https://rpp.

pe/economia/economia/economia-mundial-caeria-44-con-cambio-de-proyecciones-del-fmi-fondo-monetario-inte
https://gestion.pe/economia/opep-teme-que-la-segunda-ola-de-coronavirus-provoque-un-exceso-de-oferta-de-petroleo-en-2
s-del-fmi-fondo-monetario-internacional-pbi-crisis-coronavirus-covid-19-noticia-1298287
ceso-de-oferta-de-petroleo-en-2021-covid-19-nndc-noticia/
Fecha de cotización Apertura Cierre Máximo Mínimo Promedio Cantidad negociada
9/18/2017 13.25 13.05 13.25 12.98 13.09 33630
9/19/2017 13.05 13.05 13.05 13 13.03 17863
9/20/2017 13.1 12.71 13.3 12.71 13.06 77312
9/21/2017 12.75 12.8 12.89 12.7 12.78 33729
9/22/2017 12.86 12.84 12.91 12.84 12.88 12172
9/25/2017 13 13.4 13.44 13 13.25 61662
9/26/2017 13.34 13.14 13.34 13.12 13.18 31746
9/27/2017 12.91 13 13 12.64 12.8 39683
9/28/2017 12.94 13.15 13.2 12.88 13.06 39582
9/29/2017 13.12 12.8 13.12 12.8 12.86 98886
10/2/2017 12.7 12.79 12.91 12.7 12.8 5468
10/3/2017 13.02 13.18 13.18 13.02 13.12 39694
10/4/2017 13.25 13.5 13.55 13.25 13.46 76101
10/5/2017 13.6 13.75 13.76 13.6 13.7 72024
10/6/2017 13.54 13.87 13.88 13.49 13.82 48475
10/9/2017 13.82 13.8 13.84 13.78 13.81 10060
10/10/2017 13.8 13.62 13.9 13.62 13.7 38483
10/11/2017 13.67 13.65 13.67 13.45 13.62 11031
10/12/2017 13.69 14 14 13.69 13.87 47590
10/13/2017 14.1 14.46 14.47 14.09 14.33 215901
10/16/2017 14.54 14.77 14.79 14.52 14.73 101095
10/17/2017 14.68 14.85 14.94 14.6 14.75 114503
10/18/2017 14.6 14.74 14.75 14.49 14.62 57135
10/19/2017 14.76 14.4 14.76 14.34 14.45 37389
10/20/2017 14.39 14.26 14.4 14.21 14.31 19818
10/23/2017 14.19 14.23 14.45 14.18 14.3 45784
10/24/2017 14.1 14.2 14.28 14 14.15 61669
10/25/2017 14.18 14.1 14.2 13.98 14.1 52720
10/26/2017 13.9 13.9 13.98 13.88 13.92 15355
10/27/2017 13.77 13.93 13.93 13.71 13.77 28869
10/30/2017 13.5 13.74 13.85 13.5 13.67 22566
10/31/2017 13.65 13.85 13.85 13.53 13.78 48517
11/2/2017 14.19 14.5 14.54 14.19 14.39 73793
11/3/2017 14.5 14.4 14.52 14.33 14.46 53848
11/6/2017 14.3 14.47 14.5 14.3 14.44 170614
11/7/2017 14.45 14.4 14.45 14.3 14.34 28448
11/8/2017 14.37 14.23 14.4 14.21 14.33 20043
11/9/2017 14.15 14.15 14.19 14.11 14.15 27563
11/10/2017 14.05 13.82 14.05 13.82 13.87 9019
11/13/2017 13.8 13.77 13.86 13.75 13.81 12340
11/14/2017 14 13.88 14 13.88 13.99 5516
11/15/2017 13.85 13.65 13.85 13.65 13.76 36464
11/16/2017 13.68 13.44 13.68 13.42 13.46 15116
11/17/2017 13.45 13.55 13.55 13.38 13.43 15393
11/20/2017 14.06 13.87 14.06 13.79 13.98 26221
11/21/2017 14.05 14.32 14.32 14.05 14.22 61180
11/22/2017 14.26 14.3 14.32 14.25 14.29 59326
11/23/2017 14.32 14.32 14.32 14.32 14.32 3040
11/24/2017 14.32 14.4 14.4 14.3 14.31 27505
