    16,05
    17,50
    15,75
    16,30
    197.978
  • 20/3/
    16,05
    17,50
    15,75
    16,30
    197.978
  • 19/3/
    16,10
    16,90
    15,20
    15,65
    183.252
  • 18/3/
    18,75
    18,95
    15,35
    15,80
    198.476
  • 17/3/
    17,15
    19,50
    17,10
    19,15
    213.200
  • 16/3/
    18,80
    18,80
    17,00
    17,95
    299.422
  • 15/3/
    19,50
    21,00
    19,10
    19,75
    157.406
  • 14/3/
    19,50
    21,00
    19,10
    19,75
    157.406
  • 13/3/
    19,50
    21,00
    19,10
    19,75
    157.406
  • 12/3/
    20,50
    20,50
    19,50
    20,00
    185.670
  • 11/3/
    22,85
    23,10
    21,65
    21,95
    159.493
  • 10/3/
    23,00
    23,75
    22,25
    23,25
    445.663
  • 9/3/
    22,65
    22,90
    20,00
    22,10
    311.543
  • 8/3/
    24,95
    25,50
    23,95
    24,00
    210.304
  • 7/3/
    24,95
    25,50
    23,95
    24,00
    210.304
  • 6/3/
    24,95
    25,50
    23,95
    24,00
    210.304
  • 5/3/
    25,00
    26,70
    24,00
    25,50
    417.555
  • 4/3/
    24,15
    25,10
    24,15
    25,00
    133.352
  • 3/3/
    24,00
    24,90
    23,90
    24,15
    481.517
  • 2/3/
    23,30
    23,90
    22,35
    23,85
    309.687
  • 1/3/
    21,90
    22,90
    20,20
    22,75
    304.876
  • 29/2/
    21,90
    22,90
    20,20
    22,75
    304.876
  • 28/2/
    21,90
    22,90
    20,20
    22,75
    304.876
  • 27/2/
    22,70
    23,20
    21,30
    21,50
    307.962
  • 26/2/
    24,00
    24,00
    22,75
    22,85
    578.827
  • 25/2/
    25,90
    26,75
    25,05
    25,20
    115.056
  • 24/2/
    25,90
    26,75
    25,05
    25,20
    115.056
  • 23/2/
    25,90
    26,75
    25,05
    25,20
    115.056
  • 22/2/
    25,90
    26,75
    25,05
    25,20
    115.056
  • 21/2/
    25,90
    26,75
    25,05
    25,20
    115.056
  • 20/2/
    25,85
    26,45
    25,40
    25,90
    93.161
  • 19/2/
    26,00
    26,40
    25,70
    25,85
    179.701
  • 18/2/
    25,20
    26,00
    24,95
    25,90
    369.470
  • 17/2/
    24,95
    25,15
    24,40
    25,00
    154.387
  • 16/2/
    25,50
    25,95
    24,05
    24,70
    378.987
  • 15/2/
    25,50
    25,95
    24,05
    24,70
    378.987
  • 14/2/
    25,50
    25,95
    24,05
    24,70
    378.987
  • 13/2/
    25,70
    25,70
    23,85
    25,30
    376.019
  • 12/2/
    25,80
    26,50
    25,30
    25,90
    282.849
  • 11/2/
    27,05
    27,10
    25,75
    25,80
    377.863
  • 10/2/
    27,85
    28,80
    26,90
    27,15
    148.807
  • 9/2/
    29,00
    29,05
    27,75
    27,85
    171.824
  • 8/2/
    29,00
    29,05
    27,75
    27,85
    171.824
  • 7/2/
    29,00
    29,05
    27,75
    27,85
    171.824
  • 6/2/
    28,50
    29,00
    28,10
    28,70
    43.082
  • 5/2/
    30,00
    30,00
    28,50
    28,65
    388.304
  • 4/2/
    30,00
    30,35
    28,60
    29,30
    157.423
  • 3/2/
    29,50
    29,90
    28,70
    29,80
    307.125
  • 2/2/
    29,40
    29,40
    28,00
    29,30
    101.466
  • 1/2/
    29,40
    29,40
    28,00
    29,30
    101.466
  • 31/1/
    29,40
    29,40
    28,00
    29,30
    101.466
  • 30/1/
    28,75
    29,40
    28,00
    28,75
    478.287
  • 29/1/
    30,00
    30,40
    28,65
    28,75
    275.244
  • 28/1/
    28,30
    29,70
    28,15
    29,50
    479.683
  • 27/1/
    28,45
    28,45
    26,65
    28,15
    746.567
  • 26/1/
    30,75
    30,75
    28,30
    28,65
    266.405
  • 25/1/
    30,75
    30,75
    28,30
    28,65
    266.405
  • 24/1/
    30,75
    30,75
    28,30
    28,65
    266.405
  • 23/1/
    30,00
    30,60
    28,60
    30,20
    405.761
  • 22/1/
    29,50
    30,25
    28,60
    30,00
    417.034
  • 21/1/
    31,15
    31,15
    28,50
    29,70
    1.034.109
  • 20/1/
