IBEX 35
DAX
Dow Jones
Mercados
Carteras
Alarmas
1
Favoritos
Foros
4
Usuario
0
Noticias
4
Agenda
4
Tickers
MERCADOS TIEMPO REAL
INDICES TR
MAS SUBEN
FOROS
INDICE
DIF
HORA
Ticks de Grupo San Jose
Datos generales
Acciones:
65.026.083
Capitalización:
308.223.633
Maximo Hoy:
4,740 (4,75%)
Minimo Hoy:
4,460 (-1,44%)
Ayer:
4,525
Open:
4,500
GAP:
-0,55%
ISIN:
ES0180918015
Rent. 1 Semana:
1,72%
Rent. 1 Mes:
-5,58%
Rent. Anual:
7,41%
Rent. 1 Año:
16,65%
Rent. 3 Año:
1,64%
Soportes y resistencias
INDICE
DIF
ROTAS
Medias Móviles
INDICE
DIF
ACCION
Apuestas Grupo San Jose
¿Cuál es tu Apuesta por Grupo San Jose?
Alcista
Bajista
Apueste para conocer los resultados
Grupo San Jose
Pulsa para ver el gráfico
Ticks pro edition
1M
1S
1D
2H
1H
30M
15M
5M
1M
Crear Foro
Cancel
Limpiar
Antes de publicarse PcBolsa revisara de que cumple con la calidad suficiente y no incumple ninguna norma. Puede tardar 24 horas.
| Fecha | Cierre | DIF% | Max | Min | Open | Volumen |
| 14/10/2021 | 4,5250 | -0,66% | 4,6400 | 4,5000 | 4,6400 | 30425 |
| 13/10/2021 | 4,5550 | -0,87% | 4,7000 | 4,5100 | 4,5300 | 34094 |
| 12/10/2021 | 4,5950 | 0,11% | 4,6800 | 4,4800 | 4,4800 | 13022 |
| 11/10/2021 | 4,5900 | -1,50% | 4,6800 | 4,4600 | 4,6550 | 53732 |
| 08/10/2021 | 4,6600 | -0,85% | 4,7950 | 4,5550 | 4,7950 | 41550 |
| 07/10/2021 | 4,7000 | -1,67% | 4,8500 | 4,7000 | 4,7800 | 20832 |
| 06/10/2021 | 4,7800 | -1,54% | 4,9400 | 4,7600 | 4,9000 | 17974 |
| 05/10/2021 | 4,8550 | -1,62% | 5,0000 | 4,8550 | 5,0000 | 15993 |
| 04/10/2021 | 4,9350 | 1,33% | 5,0400 | 4,7650 | 4,7650 | 35740 |
| 01/10/2021 | 4,8700 | -0,51% | 4,9000 | 4,7950 | 4,9000 | 10243 |
| 30/09/2021 | 4,8950 | 0,62% | 4,9450 | 4,8250 | 4,8600 | 22807 |
| 29/09/2021 | 4,8650 | 1,04% | 4,8800 | 4,7550 | 4,8000 | 37792 |
| 28/09/2021 | 4,8150 | -0,72% | 4,8800 | 4,8000 | 4,8700 | 7570 |
| 27/09/2021 | 4,8500 | 0,10% | 4,9300 | 4,8150 | 4,8800 | 16694 |
| 24/09/2021 | 4,8450 | -0,21% | 4,9000 | 4,7750 | 4,8100 | 26884 |
| 23/09/2021 | 4,8550 | 0,83% | 4,9450 | 4,8200 | 4,8200 | 14855 |
| 22/09/2021 | 4,8150 | 0,10% | 5,0100 | 4,8150 | 4,8250 | 10723 |
| 21/09/2021 | 4,8100 | -1,64% | 4,9000 | 4,7500 | 4,8900 | 49408 |
| 20/09/2021 | 4,8900 | -1,21% | 4,9650 | 4,8600 | 4,9500 | 10755 |
| 17/09/2021 | 4,9500 | 0,00% | 5,0000 | 4,9500 | 4,9500 | 16009 |
| 16/09/2021 | 4,9500 | -1,39% | 5,0400 | 4,9500 | 5,0200 | 20074 |
| 15/09/2021 | 5,0200 | -0,40% | 5,1000 | 5,0200 | 5,0300 | 22264 |
| 14/09/2021 | 5,0400 | -0,40% | 5,1300 | 5,0000 | 5,0500 | 20389 |
| 13/09/2021 | 5,0600 | -0,98% | 5,1100 | 5,0600 | 5,1100 | 8948 |
| 10/09/2021 | 5,1100 | -0,78% | 5,2200 | 5,1100 | 5,1200 | 6131 |
| 09/09/2021 | 5,1500 | -0,19% | 5,1600 | 5,1100 | 5,1500 | 16950 |
| 08/09/2021 | 5,1600 | -0,77% | 5,1900 | 5,1400 | 5,1400 | 10470 |
| 07/09/2021 | 5,2000 | -1,14% | 5,2600 | 5,1400 | 5,2500 | 13993 |
| 06/09/2021 | 5,2600 | 0,57% | 5,3600 | 5,2000 | 5,2000 | 22081 |
| 03/09/2021 | 5,2300 | -2,79% | 5,4700 | 5,2000 | 5,3800 | 48543 |
| 02/09/2021 | 5,3800 | 7,92% | 5,5000 | 4,9800 | 4,9800 | 97543 |
| 01/09/2021 | 4,9850 | -1,09% | 5,1200 | 4,9200 | 5,0900 | 40333 |
| 31/08/2021 | 5,0400 | -1,75% | 5,1500 | 5,0400 | 5,1400 | 15157 |
| 30/08/2021 | 5,1300 | 0,79% | 5,1400 | 5,0100 | 5,0900 | 6227 |
| 27/08/2021 | 5,0900 | 1,60% | 5,0900 | 5,0000 | 5,0100 | 6338 |
| 26/08/2021 | 5,0100 | -0,40% | 5,0600 | 4,9750 | 4,9950 | 12366 |
| 25/08/2021 | 5,0300 | 0,60% | 5,0500 | 4,9850 | 5,0500 | 13760 |
| 24/08/2021 | 5,0000 | -0,99% | 5,0700 | 4,9700 | 5,0100 | 29681 |
| 23/08/2021 | 5,0500 | 0,00% | 5,1000 | 4,9900 | 5,0500 | 12110 |
| 20/08/2021 | 5,0500 | 0,40% | 5,1300 | 5,0000 | 5,0700 | 5089 |
| 19/08/2021 | 5,0300 | -2,14% | 5,1500 | 5,0100 | 5,1500 | 10916 |
| 18/08/2021 | 5,1400 | 1,18% | 5,1500 | 5,0200 | 5,1300 | 11296 |
| 17/08/2021 | 5,0800 | 0,40% | 5,0800 | 5,0400 | 5,0600 | 10389 |
| 16/08/2021 | 5,0600 | -0,20% | 5,1400 | 5,0600 | 5,1300 | 8248 |
| 13/08/2021 | 5,0700 | -1,36% | 5,1200 | 5,0500 | 5,0600 | 10302 |
| 12/08/2021 | 5,1400 | 0,19% | 5,1500 | 5,0100 | 5,1400 | 25600 |
| 11/08/2021 | 5,1300 | 1,79% | 5,1400 | 5,0300 | 5,1400 | 14392 |
| 10/08/2021 | 5,0400 | -1,18% | 5,0900 | 4,9700 | 5,0800 | 16999 |
| 09/08/2021 | 5,1000 | -1,54% | 5,2400 | 5,0900 | 5,0900 | 14706 |
| 06/08/2021 | 5,1800 | 2,57% | 5,2900 | 5,0600 | 5,2900 | 31974 |
| 05/08/2021 | 5,0500 | -2,32% | 5,2200 | 5,0000 | 5,2200 | 23998 |
| 04/08/2021 | 5,1700 | -0,39% | 5,1700 | 5,0500 | 5,1600 | 9401 |
| 03/08/2021 | 5,1900 | -1,33% | 5,3500 | 5,0600 | 5,2000 | 23043 |
| 02/08/2021 | 5,2600 | 7,90% | 5,2600 | 4,8700 | 4,9250 | 48157 |
| 30/07/2021 | 4,8750 | -4,60% | 5,1800 | 4,7600 | 5,1500 | 91221 |
| 29/07/2021 | 5,1100 | -0,97% | 5,2500 | 5,1100 | 5,1100 | 15117 |
| 28/07/2021 | 5,1600 | -0,58% | 5,2100 | 5,0800 | 5,2100 | 15272 |
