Fecha

Apertura

Máximo

Mínimo

Cierre

Volumen

27/03/2017
3.3
3.3
3.3
3.3
526
24/03/2017
3.3
3.3
3.25
3.27
51,000
23/03/2017
3.3
3.3
3.25
3.3
54,501
22/03/2017
3.3
3.3
3.3
3.3
50,000
21/03/2017
3.3
3.3
3.3
3.3
50,000
20/03/2017
-
-
-
-
17/03/2017
3.3
3.3
3.3
3.3
50,000
16/03/2017
3.3
3.3
3.3
3.3
50,023
15/03/2017
3.3
3.3
3.3
3.3
50,023
14/03/2017
3.3
3.3
3.27
3.3
53,000
13/03/2017
3.3
3.3
3.3
3.3
50,005
10/03/2017
3.3
3.3
3.18
3.3
66,550
09/03/2017
3.3
3.3
3.28
3.3
58,002
08/03/2017
3.3
3.3
3.25
3.3
53,000
07/03/2017
3.3
3.33
3.23
3.3
55,108
06/03/2017
3.35
3.35
3.3
3.35
51,610
03/03/2017
3.35
3.35
3.3
3.35
50,500
02/03/2017
3.35
3.35
3.3
3.35
55,015
01/03/2017
3.27
3.35
3.27
3.35
50,104
28/02/2017
3.3
3.39
3.3
3.37
6,002
27/02/2017
3.2
3.4
3.01
3.3
32,496
24/02/2017
3.19
3.2
3.19
3.2
13,400
23/02/2017
-
-
-
-
22/02/2017
3.2
3.2
3.2
3.2
1,205
21/02/2017
3.29
3.29
3.29
3.29
1,000
20/02/2017
3.18
3.27
3.18
3.27
5,808
17/02/2017
3.02
3.18
3.02
3.18
9,858
16/02/2017
3.2
3.28
3.18
3.18
5,382
15/02/2017
3.1
3.28
3.1
3.28
13,809
14/02/2017
-
-
-
-
13/02/2017
-
-
-
-
10/02/2017
3.3
3.38
3.25
3.25
10,702
09/02/2017
3.39
3.39
3.3
3.3
16,332
08/02/2017
3.3
3.3
3.3
3.3
5,001
07/02/2017
3.3
3.3
3.25
3.3
15,501
06/02/2017
-
-
-
-
03/02/2017
3.29
3.3
3.28
3.3
10,000
02/02/2017
3.3
3.3
3.23
3.29
17,158
01/02/2017
3.39
3.39
3.27
3.3
50,323
31/01/2017
-
-
-
-
30/01/2017
3.28
3.3
3.28
3.3
1,001
27/01/2017
3.4
3.4
3.3
3.3
31,051
26/01/2017
3.3
3.3
3.27
3.3
9,400
25/01/2017
3.6
3.6
3.29
3.34
40,828
24/01/2017
3.3
3.43
3.3
3.43
1,563
23/01/2017
3.25
3.29
3.22
3.27
6,308
20/01/2017
3.27
3.3
3.21
3.21
12,510
19/01/2017
3.27
3.29
3.15
3.29
3,003,102
18/01/2017
3.24
3.34
3.2
3.28
55,940
17/01/2017
3.29
3.4
3.2
3.34
95,566
16/01/2017
3.2
3.34
3.2
3.29
132,930
13/01/2017
3.35
3.35
3.33
3.35
13,869
12/01/2017
3.35
3.35
3.35
3.35
3,000
11/01/2017
3.35
3.35
3.35
3.35
2,500
10/01/2017
3.35
3.36
3.34
3.35
34,101
09/01/2017
3.35
3.35
3.31
3.35
24,801
06/01/2017
3.2
3.45
3.2
3.34
10,542
05/01/2017
-
-
-
-
04/01/2017
3.39
3.45
3.39
3.45
19,264
03/01/2017
-
-
-
-
02/01/2017
-
-
-
-
30/12/2016
3.32
3.48
3.3
3.48
50,000
29/12/2016
-
-
-
-
28/12/2016
3.39
3.45
3.39
3.45
19,264
27/12/2016
-
-
-
-
26/12/2016
-
-
-
-
23/12/2016
3.35
3.39
3.35
3.39
6,510
22/12/2016
3.3
3.3
3.3
3.3
2,699
21/12/2016
3.33
3.39
3.33
3.39
250
20/12/2016