    30,00
    30,95
    29,95
    30,75
    666.507
  • 19/1/
    29,00
    30,00
    28,45
    29,65
    1.340.917
  • 18/1/
    29,00
    30,00
    28,45
    29,65
    1.340.917
  • 17/1/
    29,00
    30,00
    28,45
    29,65
    1.340.917
  • 16/1/
    25,90
    28,00
    25,30
    27,75
    873.684
  • 15/1/
    25,20
    25,95
    25,00
    25,35
    215.389
  • 14/1/
    26,20
    26,20
    24,50
    25,05
    356.769
  • 13/1/
    26,30
    26,45
    26,00
    26,15
    179.580
  • 12/1/
    26,75
    27,00
    26,00
    26,10
    440.261
  • 11/1/
    26,75
    27,00
    26,00
    26,10
    440.261
  • 10/1/
    26,75
    27,00
    26,00
    26,10
    440.261
  • 9/1/
    26,20
    26,90
    25,70
    26,50
    454.862
  • 8/1/
    26,50
    26,95
    25,50
    26,20
    208.091
  • 7/1/
    27,00
    27,00
    25,60
    26,50
    365.285
  • 6/1/
    25,60
    26,60
    24,20
    26,05
    359.995
  • 5/1/
    25,50
    25,55
    24,50
    24,95
    229.283
  • 4/1/
    25,50
    25,55
    24,50
    24,95
    229.283
  • 3/1/
    25,50
    25,55
    24,50
    24,95
    229.283
  • 2/1/
    26,00
    27,00
    25,00
    25,35
    236.666
  • 1/1/
    27,00
    28,45
    25,30
    26,00
    577.916
  • 31/12/19
    27,00
    28,45
    25,30
    26,00
    577.916
  • 30/12/19
    27,00
    28,45
    25,30
    26,00
    577.916
  • 29/12/19
    27,20
    28,10
    24,00
    26,70
    692.027
  • 28/12/19
    27,20
    28,10
    24,00
    26,70
    692.027
  • 27/12/19
    27,20
    28,10
    24,00
    26,70
    692.027
  • 26/12/19
    23,60
    26,90
    23,40
    26,80
    1.254.092
  • 25/12/19
    23,00
    23,75
    22,50
    23,40
    414.914
  • 24/12/19
    23,00
    23,75
    22,50
    23,40
    414.914
  • 23/12/19
    23,00
    23,75
    22,50
    23,40
    414.914
  • 22/12/19
    23,35
    23,50
    22,50
    23,00
    336.464
  • 21/12/19
    23,35
    23,50
    22,50
    23,00
    336.464
  • 20/12/19
    23,35
    23,50
    22,50
    23,00
    336.464
  • 19/12/19
    23,00
    23,65
    22,95
    23,20
    140.555
  • 18/12/19
    22,90
    23,40
    22,20
    23,00
    364.511
  • 17/12/19
    23,30
    23,45
    22,00
    22,30
    395.316
  • 16/12/19
    22,70
    23,70
    22,70
    23,45
    507.158
  • 15/12/19
    21,50
    22,70
    21,20
    22,25
    683.414
  • 14/12/19
    21,50
    22,70
    21,20
    22,25
    683.414
  • 13/12/19
    21,50
    22,70
    21,20
    22,25
    683.414
  • 12/12/19
    22,10
    22,70
    21,00
    21,40
    565.448
  • 11/12/19
    22,45
    22,85
    21,20
    22,10
    557.883
  • 10/12/19
    23,90
    23,90
    22,30
    22,45
    298.780
  • 9/12/19
    23,90
    24,00
    23,05
    23,90
    545.361
  • 8/12/19
    23,45
    23,90
    23,20
    23,50
    424.816
  • 7/12/19
    23,45
    23,90
    23,20
    23,50
    424.816
  • 6/12/19
    23,45
    23,90
    23,20
    23,50
    424.816
  • 5/12/19
    22,95
    23,35
    22,10
    23,20
    413.193
  • 4/12/19
    22,40
    23,00
    22,20
    22,85
    207.045
  • 3/12/19
    23,10
    23,10
    21,90
    22,20
    154.132
  • 2/12/19
    23,05
    23,70
    22,50
    22,90
    168.496
  • 1/12/19
    23,40
    23,50
    23,00
    23,05
    214.794
  • 30/11/19
    23,40
    23,50
    23,00
    23,05
    214.794
  • 29/11/19
    23,40
    23,50
    23,00
    23,05
    214.794
  • 28/11/19
    23,05
    23,45
    22,35
    23,30
    281.931
  • 27/11/19
    21,85
    23,10
    21,30
    23,00
    1.565.562
  • 26/11/19
    22,60
    22,95
    21,20
    21,95
    931.203
  • 25/11/19
    21,70
    22,70
    21,20
    22,60
    758.865
  • 24/11/19
    20,50
    21,70
    20,25
    21,20
    497.815
  • 23/11/19
    20,50
    21,70
    20,25
    21,20
    497.815
  • 22/11/19