| 27/07/2021 | 5,1900 | -1,70% | 5,3300 | 5,1600 | 5,3000 | 17149 |
| 26/07/2021 | 5,2800 | -1,49% | 5,3400 | 5,2300 | 5,2600 | 14219 |
| 23/07/2021 | 5,3600 | 0,00% | 5,4600 | 5,2200 | 5,3400 | 12989 |
| 22/07/2021 | 5,3600 | 2,88% | 5,4500 | 5,1900 | 5,2400 | 48677 |
| 21/07/2021 | 5,2100 | 4,20% | 5,2100 | 4,9500 | 5,0000 | 17420 |
| 20/07/2021 | 5,0000 | 2,04% | 5,0000 | 4,8650 | 4,9750 | 21235 |
| 19/07/2021 | 4,9000 | -2,00% | 5,1700 | 4,8000 | 5,0000 | 54756 |
| 16/07/2021 | 5,0000 | -1,19% | 5,2300 | 4,9600 | 5,0700 | 20963 |
| 15/07/2021 | 5,0600 | 0,00% | 5,2000 | 4,9800 | 5,0300 | 47330 |
| 14/07/2021 | 5,0600 | -0,20% | 5,1400 | 5,0300 | 5,0400 | 22983 |
| 13/07/2021 | 5,0700 | -1,36% | 5,1500 | 5,0600 | 5,0800 | 12031 |
| 12/07/2021 | 5,1400 | -1,15% | 5,2000 | 5,0600 | 5,2000 | 21750 |
| 09/07/2021 | 5,2000 | 3,38% | 5,2000 | 5,0500 | 5,0900 | 19184 |
| 08/07/2021 | 5,0300 | -3,27% | 5,2000 | 5,0300 | 5,2000 | 29207 |
| 07/07/2021 | 5,2000 | -0,95% | 5,3200 | 5,2000 | 5,2900 | 5637 |
| 06/07/2021 | 5,2500 | -1,87% | 5,3800 | 5,2500 | 5,3800 | 15775 |
| 05/07/2021 | 5,3500 | 1,90% | 5,4000 | 5,2500 | 5,4000 | 5174 |
| 02/07/2021 | 5,2500 | -0,19% | 5,3800 | 5,2400 | 5,3800 | 11637 |
| 01/07/2021 | 5,2600 | 0,57% | 5,3100 | 5,1900 | 5,2500 | 26343 |
| 30/06/2021 | 5,2300 | -0,19% | 5,3400 | 5,2000 | 5,2000 | 22413 |
| 29/06/2021 | 5,2400 | -0,95% | 5,3800 | 5,2100 | 5,2900 | 18182 |
| 28/06/2021 | 5,2900 | -2,40% | 5,4600 | 5,2900 | 5,4000 | 19064 |
| 25/06/2021 | 5,4200 | 1,50% | 5,5000 | 5,2700 | 5,3500 | 24075 |
| 24/06/2021 | 5,3400 | 0,38% | 5,3900 | 5,3100 | 5,3200 | 21271 |
| 23/06/2021 | 5,3200 | -0,93% | 5,4500 | 5,3200 | 5,3300 | 22021 |
| 22/06/2021 | 5,3700 | -1,47% | 5,4200 | 5,2900 | 5,3900 | 46297 |
| 21/06/2021 | 5,4500 | -0,18% | 5,5800 | 5,2600 | 5,4200 | 54125 |
| 18/06/2021 | 5,4600 | -1,62% | 5,6600 | 5,4500 | 5,4500 | 42669 |
| 17/06/2021 | 5,5500 | 0,00% | 5,7400 | 5,4600 | 5,5000 | 40434 |
| 16/06/2021 | 5,5500 | -0,89% | 5,6700 | 5,5100 | 5,6000 | 11835 |
| 15/06/2021 | 5,6000 | 1,82% | 5,6500 | 5,4300 | 5,4600 | 46297 |
| 14/06/2021 | 5,5000 | -1,79% | 5,5900 | 5,4400 | 5,5100 | 36636 |
| 11/06/2021 | 5,6000 | 0,18% | 5,6200 | 5,4500 | 5,6200 | 38032 |
| 10/06/2021 | 5,5900 | -0,36% | 5,6800 | 5,5000 | 5,6800 | 40274 |
| 09/06/2021 | 5,6100 | -1,58% | 5,7800 | 5,6100 | 5,7800 | 39884 |
| 08/06/2021 | 5,7000 | -0,35% | 5,7800 | 5,6500 | 5,7000 | 14151 |
| 07/06/2021 | 5,7200 | -1,38% | 5,8300 | 5,6100 | 5,7400 | 16056 |
| 04/06/2021 | 5,8000 | 0,87% | 5,8900 | 5,6500 | 5,7600 | 27756 |
| 03/06/2021 | 5,7500 | 0,00% | 5,7800 | 5,6800 | 5,6800 | 17802 |
| 02/06/2021 | 5,7500 | 0,00% | 5,7900 | 5,6400 | 5,7900 | 26948 |
| 01/06/2021 | 5,7500 | 0,00% | 5,7800 | 5,6200 | 5,7400 | 27340 |
| 31/05/2021 | 5,7500 | -1,03% | 5,9300 | 5,7200 | 5,7700 | 9943 |
| 28/05/2021 | 5,8100 | -0,34% | 6,0000 | 5,8000 | 5,8400 | 37033 |
| 27/05/2021 | 5,8300 | -1,69% | 5,9800 | 5,8300 | 5,9300 | 53359 |
| 26/05/2021 | 5,9300 | 1,54% | 6,0000 | 5,8100 | 5,9300 | 48805 |
| 25/05/2021 | 5,8400 | 3,00% | 5,8500 | 5,6200 | 5,6200 | 54606 |
| 24/05/2021 | 5,6700 | -0,87% | 5,7500 | 5,6000 | 5,6100 | 34368 |
| 21/05/2021 | 5,7200 | -2,22% | 5,9000 | 5,7200 | 5,8000 | 25240 |
| 20/05/2021 | 5,8500 | -0,68% | 5,9300 | 5,8000 | 5,9200 | 25755 |
| 19/05/2021 | 5,8900 | 0,86% | 5,9200 | 5,5700 | 5,8800 | 83414 |
| 18/05/2021 | 5,8400 | -0,51% | 5,9200 | 5,8100 | 5,8100 | 21026 |
| 17/05/2021 | 5,8700 | 0,51% | 5,9500 | 5,7800 | 5,7900 | 24423 |
| 14/05/2021 | 5,8400 | 0,86% | 5,9000 | 5,7800 | 5,8000 | 28711 |
| 13/05/2021 | 5,7900 | -0,52% | 5,8900 | 5,7900 | 5,8100 | 22146 |
| 12/05/2021 | 5,8200 | -1,69% | 5,9400 | 5,8100 | 5,9400 | 18648 |
| 11/05/2021 | 5,9200 | -1,82% | 6,0000 | 5,8300 | 5,9500 | 42040 |
| 10/05/2021 | 6,0300 | -1,15% | 6,1500 | 6,0000 | 6,1500 | 30210 |
| 07/05/2021 | 6,1000 | 2,87% | 6,1000 | 5,9100 | 5,9100 | 28525 |
| 06/05/2021 | 5,9300 | -2,95% | 6,1200 | 5,9000 | 6,0500 | 39937 |
| 05/05/2021 | 6,1100 | -0,65% | 6,2000 | 6,0600 | 6,1000 | 31011 |
| 04/05/2021 | 6,1500 | 4,06% | 6,2000 | 5,9100 | 5,9100 | 38508 |
| 03/05/2021 | 5,9100 | 0,00% | 5,9700 | 5,9000 | 5,9000 | 31388 |
| 30/04/2021 | 5,9100 | -1,50% | 6,1000 | 5,9100 | 5,9200 | 18341 |
| 29/04/2021 | 6,0000 | -1,64% | 6,1500 | 6,0000 | 6,0600 | 17440 |
| 28/04/2021 | 6,1000 | 1,67% | 6,1100 | 6,0400 | 6,1100 | 12553 |
| 27/04/2021 | 6,0000 | 0,84% | 6,1000 | 5,9000 | 5,9500 | 26890 |
| 26/04/2021 | 5,9500 | -1,33% | 6,0300 | 5,9400 | 6,0000 | 11628 |
| 23/04/2021 | 6,0300 | 2,20% | 6,0700 | 5,8500 | 5,8500 | 59436 |
| 22/04/2021 | 5,9000 | 0,85% | 5,9900 | 5,8500 | 5,9000 | 17716 |
| 21/04/2021 | 5,8500 | 0,52% | 5,9600 | 5,6500 | 5,7800 | 35491 |
| 20/04/2021 | 5,8200 | -2,02% | 5,9400 | 5,8000 | 5,8800 | 31634 |