11/27/2017 14.3 14.25 14.3 14.17 14.22 36940
11/28/2017 13.94 14.1 14.21 13.94 14.11 17215
11/29/2017 14.06 14.09 14.11 14 14.07 17697
11/30/2017 13.93 13.94 13.94 13.7 13.78 26862
12/1/2017 14.23 13.95 14.23 13.95 14.09 3939
12/4/2017 13.9 13.68 13.9 13.62 13.71 24089
12/5/2017 13.48 13.44 13.54 13.36 13.42 16627
12/6/2017 13.2 13.26 13.26 13.1 13.19 41525
12/7/2017 13 13.17 13.18 12.99 13.08 45608
12/11/2017 13.1 12.8 13.1 12.73 12.94 43460
12/12/2017 13.17 13.05 13.23 12.99 13.1 45775
12/13/2017 13.06 13.21 13.21 13.06 13.12 27296
12/14/2017 13 12.92 13 12.86 12.92 95450
12/15/2017 13 12.82 13.07 12.8 12.97 16954
12/18/2017 12.7 13.08 13.17 12.7 13.08 26613
12/19/2017 13.14 13.19 13.19 13.14 13.17 10476
12/20/2017 13.39 13.6 13.63 13.39 13.6 34597
12/21/2017 13.6 13.71 13.71 13.59 13.65 13564
12/22/2017 13.63 13.7 13.7 13.62 13.63 1705
12/26/2017 13.86 14 14.05 13.86 13.99 41926
12/27/2017 13.96 13.98 14.02 13.95 14.01 19950
12/28/2017 14.1 14.07 14.15 14.05 14.09 22323
12/29/2017 14.07 14.12 14.12 14.07 14.09 3675
1/1/2018 0 0 0 0 0 0
1/2/2018 14.14 14.5 14.5 14.06 14.29 98765
1/3/2018 14.55 14.6 14.84 14.39 14.52 50516
1/4/2018 14.65 15 15.12 14.65 14.91 267394
1/5/2018 14.92 14.87 15.11 14.87 15 86119
1/8/2018 14.84 14.31 14.84 14.31 14.42 26820
1/9/2018 14.18 14.21 14.23 14.12 14.2 27778
1/10/2018 14.2 14.2 14.29 14.2 14.22 7649
1/11/2018 14.21 14.26 14.29 14.2 14.22 18233
1/12/2018 14.45 14.62 14.62 14.43 14.53 60571
1/16/2018 14.6 14.83 14.83 14.6 14.73 98096
1/17/2018 14.8 14.68 15 14.68 14.85 75702
1/18/2018 14.97 14.79 14.97 14.79 14.86 9532
1/19/2018 14.97 15.05 15.08 14.9 15 117087
1/22/2018 15.05 15.14 15.27 15.04 15.16 19242
1/23/2018 15.07 15.15 15.21 15 15.08 118938
1/24/2018 15.5 15.81 15.82 15.35 15.57 125836
1/25/2018 15.81 15.71 16.01 15.7 15.94 153842
1/26/2018 16 16.2 16.2 15.87 16.05 65051
1/29/2018 16.04 15.78 16.23 15.72 15.96 45363
1/30/2018 15.59 15.3 15.59 15.3 15.43 73517
1/31/2018 15.19 15.45 15.45 15.1 15.15 86660
2/1/2018 15.6 15.76 15.76 15.55 15.6 23389
2/2/2018 15.45 15.2 15.55 15.17 15.43 28808
2/5/2018 15.31 15.25 15.35 15.25 15.31 5996
2/6/2018 14.9 14.89 15.04 14.85 14.96 46585
2/7/2018 15.05 14.75 15.05 14.73 14.93 36019
2/8/2018 14.67 14.6 14.7 14.6 14.63 10768
2/9/2018 14.6 14.35 14.6 14.17 14.31 88928
2/12/2018 14.9 15.1 15.1 14.9 15.01 33837
2/13/2018 15.06 15.07 15.07 15 15.04 3602
2/14/2018 15.17 16.03 16.12 15.17 15.73 122618
2/15/2018 16 16.05 16.05 15.8 15.98 78587
2/16/2018 16 15.6 16.09 15.6 15.79 82130
2/19/2018 0 0 0 0 0 0
2/20/2018 15.53 15.5 15.6 15.47 15.52 7996
2/21/2018 15.53 15.4 15.8 15.4 15.6 50349