    20,50
    21,70
    20,25
    21,20
    497.815
  • 21/11/19
    20,95
    20,95
    20,20
    20,20
    452.528
  • 20/11/19
    20,40
    21,80
    20,25
    20,50
    1.023.230
  • 19/11/19
    19,50
    20,10
    19,05
    19,90
    205.118
  • 18/11/19
    19,75
    20,30
    19,05
    19,60
    301.265
  • 17/11/19
    19,75
    20,30
    19,05
    19,60
    301.265
  • 16/11/19
    19,75
    20,30
    19,05
    19,60
    301.265
  • 15/11/19
    19,75
    20,30
    19,05
    19,60
    301.265
  • 14/11/19
    20,60
    21,30
    19,05
    19,50
    351.971
  • 13/11/19
    21,80
    21,85
    20,75
    20,85
    256.686
  • 12/11/19
    21,20
    22,00
    20,15
    21,85
    733.483
  • 11/11/19
    22,40
    22,40
    20,90
    21,25
    398.041
  • 10/11/19
    24,25
    24,90
    22,05
    22,15
    815.544
  • 9/11/19
    24,25
    24,90
    22,05
    22,15
    815.544
  • 8/11/19
    24,25
    24,90
    22,05
    22,15
    815.544
  • 7/11/19
    23,20
    24,25
    22,75
    23,90
    2.433.213
  • 6/11/19
    23,00
    23,10
    22,20
    22,75
    294.023
  • 5/11/19
    23,60
    23,75
    22,50
    22,85
    776.094
  • 4/11/19
    22,30
    23,20
    22,30
    23,20
    966.511
  • 3/11/19
    22,40
    22,95
    21,00
    21,95
    1.545.794
  • 2/11/19
    22,40
    22,95
    21,00
    21,95
    1.545.794
  • 1/11/19
    22,40
    22,95
    21,00
    21,95
    1.545.794
  • 31/10/19
    21,00
    23,00
    21,00
    21,90
    1.248.039
  • 30/10/19
    20,30
    21,15
    19,50
    21,00
    409.484
  • 29/10/19
    19,70
    20,00
    19,20
    19,90
    329.156
  • 28/10/19
    19,10
    21,45
    18,50
    19,20
    618.456
  • 27/10/19
    19,50
    20,25
    19,40
    20,05
    1.026.030
  • 26/10/19
    19,50
    20,25
    19,40
    20,05
    1.026.030
  • 25/10/19
    19,50
    20,25
    19,40
    20,05
    1.026.030
  • 24/10/19
    18,90
    19,75
    18,25
    19,55
    438.046
  • 23/10/19
    20,00
    20,30
    19,00
    19,10
    443.629
  • 22/10/19
    20,00
    20,35
    19,60
    20,00
    641.537
  • 21/10/19
    20,90
    20,90
    19,70
    19,90
    855.775
  • 20/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 19/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 18/10/19
    21,15
    21,95
    20,65
    20,75
    699.572
  • 17/10/19
    22,25
    22,25
    21,00
    21,80
    684.808
  • 16/10/19
    22,50
    22,50
    21,30
    21,55
    332.231
  • 15/10/19
    22,45
    22,55
    21,50
    22,50
    234.973
  • 14/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 13/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 12/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 11/10/19
    23,15
    23,45
    22,40
    22,45
    330.980
  • 10/10/19
    22,30
    23,15
    22,20
    23,10
    369.388
  • 9/10/19
    21,60
    22,40
    21,10
    22,25
    180.172
  • 8/10/19
    22,20
    22,20
    20,70
    21,75
    255.537
  • 7/10/19
    22,85
    23,70
    21,60
    21,70
    432.704
  • 6/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 5/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 4/10/19
    21,95
    22,90
    21,95
    22,90
    277.948
  • 3/10/19
    22,10
    22,80
    21,50
    21,95
    369.837
  • 2/10/19
    21,60
    22,35
    21,35
    21,95
    258.126
  • 1/10/19
    21,00
    22,10
    21,00
    21,60
    207.738
  • 30/9/19
    22,00
    22,00
    20,50
    20,95
    215.389
  • 29/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 28/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 27/9/19
    20,90
    21,90
    20,90
    21,60
    138.366
  • 26/9/19
    22,45
    22,45
    20,00
    21,30
    208.904
  • 25/9/19
    21,10
    21,70
    20,30
    21,40
    303.333
  • 24/9/19
    23,00