| 19/04/2021 | 5,9400 | -2,94% | 6,1900 | 5,8700 | 6,1000 | 74955 |
| 16/04/2021 | 6,1200 | -1,61% | 6,2100 | 6,1000 | 6,1100 | 26690 |
| 15/04/2021 | 6,2200 | 0,97% | 6,2500 | 5,8100 | 6,1600 | 54070 |
| 14/04/2021 | 6,1600 | -0,81% | 6,3200 | 6,1600 | 6,1800 | 34072 |
| 13/04/2021 | 6,2100 | 0,98% | 6,2400 | 6,1900 | 6,2000 | 13174 |
| 12/04/2021 | 6,1500 | -0,32% | 6,2900 | 6,1500 | 6,1500 | 45033 |
| 09/04/2021 | 6,1700 | -2,83% | 6,4000 | 6,1600 | 6,3500 | 26704 |
| 08/04/2021 | 6,3500 | 2,42% | 6,3900 | 6,1600 | 6,1600 | 47994 |
| 07/04/2021 | 6,2000 | 0,00% | 6,2300 | 6,1500 | 6,1500 | 16564 |
| 06/04/2021 | 6,2000 | -0,80% | 6,3600 | 6,1500 | 6,3500 | 35544 |
| 01/04/2021 | 6,2500 | -0,16% | 6,3000 | 6,1600 | 6,1600 | 16637 |
| 31/03/2021 | 6,2600 | -0,63% | 6,3800 | 6,1400 | 6,3800 | 72773 |
| 30/03/2021 | 6,3000 | 0,64% | 6,3500 | 6,2000 | 6,2600 | 63275 |
| 29/03/2021 | 6,2600 | -1,26% | 6,4900 | 6,2000 | 6,3000 | 43163 |
| 26/03/2021 | 6,3400 | -1,25% | 6,4900 | 6,3000 | 6,3600 | 39809 |
| 25/03/2021 | 6,4200 | 0,63% | 6,5900 | 6,3000 | 6,3500 | 51597 |
| 24/03/2021 | 6,3800 | 1,59% | 6,3900 | 6,1200 | 6,2000 | 45432 |
| 23/03/2021 | 6,2800 | -1,88% | 6,4200 | 6,1100 | 6,3100 | 103685 |
| 22/03/2021 | 6,4000 | -0,31% | 6,4200 | 6,1100 | 6,3100 | 105811 |
| 19/03/2021 | 6,4200 | -2,58% | 6,6100 | 6,3500 | 6,5900 | 122564 |
| 18/03/2021 | 6,5900 | -0,30% | 6,6600 | 6,5200 | 6,6600 | 61443 |
| 17/03/2021 | 6,6100 | 3,12% | 6,6500 | 6,3600 | 6,4000 | 145250 |
| 16/03/2021 | 6,4100 | 1,42% | 6,4800 | 6,2300 | 6,2400 | 154054 |
| 15/03/2021 | 6,3200 | 1,12% | 6,5600 | 6,2600 | 6,3300 | 115848 |
| 12/03/2021 | 6,2500 | 1,46% | 6,2700 | 6,1200 | 6,1900 | 47005 |
| 11/03/2021 | 6,1600 | 3,01% | 6,1600 | 5,8500 | 6,0000 | 138978 |
| 10/03/2021 | 5,9800 | 0,17% | 6,0500 | 5,8200 | 5,9900 | 65164 |
| 09/03/2021 | 5,9700 | 2,23% | 6,0000 | 5,8300 | 5,8300 | 114903 |
| 08/03/2021 | 5,8400 | 1,57% | 5,9700 | 5,6900 | 5,8000 | 70316 |
| 05/03/2021 | 5,7500 | 1,05% | 5,7800 | 5,6000 | 5,7000 | 84770 |
| 04/03/2021 | 5,6900 | -1,22% | 5,8500 | 5,6000 | 5,7100 | 74565 |
| 03/03/2021 | 5,7600 | 1,77% | 5,8700 | 5,5500 | 5,5600 | 153371 |
| 02/03/2021 | 5,6600 | 4,81% | 5,7500 | 5,4100 | 5,4100 | 108410 |
| 01/03/2021 | 5,4000 | 2,47% | 5,5900 | 5,1700 | 5,1700 | 280750 |
| 26/02/2021 | 5,2700 | 3,94% | 5,2700 | 4,9800 | 5,1000 | 129776 |
| 25/02/2021 | 5,0700 | 4,21% | 5,1400 | 4,9550 | 5,0700 | 107836 |
| 24/02/2021 | 4,8650 | -0,71% | 4,9350 | 4,8500 | 4,8500 | 23641 |
| 23/02/2021 | 4,9000 | -0,81% | 4,9850 | 4,8500 | 4,9700 | 35824 |
| 22/02/2021 | 4,9400 | -0,20% | 5,0600 | 4,8950 | 5,0600 | 30290 |
| 19/02/2021 | 4,9500 | 0,20% | 5,1000 | 4,9400 | 4,9500 | 30007 |
| 18/02/2021 | 4,9400 | -2,56% | 5,1400 | 4,9250 | 5,0000 | 46174 |
| 17/02/2021 | 5,0700 | -0,20% | 5,2800 | 5,0000 | 5,1000 | 126561 |
| 16/02/2021 | 5,0800 | 5,28% | 5,1400 | 4,7100 | 4,8450 | 146797 |
| 15/02/2021 | 4,8250 | 2,88% | 4,9400 | 4,7300 | 4,7350 | 118890 |
| 12/02/2021 | 4,6900 | 1,96% | 4,7200 | 4,4600 | 4,6000 | 69998 |
| 11/02/2021 | 4,6000 | -0,86% | 4,6550 | 4,5500 | 4,6100 | 29912 |
| 10/02/2021 | 4,6400 | 3,46% | 4,6900 | 4,4500 | 4,4800 | 83311 |
| 09/02/2021 | 4,4850 | 0,79% | 4,5000 | 4,3000 | 4,5000 | 88542 |
| 08/02/2021 | 4,4500 | -1,33% | 4,5350 | 4,4300 | 4,4500 | 50087 |
| 05/02/2021 | 4,5100 | -0,22% | 4,5700 | 4,4450 | 4,5250 | 56297 |
| 04/02/2021 | 4,5200 | 4,15% | 4,5900 | 4,3450 | 4,3700 | 79226 |
| 03/02/2021 | 4,3400 | 1,64% | 4,3600 | 4,2600 | 4,2600 | 37949 |
| 02/02/2021 | 4,2700 | 0,00% | 4,4000 | 4,2100 | 4,2400 | 109932 |
| 01/02/2021 | 4,2700 | 0,23% | 4,3000 | 4,2200 | 4,3000 | 39719 |
| 29/01/2021 | 4,2600 | -0,93% | 4,3000 | 4,2500 | 4,2800 | 31534 |
| 28/01/2021 | 4,3000 | 0,12% | 4,3200 | 4,2500 | 4,2800 | 21341 |
| 27/01/2021 | 4,2950 | -0,12% | 4,4300 | 4,2000 | 4,4300 | 36400 |
| 26/01/2021 | 4,3000 | 0,12% | 4,3750 | 4,2100 | 4,2800 | 31857 |
| 25/01/2021 | 4,2950 | -1,04% | 4,4700 | 4,2000 | 4,3800 | 85778 |
| 22/01/2021 | 4,3400 | -2,47% | 4,4550 | 4,3400 | 4,4500 | 66783 |
| 21/01/2021 | 4,4500 | -0,89% | 4,5800 | 4,4250 | 4,5000 | 51521 |
| 20/01/2021 | 4,4900 | -2,50% | 4,6200 | 4,4900 | 4,5600 | 55486 |
| 19/01/2021 | 4,6050 | 2,33% | 4,6250 | 4,5400 | 4,5500 | 19375 |
| 18/01/2021 | 4,5000 | -0,99% | 4,5500 | 4,3250 | 4,5000 | 74619 |
| 15/01/2021 | 4,5450 | -2,47% | 4,6900 | 4,4300 | 4,6800 | 72592 |
| 14/01/2021 | 4,6600 | -2,00% | 4,7300 | 4,5550 | 4,7000 | 39251 |
| 13/01/2021 | 4,7550 | 1,60% | 4,7800 | 4,6500 | 4,7000 | 58310 |
| 12/01/2021 | 4,6800 | 0,21% | 4,6950 | 4,6500 | 4,6800 | 10088 |
| 11/01/2021 | 4,6700 | -0,64% | 4,7400 | 4,5250 | 4,7350 | 69469 |
| 08/01/2021 | 4,7000 | 4,56% | 4,7400 | 4,4450 | 4,5300 | 125776 |