3.4
3.45
3.39
3.4
30,915
19/12/2016
3.4
3.4
3.39
3.4
66,462
16/12/2016
3.4
3.4
3.35
3.4
40,761
15/12/2016
3.4
3.4
3.36
3.36
5,100
14/12/2016
3.4
3.4
3.38
3.4
15,000
13/12/2016
3.4
3.4
3.38
3.4
16,409
12/12/2016
-
-
-
-
09/12/2016
-
-
-
-
08/12/2016
3.4
3.4
3.4
3.4
20,000
07/12/2016
3.42
3.42
3.2
3.4
26,284
06/12/2016
3.42
3.42
3.4
3.42
40,102
05/12/2016
3.45
3.45
3.4
3.42
30,000
02/12/2016
3.45
3.45
3.45
3.45
531
01/12/2016
3.45
3.45
3.4
3.4
20,100
30/11/2016
3.41
3.45
3.4
3.45
15,993
29/11/2016
3.44
3.45
3.4
3.41
20,896
28/11/2016
3.4
3.45
3.4
3.4
32,301
25/11/2016
3.55
3.55
3.35
3.47
62,260
24/11/2016
3.5
3.5
3.45
3.5
10,000
23/11/2016
3.3
3.5
3.3
3.5
50,317
22/11/2016
3.4
3.45
3.38
3.4
37,452
21/11/2016
-
-
-
-
18/11/2016
3.48
3.48
3.39
3.41
52,000
17/11/2016
3.49
3.49
3.46
3.48
34,700
16/11/2016
3.5
3.51
3.49
3.49
32,318
15/11/2016
3.4
3.5
3.4
3.5
40,103
14/11/2016
3.5
3.57
3.5
3.5
15,420
11/11/2016
3.55
3.55
3.48
3.5
34,943
10/11/2016
3.65
3.65
3.59
3.63
42,000
09/11/2016
3.5
3.65
3.5
3.65
29,513
08/11/2016
3.64
3.65
3.62
3.63
26,350
07/11/2016
3.65
3.65
3.6
3.64
27,288
04/11/2016
3.7
3.71
3.6
3.6
52,120
03/11/2016
3.7
3.7
3.6
3.7
45,245
02/11/2016
-
-
-
-
01/11/2016
3.7
3.75
3.6
3.7
56,546
31/10/2016
3.7
3.7
3.65
3.7
14,280
28/10/2016
3.6
3.7
3.5
3.7
24,569
27/10/2016
3.44
3.6
3.44
3.5
114,000
26/10/2016
3.57
3.57
3.55
3.55
8,102
25/10/2016
3.6
3.6
3.55
3.57
17,100
24/10/2016
3.6
3.65
3.2
3.6
59,964
21/10/2016
3.6
3.6
3.6
3.6
29,987
20/10/2016
-
-
-
-
19/10/2016
-
-
-
-
18/10/2016
3.5
3.6
3.5
3.6
2,901
17/10/2016
3.35
3.5
3.34
3.5
9,897
14/10/2016
3.38
3.49
3.21
3.35
8,867
13/10/2016
3.23
3.48
3.21
3.48
9,716
12/10/2016
3.25
3.4
3.25
3.4
6,610
11/10/2016
-
-
-
-
10/10/2016
3.4
3.5
3.39
3.4
23,086
07/10/2016
3.4
3.4
3.32
3.4
25,868
06/10/2016
3.31
3.34
3.31
3.34
34,974
05/10/2016
3.4
3.4
3.3
3.3
87,918
04/10/2016
3.4
3.4
3.38
3.4
64,500
03/10/2016
3.4
3.4
3.39
3.4
5,001
30/09/2016
3.41
3.41
3.4
3.4
13,711
29/09/2016
3.41
3.45
3.34
3.41
128,488
28/09/2016
3.3
3.42
3.3
3.4
13,920
27/09/2016
3.62
3.7
3.1
3.1
11,391
26/09/2016
3.1
3.68
3.1
3.62
1,943
23/09/2016
3.62
3.62
3.6
3.6
15,487
22/09/2016
3.62
3.69
3.62
3.62
17,832
21/09/2016
3.65
3.65
3.62
3.62
20,000
20/09/2016
-
-
-
-
19/09/2016
3.69
3.69
3.58
3.68
826
16/09/2016
-
-
-
-
15/09/2016
-
-
-
-
14/09/2016
3.71
3.71
3.7
3.7
428
13/09/2016