    23,00
    21,00
    21,25
    281.752
  • 23/9/19
    23,85
    23,85
    21,90
    23,05
    481.427
  • 22/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 21/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 20/9/19
    23,60
    23,95
    23,30
    23,75
    148.500
  • 19/9/19
    24,00
    24,00
    22,90
    23,60
    284.976
  • 18/9/19
    24,00
    24,00
    22,40
    23,65
    397.740
  • 17/9/19
    24,50
    25,00
    21,80
    23,55
    719.687
  • 16/9/19
    24,40
    25,05
    23,85
    23,95
    357.280
  • 15/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 14/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 13/9/19
    22,95
    25,00
    22,95
    23,85
    957.808
  • 12/9/19
    21,50
    22,95
    21,30
    22,90
    539.522
  • 11/9/19
    21,00
    21,60
    20,65
    21,20
    659.704
  • 10/9/19
    18,75
    20,90
    18,70
    20,65
    786.802
  • 9/9/19
    19,45
    19,60
    18,25
    18,50
    513.363
  • 8/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 7/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 6/9/19
    17,50
    18,35
    17,25
    18,25
    865.535
  • 5/9/19
    15,90
    17,20
    15,55
    16,85
    954.675
  • 4/9/19
    16,40
    16,45
    14,85
    15,25
    1.096.579
  • 3/9/19
    18,95
    18,95
    15,00
    15,30
    1.001.489
  • 2/9/19
    18,00
    18,60
    17,30
    18,15
    370.163
  • 1/9/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 31/8/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 30/8/19
    17,55
    18,20
    16,80
    17,15
    787.619
  • 29/8/19
    18,40
    18,40
    17,20
    17,55
    1.103.144
  • 28/8/19
    18,85
    19,20
    17,15
    18,70
    727.637
  • 27/8/19
    20,60
    20,60
    17,70
    18,40
    741.416
  • 26/8/19
    21,00
    21,75
    20,55
    20,55
    173.059
  • 25/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 24/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 23/8/19
    22,00
    22,30
    20,55
    20,60
    430.463
  • 22/8/19
    23,50
    23,50
    22,10
    22,10
    416.178
  • 21/8/19
    22,15
    23,30
    22,00
    22,50
    1.192.520
  • 20/8/19
    22,70
    23,75
    21,45
    21,85
    799.633
  • 19/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 18/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 17/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 16/8/19
    23,60
    24,40
    22,20
    23,40
    1.854.267
  • 15/8/19
    22,80
    23,35
    22,00
    22,10
    1.196.110
  • 14/8/19
    25,30
    25,50
    21,30
    21,70
    1.837.773
  • 13/8/19
    29,00
    29,00
    23,70
    24,40
    1.362.295
  • 12/8/19
    34,50
    34,50
    22,00
    24,10
    2.310.550
  • 11/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 10/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 9/8/19
    45,50
    47,70
    45,00
    47,60
    860.966
  • 8/8/19
    46,20
    46,50
    44,70
    45,00
    584.425
  • 7/8/19
    45,80
    47,00
    45,15
    46,10
    335.570
  • 6/8/19
    46,40
    47,00
    45,50
    46,75
    235.411
  • 5/8/19
    46,00
    46,60
    44,50
    46,50
    139.753
  • 4/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 3/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 2/8/19
    45,00
    46,95
    44,85
    46,65
    148.856
  • 1/8/19
    47,00
    47,60
    45,60
    45,65
    468.589
  • 31/7/19
    46,50
    47,15
    45,10
    46,55
    304.345
  • 30/7/19
    46,00
    46,80
    45,95
    46,45
    848.903
  • 29/7/19
    45,85
    46,80
    45,50
    46,10
    359.151
  • 28/7/19
    43,85
    46,10
    43,75
    45,85
    510.476
Aviso Legal | Diccionario Tecnico Bursatil | Contactenos | ¿Quienes somos?
Powered by Mar del Plata Digital - Mar del Plata