| 07/01/2021 | 4,4950 | -0,33% | 4,5500 | 4,3500 | 4,5500 | 40969 |
| 06/01/2021 | 4,5100 | 0,45% | 4,5500 | 4,4950 | 4,5000 | 20632 |
| 05/01/2021 | 4,4900 | 3,70% | 4,4900 | 4,3350 | 4,4000 | 59415 |
| 04/01/2021 | 4,3300 | -3,46% | 4,5500 | 4,3000 | 4,5500 | 40672 |
| 31/12/2020 | 4,4850 | 1,13% | 4,5300 | 4,4150 | 4,4300 | 47509 |
| 30/12/2020 | 4,4350 | 1,72% | 4,4600 | 4,3300 | 4,3350 | 44882 |
| 29/12/2020 | 4,3600 | 0,00% | 4,3800 | 4,2100 | 4,3500 | 48696 |
| 28/12/2020 | 4,3600 | -1,80% | 4,4900 | 4,3200 | 4,4900 | 54636 |
| 24/12/2020 | 4,4400 | -0,89% | 4,4950 | 4,3900 | 4,4950 | 7047 |
| 23/12/2020 | 4,4800 | 0,67% | 4,5000 | 4,3150 | 4,4800 | 45922 |
| 22/12/2020 | 4,4500 | 3,01% | 4,4500 | 4,3100 | 4,4350 | 16215 |
| 21/12/2020 | 4,3200 | -2,81% | 4,4000 | 4,1800 | 4,4000 | 58605 |
| 18/12/2020 | 4,4450 | 0,34% | 4,4750 | 4,4250 | 4,4650 | 44786 |
| 17/12/2020 | 4,4300 | -1,34% | 4,5300 | 4,4000 | 4,4800 | 45621 |
| 16/12/2020 | 4,4900 | 1,58% | 4,5450 | 4,4250 | 4,5000 | 28358 |
| 15/12/2020 | 4,4200 | 0,23% | 4,4800 | 4,3400 | 4,4200 | 103415 |
| 14/12/2020 | 4,4100 | -1,56% | 4,5800 | 4,4000 | 4,5000 | 68374 |
| 11/12/2020 | 4,4800 | -0,44% | 4,5800 | 4,3100 | 4,4600 | 92918 |
| 10/12/2020 | 4,5000 | -1,10% | 4,6600 | 4,4400 | 4,6600 | 80060 |
| 09/12/2020 | 4,5500 | -2,36% | 4,7600 | 4,5300 | 4,6600 | 71132 |
| 08/12/2020 | 4,6600 | 2,53% | 4,6900 | 4,5250 | 4,5250 | 13644 |
| 07/12/2020 | 4,5450 | -4,82% | 4,8450 | 4,4800 | 4,8450 | 192809 |
| 04/12/2020 | 4,7750 | -0,21% | 4,8000 | 4,7100 | 4,7200 | 39677 |
| 03/12/2020 | 4,7850 | -1,24% | 4,8500 | 4,7200 | 4,7200 | 45480 |
| 02/12/2020 | 4,8450 | 1,04% | 4,8750 | 4,6000 | 4,7700 | 121517 |
| 01/12/2020 | 4,7950 | 1,70% | 4,9000 | 4,7400 | 4,7600 | 75519 |
| 30/11/2020 | 4,7150 | -0,53% | 4,9900 | 4,7150 | 4,8350 | 204460 |
| 27/11/2020 | 4,7400 | 1,28% | 4,7500 | 4,5500 | 4,6450 | 36187 |
| 26/11/2020 | 4,6800 | -0,21% | 4,7100 | 4,5500 | 4,7100 | 40595 |
| 25/11/2020 | 4,6900 | 2,40% | 4,7100 | 4,5800 | 4,5800 | 44723 |
| 24/11/2020 | 4,5800 | 4,09% | 4,5800 | 4,3800 | 4,3800 | 38659 |
| 23/11/2020 | 4,4000 | -1,79% | 4,5900 | 4,3700 | 4,4900 | 60918 |
| 20/11/2020 | 4,4800 | -2,40% | 4,6300 | 4,3650 | 4,5750 | 30539 |
| 19/11/2020 | 4,5900 | 0,22% | 4,6750 | 4,5200 | 4,5200 | 48789 |
| 18/11/2020 | 4,5800 | 2,23% | 4,5800 | 4,4500 | 4,5200 | 59850 |
| 17/11/2020 | 4,4800 | -0,99% | 4,5200 | 4,4600 | 4,5000 | 35435 |
| 16/11/2020 | 4,5250 | 1,80% | 4,5600 | 4,3600 | 4,3600 | 72697 |
| 13/11/2020 | 4,4450 | -2,09% | 4,5400 | 4,4200 | 4,5400 | 34623 |
| 12/11/2020 | 4,5400 | 3,18% | 4,5600 | 4,3000 | 4,4800 | 56992 |
| 11/11/2020 | 4,4000 | -2,65% | 4,5400 | 4,3850 | 4,5400 | 16672 |
| 10/11/2020 | 4,5200 | 5,36% | 4,5200 | 4,3550 | 4,3800 | 75862 |
| 09/11/2020 | 4,2900 | 0,94% | 4,4200 | 4,1650 | 4,1650 | 63164 |
| 06/11/2020 | 4,2500 | -0,35% | 4,2800 | 4,1250 | 4,2650 | 27112 |
| 05/11/2020 | 4,2650 | 3,14% | 4,2650 | 4,0900 | 4,1050 | 100721 |
| 04/11/2020 | 4,1350 | -1,78% | 4,2050 | 4,0800 | 4,2050 | 19531 |
| 03/11/2020 | 4,2100 | 0,36% | 4,2100 | 4,0600 | 4,0600 | 5474 |
| 02/11/2020 | 4,1950 | 4,61% | 4,1950 | 3,9100 | 4,0000 | 23835 |
| 30/10/2020 | 4,0100 | -2,79% | 4,1250 | 3,8200 | 4,0600 | 35528 |
| 29/10/2020 | 4,1250 | 1,60% | 4,1450 | 4,0550 | 4,0700 | 14611 |
| 28/10/2020 | 4,0600 | -7,73% | 4,2900 | 4,0550 | 4,2300 | 49978 |
| 27/10/2020 | 4,4000 | -0,79% | 4,4800 | 4,2950 | 4,4800 | 14412 |
| 26/10/2020 | 4,4350 | -1,22% | 4,4950 | 4,2600 | 4,3300 | 17371 |
| 23/10/2020 | 4,4900 | 6,52% | 4,4900 | 4,2000 | 4,2000 | 23682 |
| 22/10/2020 | 4,2150 | -0,94% | 4,2850 | 4,2000 | 4,2100 | 46109 |
| 21/10/2020 | 4,2550 | -0,35% | 4,4600 | 4,2000 | 4,4600 | 31342 |
| 20/10/2020 | 4,2700 | -3,61% | 4,4900 | 4,2400 | 4,3350 | 28678 |
| 19/10/2020 | 4,4300 | -0,23% | 4,6400 | 4,3200 | 4,4500 | 58764 |
| 16/10/2020 | 4,4400 | 7,51% | 4,5500 | 4,0100 | 4,0600 | 107155 |
| 15/10/2020 | 4,1300 | -2,48% | 4,3300 | 4,0550 | 4,3300 | 26003 |
| 14/10/2020 | 4,2350 | 1,07% | 4,3500 | 4,1000 | 4,3500 | 24993 |
| 13/10/2020 | 4,1900 | -4,45% | 4,4000 | 4,1200 | 4,4000 | 28085 |
| 12/10/2020 | 4,3850 | 4,40% | 4,6000 | 4,2000 | 4,2000 | 80676 |
| 09/10/2020 | 4,2000 | 0,12% | 4,2500 | 4,1100 | 4,2200 | 32666 |
| 08/10/2020 | 4,1950 | 3,84% | 4,2000 | 4,0150 | 4,0300 | 25990 |
| 07/10/2020 | 4,0400 | -1,46% | 4,1800 | 4,0400 | 4,1100 | 15362 |
| 06/10/2020 | 4,1000 | -0,36% | 4,2550 | 4,0600 | 4,0900 | 9390 |
| 05/10/2020 | 4,1150 | 1,11% | 4,1450 | 4,0200 | 4,1150 | 8070 |
| 02/10/2020 | 4,0700 | -0,49% | 4,1500 | 4,0000 | 4,1500 | 9194 |
| 01/10/2020 | 4,0900 | 1,87% | 4,1500 | 4,0100 | 4,1000 | 5908 |
| 30/09/2020 | 4,0150 | 1,52% | 4,1850 | 3,9450 | 3,9450 | 29124 |
| 29/09/2020 | 3,9550 | -1,13% | 4,0350 | 3,9250 | 4,0000 | 13714 |