2/22/2018 15.6 15.65 15.75 15.6 15.7 25336
2/23/2018 15.6 15.65 15.8 15.6 15.71 6609
2/26/2018 15.7 16.03 16.05 15.7 15.98 86715
2/27/2018 15.9 15.65 15.9 15.65 15.68 5529
2/28/2018 15.6 15.63 15.73 15.6 15.63 31722
3/1/2018 15.29 15.54 15.54 15.29 15.46 31165
3/2/2018 15.8 15.95 16 15.75 15.88 38848
3/5/2018 15.9 15.7 15.9 15.7 15.83 13941
3/6/2018 16 15.89 16.5 15.89 16.36 58068
3/7/2018 15.61 15.21 15.61 15.19 15.25 19652
3/8/2018 15.12 15.22 15.22 15.1 15.19 11592
3/9/2018 15.44 15.35 15.44 15.35 15.41 1285
3/12/2018 15.13 15.5 15.5 15.13 15.41 4426
3/13/2018 15.32 15.1 15.32 15.1 15.15 5360
3/14/2018 15.12 15.02 15.12 14.95 15.05 7666
3/15/2018 14.69 14.65 14.77 14.59 14.65 20981
3/16/2018 14.47 14.4 14.78 14.4 14.55 28580
3/19/2018 14.4 14.44 14.51 14.33 14.44 15001
3/20/2018 14.33 14.58 14.66 14.33 14.5 4829
3/21/2018 14.68 14.99 15.01 14.68 14.78 12225
3/22/2018 14.9 14.74 14.9 14.74 14.85 2059
3/23/2018 14.94 14.94 14.94 14.8 14.82 9206
3/26/2018 14.85 14.96 14.96 14.85 14.9 2995
3/27/2018 0 0 0 0 0 0
3/28/2018 14.66 14.66 14.66 14.66 14.66 620
 4/2/2018 15.35 15.56 15.66 15.35 15.54 76914
4/3/2018 15.4 15.56 15.63 15.4 15.57 22581
4/4/2018 15.7 15.96 15.96 15.7 15.84 69659
4/5/2018 15.78 15.85 16 15.78 15.94 114682
4/6/2018 16 15.96 16.05 15.96 15.99 30862
4/9/2018 15.93 15.95 15.95 15.89 15.93 14317
4/10/2018 16 16.01 16.2 15.98 16.05 81743
4/11/2018 16.16 16.45 16.55 16.16 16.41 172817
4/12/2018 16.3 16.57 16.74 16.3 16.57 119359
4/16/2018 16.39 16.45 16.51 16.37 16.45 34596
4/17/2018 16.5 16.41 16.51 16.4 16.45 30139
4/18/2018 16.5 16.44 16.74 16.41 16.49 184206
4/19/2018 16.35 16.71 16.72 16.3 16.52 49386
4/20/2018 16.48 16.5 16.5 16.48 16.5 18250
4/23/2018 16.45 16.45 16.45 16.45 16.45 8035
4/24/2018 16.39 16.4 16.4 16.39 16.4 6000
4/25/2018 16.2 16.15 16.2 16.15 16.17 8094
4/26/2018 16.25 16.09 16.25 16.09 16.2 7280
4/27/2018 16.02 15.96 16.05 15.94 15.99 20931
4/30/2018 15.95 15.87 15.95 15.87 15.88 2553
5/2/2018 15.78 15.45 15.78 15.18 15.58 9861
5/3/2018 15.55 15.51 15.55 15.51 15.54 8662
5/4/2018 15.3 15.2 15.3 15.2 15.26 10630
5/7/2018 15.15 15.19 15.19 15.15 15.18 846
5/8/2018 15.06 15.11 15.12 15.06 15.09 15605
5/9/2018 15.27 15.34 15.34 15.26 15.3 8000
5/10/2018 15.6 15.64 15.64 15.6 15.61 356
5/11/2018 15.71 15.63 15.76 15.6 15.68 5075
5/14/2018 15.62 15.55 15.62 15.52 15.57 3968
5/15/2018 15.2 15.46 15.46 15.2 15.4 8664
5/16/2018 15.44 15.4 15.48 15.36 15.45 3063
5/17/2018 15.27 15.23 15.3 15.17 15.24 7982
5/18/2018 15.26 15.48 15.48 15.26 15.38 3864
5/21/2018 15.39 15.39 15.39 15.39 15.39 250
5/22/2018 15.67 15.81 15.81 15.67 15.76 9265
5/23/2018 15.6 15.6 15.6 15.6 15.6 120