-
-
-
-
12/09/2016
3.6
3.6
3.6
3.6
3,534
09/09/2016
3.63
3.63
3.6
3.6
10,000
08/09/2016
3.65
3.8
3.63
3.63
20,610
07/09/2016
3.65
3.65
3.5
3.65
9,100
06/09/2016
3.7
3.7
3.69
3.69
12,986
05/09/2016
3.7
3.7
3.7
3.7
5,000
02/09/2016
3.7
3.7
3.7
3.7
10,000
01/09/2016
3.72
3.8
3.7
3.7
25,801
31/08/2016
3.73
3.73
3.72
3.72
10,000
30/08/2016
3.8
3.8
3.7
3.73
22,527
29/08/2016
3.5
3.76
3.5
3.7
99,300
26/08/2016
-
-
-
-
25/08/2016
-
-
-
-
24/08/2016
-
-
-
-
23/08/2016
-
-
-
-
22/08/2016
-
-
-
-
19/08/2016
-
-
-
-
18/08/2016
-
-
-
-
17/08/2016
3.77
3.77
3.75
3.76
5,666
16/08/2016
3.77
3.77
3.77
3.77
266
15/08/2016
-
-
-
-
12/08/2016
-
-
-
-
11/08/2016
3.77
3.77
3.77
3.77
18,000
10/08/2016
-
-
-
-
09/08/2016
3.7
3.77
3.7
3.77
5,003
08/08/2016
3.77
3.77
3.7
3.75
34,850
05/08/2016
3.77
3.77
3.75
3.77
10,125
04/08/2016
3.84
3.84
3.77
3.77
5,516
03/08/2016
3.75
3.75
3.72
3.72
8,000
02/08/2016
3.75
3.75
3.73
3.75
17,002
01/08/2016
3.75
3.75
3.75
3.75
3,000
29/07/2016
3.8
3.8
3.75
3.75
22,000
28/07/2016
3.8
3.8
3.78
3.8
10,004
27/07/2016
3.81
3.81
3.8
3.8
5,150
26/07/2016
3.82
3.82
3.8
3.81
20,000
25/07/2016
3.84
3.84
3.82
3.82
15,390
22/07/2016
3.84
3.84
3.84
3.84
2,696
21/07/2016
3.84
3.85
3.84
3.85
1,970
20/07/2016
3.85
3.85
3.85
3.85
9,205
19/07/2016
3.7
3.85
3.7
3.85
997
18/07/2016
3.71
3.71
3.6
3.6
3,321
15/07/2016
3.55
3.6
3.55
3.6
4,000
14/07/2016
3.55
3.55
3.55
3.55
1,696
13/07/2016
3.5
3.5
3.5
3.5
631
12/07/2016
-
-
-
-
11/07/2016
3.6
3.6
3.51
3.59
51,790
08/07/2016
3.6
3.64
3.6
3.6
7,305
07/07/2016
3.6
3.61
3.6
3.6
30,259
06/07/2016
3.61
3.61
3.6
3.6
917
05/07/2016
3.61
3.61
3.61
3.61
16,035
04/07/2016
3.64
3.64
3.61
3.61
10,000
01/07/2016
3.64
3.67
3.64
3.64
5,000
30/06/2016
3.64
3.64
3.64
3.64
5,427
29/06/2016
3.64
3.64
3.64
3.64
10,000
28/06/2016
3.67
3.67
3.64
3.64
7,000
27/06/2016
3.7
3.7
3.67
3.67
8,433
24/06/2016
3.7
3.7
3.7
3.7
4,396
23/06/2016
-
-
-
-
22/06/2016
-
-
-
-
21/06/2016
-
-
-
-
20/06/2016
3.73
3.73
3.7
3.7
6,335
17/06/2016
-
-
-
-
16/06/2016
-
-
-
-
15/06/2016
-
-
-
-
14/06/2016
-
-
-
-
13/06/2016
3.8
3.8
3.73
3.73
23,000
10/06/2016
3.82
3.82
3.8
3.8
11,900
09/06/2016
3.87
3.87
3.82
3.82
9,526
08/06/2016
3.89
3.89
3.75
3.87
69,352
07/06/2016
4
4
3.89
3.89
68,978
06/06/2016
4.1
4.1
4
4
24,679
03/06/2016
4.1
4.1
4.07
4.1
6,000
02/06/2016
4.1
4.1
4
4.1
27,236
01/06/2016
4.07
4.1
4
4.1