| 28/09/2020 | 4,0000 | 0,00% | 4,0650 | 3,8900 | 4,0000 | 10456 |
| 25/09/2020 | 4,0000 | -1,48% | 4,1500 | 3,9600 | 4,0200 | 8676 |
| 24/09/2020 | 4,0600 | 0,87% | 4,0950 | 3,8600 | 4,0000 | 14796 |
| 23/09/2020 | 4,0250 | -4,28% | 4,2700 | 4,0000 | 4,2700 | 16786 |
| 22/09/2020 | 4,2050 | 1,57% | 4,2050 | 4,0500 | 4,0550 | 16562 |
| 21/09/2020 | 4,1400 | -5,37% | 4,3800 | 4,0300 | 4,3800 | 40228 |
| 18/09/2020 | 4,3750 | 1,98% | 4,3800 | 4,3000 | 4,3000 | 22368 |
| 17/09/2020 | 4,2900 | -2,17% | 4,3800 | 4,2300 | 4,3800 | 35318 |
| 16/09/2020 | 4,3850 | -0,23% | 4,4000 | 4,2200 | 4,4000 | 38088 |
| 15/09/2020 | 4,3950 | 0,34% | 4,4450 | 4,3300 | 4,3900 | 24348 |
| 14/09/2020 | 4,3800 | -2,23% | 4,5600 | 4,3500 | 4,5600 | 20003 |
| 11/09/2020 | 4,4800 | -1,54% | 4,5700 | 4,3500 | 4,5500 | 10414 |
| 10/09/2020 | 4,5500 | -0,76% | 4,5850 | 4,3500 | 4,5850 | 20269 |
| 09/09/2020 | 4,5850 | 4,20% | 4,5900 | 4,3050 | 4,3050 | 11909 |
| 08/09/2020 | 4,4000 | 0,00% | 4,4100 | 4,3050 | 4,4050 | 21337 |
| 07/09/2020 | 4,4000 | -2,22% | 4,5150 | 4,4000 | 4,5000 | 19198 |
| 04/09/2020 | 4,5000 | 0,00% | 4,5750 | 4,4250 | 4,5000 | 24290 |
| 03/09/2020 | 4,5000 | -4,46% | 4,8000 | 4,5000 | 4,6600 | 42413 |
| 02/09/2020 | 4,7100 | 0,53% | 4,8650 | 4,6000 | 4,7000 | 37753 |
| 01/09/2020 | 4,6850 | 1,85% | 4,6850 | 4,5300 | 4,6750 | 31017 |
| 31/08/2020 | 4,6000 | -1,60% | 4,7000 | 4,5400 | 4,6950 | 11658 |
| 28/08/2020 | 4,6750 | -0,21% | 4,6850 | 4,5150 | 4,6800 | 25398 |
| 27/08/2020 | 4,6850 | 5,64% | 4,6900 | 4,3600 | 4,3600 | 35454 |
| 26/08/2020 | 4,4350 | -0,11% | 4,4450 | 4,3650 | 4,3700 | 8767 |
| 25/08/2020 | 4,4400 | 0,79% | 4,4550 | 4,3600 | 4,4550 | 7156 |
| 24/08/2020 | 4,4050 | -2,11% | 4,5000 | 4,3150 | 4,5000 | 32143 |
| 21/08/2020 | 4,5000 | -0,33% | 4,5400 | 4,3200 | 4,5400 | 13004 |
| 20/08/2020 | 4,5150 | 0,22% | 4,5200 | 4,4200 | 4,4200 | 2933 |
| 19/08/2020 | 4,5050 | 1,01% | 4,5050 | 4,4350 | 4,4700 | 18096 |
| 18/08/2020 | 4,4600 | -1,87% | 4,5650 | 4,4250 | 4,5650 | 18518 |
| 17/08/2020 | 4,5450 | 0,00% | 4,5750 | 4,4400 | 4,5750 | 10454 |
| 14/08/2020 | 4,5450 | -0,87% | 4,6550 | 4,5150 | 4,6550 | 10852 |
| 13/08/2020 | 4,5850 | -2,34% | 4,6800 | 4,5800 | 4,6800 | 12700 |
| 12/08/2020 | 4,6950 | 0,97% | 4,7200 | 4,5300 | 4,5300 | 13313 |
| 11/08/2020 | 4,6500 | -0,21% | 4,7300 | 4,4150 | 4,4150 | 22523 |
| 10/08/2020 | 4,6600 | 4,25% | 4,6600 | 4,3850 | 4,4950 | 29885 |
| 07/08/2020 | 4,4700 | -0,11% | 4,6300 | 4,3650 | 4,6100 | 51104 |
| 06/08/2020 | 4,4750 | -2,61% | 4,5950 | 4,4600 | 4,5950 | 4551 |
| 05/08/2020 | 4,5950 | -1,82% | 4,7500 | 4,5500 | 4,7500 | 24176 |
| 04/08/2020 | 4,6800 | 4,46% | 4,7550 | 4,5300 | 4,7550 | 19625 |
| 03/08/2020 | 4,4800 | 2,17% | 4,4800 | 4,2450 | 4,4000 | 12859 |
| 31/07/2020 | 4,3850 | -2,77% | 4,6000 | 4,2550 | 4,5200 | 32389 |
| 30/07/2020 | 4,5100 | -3,43% | 4,8200 | 4,4550 | 4,7500 | 56693 |
| 29/07/2020 | 4,6700 | 3,32% | 4,6750 | 4,5000 | 4,5800 | 11728 |
| 28/07/2020 | 4,5200 | -0,66% | 4,6250 | 4,4700 | 4,5750 | 31497 |
| 27/07/2020 | 4,5500 | -1,19% | 4,7150 | 4,4500 | 4,6850 | 20210 |
| 24/07/2020 | 4,6050 | -3,26% | 4,8200 | 4,5600 | 4,7600 | 45144 |
| 23/07/2020 | 4,7600 | -2,46% | 4,9800 | 4,7000 | 4,9800 | 26233 |
| 22/07/2020 | 4,8800 | 0,10% | 4,9700 | 4,8000 | 4,9000 | 16130 |
| 21/07/2020 | 4,8750 | -0,41% | 5,1000 | 4,5950 | 4,9600 | 129157 |
| 20/07/2020 | 4,8950 | -2,00% | 5,1700 | 4,8800 | 5,1700 | 43655 |
| 17/07/2020 | 4,9950 | -2,06% | 5,2700 | 4,8900 | 4,9850 | 110072 |
| 16/07/2020 | 5,1000 | 9,21% | 5,2400 | 4,6500 | 4,6500 | 224295 |
| 15/07/2020 | 4,6700 | 0,00% | 4,6900 | 4,6100 | 4,6550 | 20006 |
| 14/07/2020 | 4,6700 | -1,48% | 4,7400 | 4,5250 | 4,5250 | 18279 |
| 13/07/2020 | 4,7400 | 2,71% | 4,7400 | 4,6000 | 4,7200 | 29926 |
| 10/07/2020 | 4,6150 | -1,18% | 4,6950 | 4,5500 | 4,5550 | 14601 |
| 09/07/2020 | 4,6700 | -0,53% | 4,7400 | 4,4750 | 4,7400 | 34111 |
| 08/07/2020 | 4,6950 | -0,84% | 4,7350 | 4,6050 | 4,7000 | 36922 |
| 07/07/2020 | 4,7350 | 1,50% | 4,7600 | 4,6050 | 4,6300 | 18311 |
| 06/07/2020 | 4,6650 | -3,62% | 4,8850 | 4,6600 | 4,7700 | 30614 |
| 03/07/2020 | 4,8400 | 1,47% | 4,8500 | 4,6850 | 4,8500 | 30645 |
| 02/07/2020 | 4,7700 | -0,63% | 4,9800 | 4,7050 | 4,7050 | 33983 |
| 01/07/2020 | 4,8000 | 1,48% | 4,8000 | 4,6100 | 4,6100 | 15400 |
| 30/06/2020 | 4,7300 | -0,84% | 4,7750 | 4,6400 | 4,7500 | 8592 |
| 29/06/2020 | 4,7700 | 2,36% | 4,8550 | 4,7000 | 4,7600 | 16060 |
| 26/06/2020 | 4,6600 | 0,22% | 4,8850 | 4,6400 | 4,8350 | 45892 |
| 25/06/2020 | 4,6500 | -4,12% | 4,9900 | 4,6100 | 4,9900 | 56159 |
| 24/06/2020 | 4,8500 | 3,74% | 5,0500 | 4,6000 | 4,6800 | 104856 |
| 23/06/2020 | 4,6750 | 3,89% | 4,6750 | 4,5500 | 4,6650 | 33744 |
| 22/06/2020 | 4,5000 | -3,23% | 4,6500 | 4,4700 | 4,6500 | 29693 |