5/24/2018 15.9 15.92 15.92 15.9 15.91 353
5/25/2018 15.8 15.71 15.88 15.71 15.75 11713
5/28/2018 15.55 15.55 15.55 15.55 15.55 370
5/29/2018 15.78 15.5 15.78 15.5 15.74 3234
5/30/2018 0 0 0 0 0 0
5/31/2018 15.23 15.32 15.51 15.23 15.33 147397
6/1/2018 15.52 15.62 15.64 15.52 15.61 800
6/4/2018 15.8 15.86 15.86 15.8 15.85 1280
6/5/2018 16.07 16.03 16.07 16 16 31815
 6/6/2018 16.1 15.84 16.15 15.84 16.11 9680
6/7/2018 16.01 16.11 16.11 16 16.07 14713
6/8/2018 15.96 15.83 15.96 15.7 15.8 4953
6/11/2018 15.95 15.75 15.95 15.75 15.91 2804
6/12/2018 15.65 15.89 15.93 15.65 15.91 12755
6/13/2018 15.6 15.31 15.6 15.31 15.52 3776
6/14/2018 15.5 15.49 15.51 15.35 15.49 8927
6/15/2018 14.8 14.64 14.9 14.4 14.72 93136
6/18/2018 14.64 14.75 14.75 14.3 14.69 16800
6/19/2018 14.5 14.65 14.66 14.5 14.62 11720
6/20/2018 14.48 14.5 14.56 14.48 14.52 5385
6/21/2018 14.3 14.66 14.66 14.3 14.34 935
6/22/2018 0 0 0 0 14.6 75
6/25/2018 14.7 14.79 14.79 14.7 14.78 16860
6/26/2018 14.3 13.85 14.3 13.85 14.06 13993
6/27/2018 13.8 13.83 13.98 13.7 13.84 57929
6/28/2018 13.8 13.7 13.8 13.58 13.66 8450
7/2/2018 13.5 13.62 13.62 13.5 13.5 10186
7/3/2018 13.84 13.45 13.85 13.4 13.64 8365
7/4/2018 13.45 13.4 13.45 13.38 13.41 3542
7/5/2018 13.38 13.53 13.53 13.38 13.43 1381
7/6/2018 13.5 13.5 13.5 13.5 13.5 1000
7/9/2018 13.65 13.69 13.7 13.6 13.67 9792
7/10/2018 13.36 13.26 13.36 13.25 13.28 1029
7/11/2018 13.11 12.68 13.11 12.68 12.91 15338
7/12/2018 12.74 12.63 12.74 12.5 12.66 9072
7/13/2018 12.72 12.7 12.72 12.66 12.69 31828
7/16/2018 12.75 12.46 12.75 12.46 12.57 427
7/17/2018 13.22 13.3 13.3 13.22 13.24 1536
7/18/2018 13.18 13.15 13.2 13 13.13 20345
7/19/2018 12.9 12.9 12.9 12.9 12.9 1000
7/20/2018 13.05 12.85 13.05 12.85 12.89 1600
7/23/2018 12.95 12.92 12.95 12.7 12.83 7800
7/24/2018 13.2 13.2 13.2 13.2 13.2 300
7/25/2018 13.24 13.4 13.4 13.24 13.31 2770
7/26/2018 13.5 13.59 13.59 13.44 13.53 4998
7/27/2018 13.55 13.55 13.55 13.55 13.57 171
7/30/2018 13.66 13.7 13.7 13.66 13.69 1350
7/31/2018 13.7 13.68 13.72 13.45 13.68 31856
8/1/2018 13.82 13.82 13.82 13.82 13.82 3500
8/2/2018 13.7 13.71 13.71 13.6 13.69 1750
8/3/2018 0 0 0 0 0 0
8/6/2018 13.68 13.6 13.68 13.6 13.65 2590
8/7/2018 13.66 13.66 13.66 13.66 13.66 710
8/8/2018 13.6 13.61 13.61 13.56 13.61 19043
 8/9/2018 13.66 13.53 13.66 13.53 13.59 1100
8/10/2018 13.7 13.64 13.7 13.53 13.57 3521
8/13/2018 13.33 13.33 13.33 13.33 13.33 3000
8/14/2018 0 0 0 0 0 0
8/15/2018 12.21 12.15 12.45 12.09 12.31 7355
8/16/2018 12.2 11.81 12.43 11.81 12.08 24960
8/17/2018 12.24 12.17 12.24 12.17 12.21 2424
8/20/2018 12.14 12.23 12.23 12.14 12.2 1850
8/21/2018 12.47 12.66 12.66 12.47 12.55 8270