53,677
31/05/2016
4.05
4.07
4
4.07
58,272
30/05/2016
3.94
4.17
3.94
4
23,172
27/05/2016
-
-
-
-
26/05/2016
-
-
-
-
25/05/2016
3.81
3.84
3.81
3.84
22,112
24/05/2016
3.75
3.8
3.7
3.8
13,740
23/05/2016
3.73
3.75
3.73
3.75
1,344
20/05/2016
3.76
3.8
3.73
3.73
8,933
19/05/2016
3.7
3.7
3.69
3.69
11,900
18/05/2016
3.63
3.7
3.62
3.7
28,217
17/05/2016
3.52
3.62
3.52
3.62
26,755
16/05/2016
3.52
3.52
3.52
3.52
501
13/05/2016
3.52
3.52
3.52
3.52
10,000
12/05/2016
3.52
3.52
3.52
3.52
8,000
11/05/2016
3.5
3.52
3.5
3.52
24,505
10/05/2016
3.52
3.52
3.51
3.51
112,045
09/05/2016
3.5
3.51
3.5
3.51
18,136
06/05/2016
3.52
3.52
3.5
3.5
5,947
05/05/2016
3.52
3.52
3.52
3.52
34,250
04/05/2016
3.41
3.52
3.41
3.52
44,773
03/05/2016
3.5
3.6
3.5
3.52
75,928
02/05/2016
3.58
3.58
3.5
3.5
25,301
29/04/2016
3.58
3.59
3.58
3.58
11,300
28/04/2016
3.6
3.6
3.55
3.6
10,706
27/04/2016
3.6
3.6
3.58
3.6
11,400
26/04/2016
3.6
3.6
3.6
3.6
10,000
25/04/2016
3.6
3.6
3.6
3.6
26,164
22/04/2016
3.6
3.6
3.6
3.6
300
21/04/2016
3.55
3.6
3.55
3.6
123,029
20/04/2016
3.45
3.6
3.44
3.6
33,267,601
19/04/2016
3.41
3.45
3.41
3.45
900
18/04/2016
-
-
-
-
15/04/2016
3.6
3.6
3.6
3.6
201
14/04/2016
-
-
-
-
13/04/2016
3.5
3.59
3.5
3.56
44,010
12/04/2016
3.58
3.6
3.55
3.58
29,402
11/04/2016
3.6
3.6
3.58
3.58
6,002
08/04/2016
3.55
3.6
3.55
3.6
48,970
07/04/2016
3.48
3.55
3.48
3.55
10,152
06/04/2016
3.5
3.55
3.47
3.48
13,018
05/04/2016
3.6
3.6
3.5
3.5
10,451
04/04/2016
3.5
3.6
3.5
3.6
11,417
01/04/2016
3.6
3.6
3.5
3.5
34,500
31/03/2016
3.6
3.65
3.6
3.6
13,399
30/03/2016
3.6
3.6
3.6
3.6
103
29/03/2016
-
-
-
-
28/03/2016
3.5
3.5
3.49
3.5
2,689
25/03/2016
-
-
-
-
24/03/2016
-
-
-
-
23/03/2016
3.5
3.5
3.45
3.5
14,100
22/03/2016
3.5
3.5
3.47
3.5
16,201
21/03/2016
-
-
-
-
18/03/2016
3.5
3.5
3.48
3.5
36,502
17/03/2016
3.5
3.5
3.47
3.5
10,593
16/03/2016
3.45
3.5
3.45
3.5
25,170
15/03/2016
3.4
3.5
3.4
3.49
18,535
14/03/2016
3.61
3.61
3.5
3.5
1,737
11/03/2016
3.35
3.5
3.35
3.5
8,569
10/03/2016
3.45
3.45
3.45
3.45
100
09/03/2016
-
-
-
-
08/03/2016
3.3
3.32
3.3
3.32
4,200
07/03/2016
3.3
3.3
3.3
3.3
13,891
04/03/2016
3.2
3.3
3.2
3.3
48,390
03/03/2016
3.3
3.3
3.3
3.3
34,689
02/03/2016
3.3
3.3
3.3
3.3
1,988
01/03/2016
3.3
3.35
3.28
3.3
35,461
29/02/2016
3.2
3.3
3.2
3.3
15,100
First Page First Page First Page Last Page
Fuente Economatica
Ver todo
Entradas por página
Página de