| 19/06/2020 | 4,6500 | 2,54% | 4,6500 | 4,5000 | 4,5500 | 16827 |
| 18/06/2020 | 4,5350 | -2,99% | 4,6950 | 4,4800 | 4,6000 | 42373 |
| 17/06/2020 | 4,6750 | 0,32% | 4,6900 | 4,5000 | 4,6900 | 32758 |
| 16/06/2020 | 4,6600 | 3,90% | 4,7000 | 4,5000 | 4,5000 | 45377 |
| 15/06/2020 | 4,4850 | -2,07% | 4,5700 | 4,4200 | 4,4500 | 27982 |
| 12/06/2020 | 4,5800 | 4,45% | 4,5800 | 4,2200 | 4,2500 | 65603 |
| 11/06/2020 | 4,3850 | -6,20% | 4,6000 | 4,3000 | 4,5650 | 69205 |
| 10/06/2020 | 4,6750 | -4,20% | 4,9750 | 4,5600 | 4,8850 | 74178 |
| 09/06/2020 | 4,8800 | -2,98% | 5,1500 | 4,8200 | 5,1500 | 62959 |
| 08/06/2020 | 5,0300 | 3,71% | 5,1900 | 4,9000 | 4,9750 | 219306 |
| 05/06/2020 | 4,8500 | 4,30% | 4,9500 | 4,6600 | 4,6600 | 98979 |
| 04/06/2020 | 4,6500 | -2,11% | 4,8000 | 4,6200 | 4,8000 | 64041 |
| 03/06/2020 | 4,7500 | 1,28% | 4,8700 | 4,7200 | 4,7800 | 59587 |
| 02/06/2020 | 4,6900 | 0,86% | 4,8700 | 4,6650 | 4,6650 | 62705 |
| 01/06/2020 | 4,6500 | -2,11% | 4,9850 | 4,6150 | 4,7100 | 124442 |
| 29/05/2020 | 4,7500 | 0,42% | 5,3400 | 4,5600 | 4,6150 | 650781 |
| 28/05/2020 | 4,7300 | 14,25% | 4,7600 | 4,1800 | 4,2100 | 271478 |
| 27/05/2020 | 4,1400 | -4,72% | 4,4600 | 4,1100 | 4,4600 | 64056 |
| 26/05/2020 | 4,3450 | 5,21% | 4,4000 | 4,1800 | 4,2000 | 94961 |
| 25/05/2020 | 4,1300 | 3,77% | 4,1850 | 4,0650 | 4,1300 | 26778 |
| 22/05/2020 | 3,9800 | 0,63% | 4,0800 | 3,9250 | 3,9650 | 19876 |
| 21/05/2020 | 3,9550 | 1,28% | 4,1950 | 3,8250 | 3,9850 | 66271 |
| 20/05/2020 | 3,9050 | -2,13% | 3,9700 | 3,8300 | 3,9500 | 22270 |
| 19/05/2020 | 3,9900 | 0,25% | 4,0800 | 3,6800 | 4,0800 | 125828 |
| 18/05/2020 | 3,9800 | 2,18% | 4,0950 | 3,9250 | 4,0950 | 23030 |
| 15/05/2020 | 3,8950 | 3,87% | 4,0000 | 3,8000 | 4,0000 | 18919 |
| 14/05/2020 | 3,7500 | -6,95% | 4,1100 | 3,7500 | 4,0000 | 87551 |
| 13/05/2020 | 4,0300 | -5,18% | 4,4050 | 3,9900 | 4,1700 | 98636 |
| 12/05/2020 | 4,2500 | -2,97% | 4,3600 | 4,1950 | 4,3600 | 31172 |
| 11/05/2020 | 4,3800 | -0,90% | 4,5700 | 4,3700 | 4,4450 | 19985 |
| 08/05/2020 | 4,4200 | -1,45% | 4,5100 | 4,3000 | 4,4500 | 33801 |
| 07/05/2020 | 4,4850 | -0,77% | 4,5800 | 4,4500 | 4,4750 | 18467 |
| 06/05/2020 | 4,5200 | -1,53% | 4,6100 | 4,4700 | 4,6100 | 31130 |
| 05/05/2020 | 4,5900 | 5,52% | 4,6000 | 4,4300 | 4,4300 | 24271 |
| 04/05/2020 | 4,3500 | -3,76% | 4,5250 | 4,3150 | 4,4700 | 26642 |
| 30/04/2020 | 4,5200 | -2,27% | 4,8300 | 4,5000 | 4,6250 | 76353 |
| 29/04/2020 | 4,6250 | 8,82% | 4,7600 | 4,1500 | 4,1600 | 151742 |
| 28/04/2020 | 4,2500 | 0,00% | 4,2500 | 4,1200 | 4,1500 | 26105 |
| 27/04/2020 | 4,2500 | -0,47% | 4,3450 | 4,1100 | 4,2600 | 27939 |
| 24/04/2020 | 4,2700 | -2,95% | 4,3800 | 4,1400 | 4,3000 | 39443 |
| 23/04/2020 | 4,4000 | 1,38% | 4,4400 | 4,1000 | 4,2450 | 45955 |
| 22/04/2020 | 4,3400 | 9,05% | 4,3400 | 4,0000 | 4,0000 | 76903 |
| 21/04/2020 | 3,9800 | -0,62% | 4,0950 | 3,9500 | 4,0500 | 44882 |
| 20/04/2020 | 4,0050 | -2,91% | 4,2200 | 4,0050 | 4,1050 | 43800 |
| 17/04/2020 | 4,1250 | -0,96% | 4,2450 | 4,1000 | 4,1900 | 35973 |
| 16/04/2020 | 4,1650 | 0,12% | 4,2300 | 4,0050 | 4,1800 | 80942 |
| 15/04/2020 | 4,1600 | -2,80% | 4,2300 | 4,0700 | 4,2300 | 30209 |
| 14/04/2020 | 4,2800 | -4,25% | 4,4700 | 4,1550 | 4,4700 | 159900 |
| 09/04/2020 | 4,4700 | 1,13% | 4,5700 | 4,3400 | 4,4500 | 62383 |
| 08/04/2020 | 4,4200 | 2,55% | 4,4900 | 4,0800 | 4,2000 | 26046 |
| 07/04/2020 | 4,3100 | 0,47% | 4,5800 | 4,3100 | 4,4000 | 86628 |
| 06/04/2020 | 4,2900 | 6,58% | 4,3000 | 4,1500 | 4,1800 | 33063 |
| 03/04/2020 | 4,0250 | -0,37% | 4,1650 | 4,0050 | 4,0650 | 46782 |
| 02/04/2020 | 4,0400 | 0,00% | 4,4900 | 4,0300 | 4,0300 | 81849 |
| 01/04/2020 | 4,0400 | -4,04% | 4,2300 | 4,0400 | 4,0400 | 36350 |
| 31/03/2020 | 4,2100 | 0,60% | 4,3700 | 4,0700 | 4,2100 | 51321 |
| 30/03/2020 | 4,1850 | -2,67% | 4,3450 | 3,8500 | 4,1550 | 113148 |
| 27/03/2020 | 4,3000 | -6,52% | 4,6500 | 4,3000 | 4,6500 | 114149 |
| 26/03/2020 | 4,6000 | -10,51% | 5,1200 | 4,5100 | 5,1200 | 288970 |
| 25/03/2020 | 5,1400 | 0,19% | 5,7600 | 5,0200 | 5,3600 | 266622 |
| 24/03/2020 | 5,1300 | 10,32% | 5,1700 | 4,8500 | 4,8550 | 166418 |
| 23/03/2020 | 4,6500 | 5,68% | 4,7400 | 4,0200 | 4,0200 | 88124 |
| 20/03/2020 | 4,4000 | 1,62% | 4,6500 | 4,3350 | 4,5000 | 177815 |
| 19/03/2020 | 4,3300 | 5,35% | 4,6400 | 4,0200 | 4,2000 | 129430 |
| 18/03/2020 | 4,1100 | -4,42% | 4,4900 | 3,9000 | 4,2000 | 132728 |
| 17/03/2020 | 4,3000 | 43,09% | 4,3300 | 3,1100 | 3,5000 | 264274 |
| 16/03/2020 | 3,0050 | -11,36% | 3,3000 | 2,7550 | 3,3000 | 260459 |
| 13/03/2020 | 3,3900 | 4,15% | 4,3700 | 3,1800 | 3,1900 | 467930 |
| 12/03/2020 | 3,2550 | -20,22% | 3,8950 | 2,9600 | 3,8950 | 574470 |
| 11/03/2020 | 4,0800 | -12,35% | 4,7400 | 4,0800 | 4,5150 | 332127 |
| 10/03/2020 | 4,6550 | -6,62% | 5,3700 | 4,5500 | 5,3700 | 335010 |