8/22/2018 12.6 12.8 12.8 12.2 12.64 14718
8/23/2018 12.64 12.42 12.64 12.42 12.43 12027
8/24/2018 13 13 13.05 13 13 6007
8/27/2018 12.95 12.9 12.95 12.9 12.93 2502
8/28/2018 12.7 12.7 12.7 12.7 12.71 721
8/29/2018 12.73 12.8 12.81 12.73 12.79 6649
8/31/2018 12.51 12.5 12.51 12.5 12.51 7100
9/3/2018 12.5 12.5 12.5 12.5 12.5 1764
9/4/2018 12.4 12.33 12.4 12.2 12.29 1130
9/5/2018 12.2 12.25 12.4 12.16 12.2 9517
9/6/2018 12.2 12.1 12.2 12.1 12.2 28746
9/7/2018 12.4 12.4 12.4 12.39 12.4 1345
9/10/2018 12.3 12.3 12.35 12.3 12.31 3114
9/11/2018 12.2 12.3 12.3 12.2 12.21 2250
9/12/2018 12.8 13.1 13.1 12.8 12.99 4646
9/13/2018 0 0 0 0 0 0
9/14/2018 12.85 12.9 13 12.85 12.92 2527
9/17/2018 12.7 12.2 12.7 12.2 12.5 7095
9/18/2018 12.56 12.25 12.56 12.25 12.53 1519
9/19/2018 13 13.04 13.2 13 13.09 12986
9/20/2018 13.27 13.42 13.49 13.2 13.39 8041
9/21/2018 13.42 13.38 13.75 13.38 13.51 22251
9/24/2018 13.4 13.45 13.45 13.4 13.4 5183
9/25/2018 13.6 13.46 13.6 13.46 13.47 16290
9/26/2018 13.3 13.46 13.46 13.3 13.36 824
9/27/2018 13.13 13.3 13.42 13.13 13.22 30905
9/28/2018 13.43 13.3 13.55 13.3 13.36 16578
10/1/2018 13.41 13.44 13.44 13.41 13.42 400
10/2/2018 13.6 13.49 13.61 13.49 13.55 4981
10/3/2018 13.7 13.62 13.74 13.58 13.63 6011
10/4/2018 13.75 13.35 13.75 13.35 13.47 2795
10/5/2018 13.23 13.23 13.23 13.23 13.23 200
10/9/2018 13.1 13.11 13.23 13.1 13.14 662
10/10/2018 13 13.2 13.2 13 13.19 34377
10/11/2018 13.24 14 14 13.24 13.86 14333
10/12/2018 13.9 13.77 13.9 13.75 13.78 21543
10/15/2018 14.23 14.33 14.43 14.17 14.26 37202
10/16/2018 14.32 14.15 14.32 14.05 14.13 18945
10/17/2018 14.1 14.02 14.15 14.02 14.05 5180
10/18/2018 14.2 14.2 14.2 14.2 14.2 5766
10/19/2018 14.35 14.13 14.35 14.1 14.15 6606
10/22/2018 14 14.15 14.18 14 14.02 11790
10/23/2018 14.44 14.3 14.44 14.28 14.31 27246
10/24/2018 14.4 14.25 14.4 14.25 14.29 921
10/25/2018 14.19 14.19 14.19 14.19 14.19 150
10/26/2018 14.06 13.84 14.07 13.84 13.86 6967
10/29/2018 14.03 14 14.03 14 14.02 798
10/30/2018 13.98 13.9 13.98 13.9 13.92 500
10/31/2018 0 0 0 0 0 0
11/2/2018 14.22 14.15 14.22 14.15 14.16 1033
11/5/2018 14.15 14.15 14.15 14.15 14.15 150
11/6/2018 0 0 0 0 0 0
11/7/2018 14 14 14 14 14 650
11/8/2018 13.94 14.05 14.05 13.94 14.01 4900
11/9/2018 13.75 13.85 13.86 13.7 13.83 2562
11/12/2018 13.72 13.72 13.72 13.72 13.72 5954
11/13/2018 13.97 13.75 13.97 13.75 13.78 1132
11/14/2018 14 14.04 14.04 14 14.03 616
11/15/2018 14.19 14.34 14.34 14.19 14.26 1838
11/16/2018 14.34 14.9 14.9 14.34 14.79 20450
11/19/2018 14.67 14.79 14.89 14.67 14.76 1728
11/20/2018 14.4 14.4 14.4 14.4 14.4 100
11/21/2018 14.14 14.14 14.14 14.14 14.14 748