| 09/03/2020 | 4,9850 | 0,10% | 5,9000 | 4,4400 | 4,4400 | 582751 |
| 06/03/2020 | 4,9800 | -0,40% | 5,0300 | 4,5900 | 4,9750 | 250765 |
| 05/03/2020 | 5,0000 | -3,29% | 5,2500 | 5,0000 | 5,1500 | 91231 |
| 04/03/2020 | 5,1700 | -4,44% | 5,4900 | 5,1300 | 5,4900 | 221913 |
| 03/03/2020 | 5,4100 | -1,10% | 5,6800 | 5,4100 | 5,4500 | 108889 |
| 02/03/2020 | 5,4700 | -3,87% | 5,8000 | 5,4200 | 5,8000 | 130931 |
| 28/02/2020 | 5,6900 | -0,87% | 5,7400 | 5,5000 | 5,7100 | 110867 |
| 27/02/2020 | 5,7400 | -0,35% | 5,9500 | 5,5600 | 5,9500 | 106229 |
| 26/02/2020 | 5,7600 | -0,69% | 5,9000 | 5,5800 | 5,7000 | 79277 |
| 25/02/2020 | 5,8000 | -2,03% | 6,1000 | 5,6300 | 6,1000 | 170159 |
| 24/02/2020 | 5,9200 | -2,15% | 6,1800 | 5,8500 | 5,9600 | 185200 |
| 21/02/2020 | 6,0500 | -2,26% | 6,1900 | 6,0500 | 6,1500 | 34401 |
| 20/02/2020 | 6,1900 | 1,64% | 6,2000 | 5,8900 | 6,0500 | 99029 |
| 19/02/2020 | 6,0900 | -1,46% | 6,2400 | 6,0200 | 6,1500 | 52151 |
| 18/02/2020 | 6,1800 | -2,83% | 6,4200 | 6,1600 | 6,4200 | 76501 |
| 17/02/2020 | 6,3600 | 0,47% | 6,4500 | 6,2400 | 6,3100 | 44422 |
| 14/02/2020 | 6,3300 | 0,80% | 6,4700 | 6,2500 | 6,2900 | 78798 |
| 13/02/2020 | 6,2800 | -3,24% | 6,4200 | 6,2200 | 6,3800 | 144745 |
| 12/02/2020 | 6,4900 | -2,99% | 6,7000 | 6,4200 | 6,6500 | 139373 |
| 11/02/2020 | 6,6900 | 0,90% | 6,7200 | 6,6000 | 6,6000 | 51804 |
| 10/02/2020 | 6,6300 | 0,00% | 6,7300 | 6,6000 | 6,6800 | 56261 |
| 07/02/2020 | 6,6300 | -0,45% | 6,7200 | 6,5600 | 6,6700 | 56417 |
| 06/02/2020 | 6,6600 | -0,60% | 6,8500 | 6,6200 | 6,8200 | 118547 |
| 05/02/2020 | 6,7000 | 2,45% | 6,8600 | 6,5000 | 6,5300 | 154423 |
| 04/02/2020 | 6,5400 | 1,24% | 6,6600 | 6,5100 | 6,5100 | 67347 |
| 03/02/2020 | 6,4600 | 0,16% | 6,7000 | 6,3800 | 6,5100 | 139913 |
| 31/01/2020 | 6,4500 | -0,62% | 6,8100 | 6,3800 | 6,5500 | 216242 |
| 30/01/2020 | 6,4900 | 3,34% | 6,5500 | 6,1500 | 6,2300 | 178459 |
| 29/01/2020 | 6,2800 | 1,13% | 6,3600 | 6,2200 | 6,3100 | 116922 |
| 28/01/2020 | 6,2100 | -2,05% | 6,5900 | 6,2100 | 6,3900 | 172490 |
| 27/01/2020 | 6,3400 | -2,46% | 6,7800 | 6,2500 | 6,7100 | 420224 |
| 24/01/2020 | 6,5000 | 12,07% | 6,5900 | 5,9100 | 5,9600 | 634020 |
| 23/01/2020 | 5,8000 | 4,88% | 5,8000 | 5,4000 | 5,4200 | 173343 |
| 22/01/2020 | 5,5300 | -2,81% | 5,8000 | 5,5300 | 5,6700 | 105462 |
| 21/01/2020 | 5,6900 | 1,25% | 5,9100 | 5,4700 | 5,4700 | 270043 |
| 20/01/2020 | 5,6200 | -1,40% | 5,7800 | 5,5900 | 5,6000 | 82606 |
| 17/01/2020 | 5,7000 | -0,35% | 5,8300 | 5,6700 | 5,8000 | 104354 |
| 16/01/2020 | 5,7200 | -1,21% | 5,8900 | 5,6600 | 5,7500 | 61133 |
| 15/01/2020 | 5,7900 | -2,03% | 5,9800 | 5,7600 | 5,9100 | 80827 |
| 14/01/2020 | 5,9100 | 1,55% | 5,9300 | 5,7400 | 5,8200 | 71388 |
| 13/01/2020 | 5,8200 | -0,68% | 5,9700 | 5,7700 | 5,8600 | 67809 |
| 10/01/2020 | 5,8600 | -3,30% | 6,0900 | 5,8600 | 6,0900 | 71081 |
| 09/01/2020 | 6,0600 | 2,71% | 6,1300 | 5,8600 | 5,9700 | 116733 |
| 08/01/2020 | 5,9000 | 0,51% | 5,9200 | 5,5900 | 5,8500 | 110534 |
| 07/01/2020 | 5,8700 | -3,29% | 6,1000 | 5,8200 | 6,0700 | 101191 |
| 06/01/2020 | 6,0700 | 0,33% | 6,0700 | 5,9400 | 5,9900 | 40691 |
| 03/01/2020 | 6,0500 | -1,63% | 6,1300 | 5,9000 | 6,1300 | 126708 |
| 02/01/2020 | 6,1500 | 2,50% | 6,2500 | 6,0600 | 6,0700 | 82548 |
| 31/12/2019 | 6,0000 | -1,80% | 6,1000 | 5,8000 | 6,0400 | 120014 |
| 30/12/2019 | 6,1100 | -1,93% | 6,2100 | 6,0200 | 6,2100 | 151120 |
| 27/12/2019 | 6,2300 | -2,04% | 6,3500 | 6,1500 | 6,3200 | 106506 |
| 24/12/2019 | 6,3600 | -3,20% | 6,6100 | 6,3000 | 6,5100 | 66591 |
| 23/12/2019 | 6,5700 | 3,96% | 6,6000 | 6,2100 | 6,2100 | 99345 |
| 20/12/2019 | 6,3200 | 0,32% | 6,4000 | 6,2500 | 6,3300 | 27384 |
| 19/12/2019 | 6,3000 | -0,32% | 6,3300 | 6,0500 | 6,2900 | 94461 |
| 18/12/2019 | 6,3200 | -1,71% | 6,4200 | 6,2700 | 6,3800 | 49144 |
| 17/12/2019 | 6,4300 | -1,38% | 6,5000 | 6,3800 | 6,4000 | 34295 |
| 16/12/2019 | 6,5200 | 1,88% | 6,5400 | 6,4100 | 6,4600 | 71138 |
| 13/12/2019 | 6,4000 | -2,29% | 6,6000 | 6,3700 | 6,6000 | 102234 |
| 12/12/2019 | 6,5500 | 0,31% | 6,6100 | 6,4300 | 6,5300 | 45309 |
| 11/12/2019 | 6,5300 | 2,83% | 6,6400 | 6,3200 | 6,3500 | 75728 |
| 10/12/2019 | 6,3500 | -0,16% | 6,4000 | 6,2900 | 6,3600 | 44409 |
| 09/12/2019 | 6,3600 | -1,09% | 6,4500 | 6,3600 | 6,4200 | 33484 |
| 06/12/2019 | 6,4300 | 0,63% | 6,4800 | 6,3400 | 6,3400 | 31571 |
| 05/12/2019 | 6,3900 | -0,31% | 6,4900 | 6,3400 | 6,4200 | 44944 |
| 04/12/2019 | 6,4100 | 2,07% | 6,4700 | 6,1600 | 6,1700 | 73890 |
| 03/12/2019 | 6,2800 | -2,33% | 6,4200 | 6,2800 | 6,4200 | 48961 |
| 02/12/2019 | 6,4300 | -2,58% | 6,6900 | 6,4000 | 6,6900 | 106222 |
| 29/11/2019 | 6,6000 | -0,90% | 6,7500 | 6,6000 | 6,6000 | 67039 |
| 28/11/2019 | 6,6600 | -2,92% | 6,9000 | 6,6000 | 6,9000 | 106664 |
| 27/11/2019 | 6,8600 | 4,10% | 6,9600 | 6,5900 | 6,5900 | 151606 |
| 26/11/2019 | 6,5900 | 1,07% | 6,5900 | 6,4600 | 6,4700 | 44000 |
| 25/11/2019 | 6,5200 | -0,61% | 6,5800 | 6,4100 | 6,5300 | 69662 |
| 22/11/2019 | 6,5600 | 0,61% | 6,6300 | 6,4000 | 6,6300 | 76216 |
| 21/11/2019 | 6,5200 | -1,36% | 6,6200 | 6,5000 | 6,6000 | 99285 |
| 20/11/2019 | 6,6100 | 0,00% | 6,6500 | 6,5200 | 6,6500 | 36336 |
| 19/11/2019 | 6,6100 | -2,22% | 6,8500 | 6,6100 | 6,8000 | 57331 |
| 18/11/2019 | 6,7600 | -1,31% | 6,9700 | 6,6900 | 6,9700 | 60683 |
| 15/11/2019 | 6,8500 | 2,09% | 6,9700 | 6,6900 | 6,8200 | 106356 |
| 14/11/2019 | 6,7100 | 0,00% | 6,9800 | 6,6700 | 6,6700 | 164780 |
| 13/11/2019 | 6,7100 | -4,14% | 6,9400 | 6,5500 | 6,9400 | 308244 |
| 12/11/2019 | 7,0000 | -5,02% | 7,3900 | 6,9700 | 7,3500 | 234770 |
| 11/11/2019 | 7,3700 | -3,66% | 7,6400 | 7,3700 | 7,6400 | 108757 |
| 08/11/2019 | 7,6500 | -0,52% | 7,7400 | 7,5800 | 7,7300 | 56536 |
| 07/11/2019 | 7,6900 | -0,52% | 7,8800 | 7,6000 | 7,8800 | 98694 |
| 06/11/2019 | 7,7300 | 0,52% | 7,8000 | 7,6000 | 7,6900 | 99682 |
| 05/11/2019 | 7,6900 | -1,41% | 7,9400 | 7,5400 | 7,9400 | 159881 |
| 04/11/2019 | 7,8000 | -1,27% | 8,4000 | 7,8000 | 7,9300 | 444778 |
| 01/11/2019 | 7,9000 | 14,00% | 8,0700 | 7,4000 | 7,5200 | 476692 |
| 31/10/2019 | 6,9300 | -0,14% | 7,0800 | 6,9100 | 7,0000 | 88176 |
| 30/10/2019 | 6,9400 | -3,07% | 7,3700 | 6,9400 | 7,2500 | 239471 |
| 29/10/2019 | 7,1600 | 5,60% | 7,1600 | 6,7200 | 6,7900 | 169174 |
| 28/10/2019 | 6,7800 | 2,11% | 6,9600 | 6,6600 | 6,7000 | 91674 |
| 25/10/2019 | 6,6400 | 0,45% | 6,7100 | 6,5800 | 6,6100 | 42420 |
| 24/10/2019 | 6,6100 | -2,51% | 6,7700 | 6,6100 | 6,7300 | 36194 |
| 23/10/2019 | 6,7800 | -0,29% | 6,8000 | 6,6500 | 6,7500 | 102310 |
| 22/10/2019 | 6,8000 | 2,56% | 6,8300 | 6,5600 | 6,6500 | 152253 |
| 21/10/2019 | 6,6300 | 4,25% | 6,6400 | 6,2400 | 6,3700 | 123423 |
| 18/10/2019 | 6,3600 | -2,75% | 6,6500 | 6,3600 | 6,5100 | 94747 |
| 17/10/2019 | 6,5400 | -0,46% | 6,6500 | 6,5000 | 6,5600 | 58900 |
| 16/10/2019 | 6,5700 | -3,24% | 6,7700 | 6,5700 | 6,7400 | 94899 |
| 15/10/2019 | 6,7900 | -1,31% | 6,9000 | 6,7500 | 6,8800 | 73220 |
| 14/10/2019 | 6,8800 | 1,47% | 6,9600 | 6,7900 | 6,8400 | 89210 |
| 11/10/2019 | 6,7800 | 1,04% | 6,7900 | 6,6800 | 6,7100 | 71551 |
| 10/10/2019 | 6,7100 | -1,03% | 6,8400 | 6,7000 | 6,8400 | 18912 |
| 09/10/2019 | 6,7800 | 0,74% | 6,8400 | 6,7100 | 6,7300 | 43564 |
| 08/10/2019 | 6,7300 | -0,59% | 6,9300 | 6,7100 | 6,8700 | 45332 |
| 07/10/2019 | 6,7700 | 1,35% | 6,8500 | 6,5900 | 6,6000 | 62792 |
| 04/10/2019 | 6,6800 | -0,30% | 6,8200 | 6,6100 | 6,7600 | 94203 |
| 03/10/2019 | 6,7000 | 1,67% | 6,9300 | 6,5300 | 6,5300 | 118295 |
| 02/10/2019 | 6,5900 | -2,08% | 6,8200 | 6,5300 | 6,6500 | 149366 |
| 01/10/2019 | 6,7300 | -0,74% | 6,9300 | 6,6500 | 6,8500 | 92709 |
| 30/09/2019 | 6,7800 | -0,73% | 6,9700 | 6,7800 | 6,9700 | 42596 |
| 27/09/2019 | 6,8300 | -3,12% | 7,1700 | 6,7100 | 7,1600 | 119139 |
| 26/09/2019 | 7,0500 | 2,32% | 7,3900 | 6,9300 | 6,9400 | 245751 |
| 25/09/2019 | 6,8900 | -2,13% | 7,0700 | 6,8200 | 7,0700 | 85815 |
| 24/09/2019 | 7,0400 | 4,76% | 7,0700 | 6,6600 | 6,7300 | 152959 |
| 23/09/2019 | 6,7200 | -0,30% | 6,7200 | 6,4500 | 6,7000 | 185702 |
| 20/09/2019 | 6,7400 | -1,89% | 6,9100 | 6,6900 | 6,9100 | 62339 |
| 19/09/2019 | 6,8700 | -0,29% | 6,9600 | 6,8500 | 6,8700 | 48863 |
| 18/09/2019 | 6,8900 | -1,01% | 6,9700 | 6,8400 | 6,9700 | 39720 |
| 17/09/2019 | 6,9600 | 3,26% | 6,9800 | 6,8100 | 6,8800 | 98406 |
| 16/09/2019 | 6,7400 | -3,16% | 7,0000 | 6,7300 | 7,0000 | 84860 |
| 13/09/2019 | 6,9600 | 0,14% | 7,0500 | 6,9000 | 6,9600 | 46369 |
| 12/09/2019 | 6,9500 | -0,29% | 7,1000 | 6,8400 | 7,1000 | 107428 |
| 11/09/2019 | 6,9700 | 0,87% | 7,2400 | 6,8000 | 6,8500 | 171927 |
| 10/09/2019 | 6,9100 | -4,43% | 7,1700 | 6,7000 | 7,1600 | 328287 |
| 09/09/2019 | 7,2300 | -4,11% | 7,5500 | 7,2000 | 7,5000 | 91698 |
| 06/09/2019 | 7,5400 | -2,08% | 7,7700 | 7,5200 | 7,7700 | 48208 |
| 05/09/2019 | 7,7000 | 0,00% | 7,7100 | 7,4800 | 7,6500 | 62659 |
Sigue los mercados en Tiempo Real
Si quieres ser Premium, olvidarte de publicidad y refrescos de pantalla y tener TIEMPO REAL.
Con la mejor posición de compra y venta para poder seguir subastas, apertura y cierre.
Estas son algunas opciones:
1 Mes
14.00€
6 Mes
13.25€ (Mes)
1 Año
12.50€ (Mes)
MAS OPCIONES
No Gracias
BLOGS
Grupo San Jose después de la ruptura de la directriz llega la consolidación
Grupo San Jose intenta proseguir con el impulso al alza
Crear Foro
Crear Análisis
Crear Blog
Crear Noticia
Modo Pro
Sigue los mercados en Tiempo Real
Atención al Cliente: soporte@pcbolsa.com
© Copyright KGS S.L 1.999-2021
IBEX 35
Euro 50
DAX 30
FTSE 100
MIB 40
CAC 40
PSI 20
AMX 25
BEL 20
DOW JONES