11/22/2018 14.14 14.14 14.14 14.14 14.14 3344
11/23/2018 14.14 14.14 14.14 14.14 14.14 1848
11/26/2018 14.23 14.1 14.23 14.1 14.16 1700
11/27/2018 13.8 13.6 13.8 13.6 13.61 2705
11/28/2018 13.9 13.9 13.9 13.9 13.9 1100
11/29/2018 14.15 14 14.15 14 14.05 1570
11/30/2018 13.91 14.04 14.15 13.91 14.09 2342
12/3/2018 14.05 14.05 14.05 14.05 14.05 1500
12/4/2018 14.53 14.72 14.73 14.53 14.69 1825
12/5/2018 0 0 0 0 0 0
12/6/2018 14.8 14.65 14.8 14.65 14.66 10142
12/7/2018 14.75 15.09 15.09 14.75 15 18981
12/10/2018 15 15.14 15.14 14.95 15 6778
12/11/2018 14.84 15 15 14.84 14.93 18062
12/12/2018 15.12 15.2 15.28 14.96 15.13 19154
12/13/2018 15.14 15.05 15.25 15.05 15.11 37529
12/14/2018 14.8 14.75 14.8 14.75 14.76 1617
12/17/2018 15.14 15.85 15.85 15.14 15.6 63022
12/18/2018 15.85 15.9 16.08 15.75 15.94 126726
12/19/2018 15.94 15.8 16.5 15.8 16.26 125506
12/20/2018 16.06 16.35 16.36 16 16.22 379956
12/21/2018 16.08 16.14 16.14 15.68 16.04 4365
12/24/2018 16.16 16.44 16.45 16.16 16.29 28500
12/26/2018 16.4 15.93 16.5 15.85 16.25 35207
12/27/2018 15.93 16 16.1 15.93 16.07 9128
12/28/2018 16 16.08 16.08 16 16.03 752
12/31/2018 15.96 16.1 16.1 15.96 16.01 900
1/2/2019 16.1 16.2 16.5 16.1 16.29 22188
1/3/2019 16.39 16.72 16.72 16.3 16.54 92697
1/4/2019 16.54 16.6 16.7 16.51 16.63 22811
1/7/2019 16.46 16.4 16.46 16.35 16.44 4438
1/8/2019 16.12 16.07 16.12 16.06 16.07 124900
1/9/2019 16.23 16.23 16.23 16.21 16.22 13930
1/10/2019 16.48 16.6 16.6 16.48 16.52 450
1/11/2019 15.84 15.9 15.91 15.84 15.87 45218
1/14/2019 15.9 15.86 15.9 15.86 15.86 3998
1/15/2019 15.01 15 15.01 15 15.01 1350
1/16/2019 15.01 15.26 15.26 14.96 15.03 2563
1/17/2019 15.43 15.43 15.43 15.43 15.43 2565
1/18/2019 14.94 15.05 15.05 14.94 15.04 7400
1/21/2019 0 0 0 0 0 0
1/22/2019 15.06 15.41 15.41 15.06 15.35 28964
1/23/2019 15.2 15.2 15.2 15.2 15.2 1730
1/24/2019 15.34 15.17 15.34 15.13 15.14 24225
1/25/2019 15.5 15.5 15.53 15.48 15.5 7467
1/28/2019 15.39 15.55 15.55 15.39 15.49 3535
1/29/2019 15.6 15.76 15.76 15.6 15.75 3251
1/30/2019 15.5 15.34 15.5 15.34 15.41 15747
1/31/2019 15.6 15.4 15.6 15.4 15.48 2600
2/1/2019 15.44 15.44 15.44 15.44 15.44 3330
2/4/2019 15.68 15.66 15.68 15.66 15.68 2180
2/5/2019 15.8 15.8 15.8 15.73 15.77 5312
2/6/2019 16 15.95 16.5 15.95 16.35 29804
2/7/2019 16.06 15.97 16.06 15.97 16.04 1210
2/8/2019 16.2 16.2 16.2 16.2 16.2 764
2/11/2019 16.3 16.1 16.3 16.1 16.19 2631
2/12/2019 16.1 16.1 16.1 16.1 16.1 1500
2/13/2019 16.1 16.1 16.1 16.1 16.1 329
2/14/2019 16.27 16.5 16.5 16.05 16.38 30450
2/15/2019 16.6 16.51 16.6 16.42 16.47 9487
2/18/2019 16.55 16.55 16.55 16.55 16.47 263
2/19/2019 16.62 16.6 16.7 16.45 16.59 27779
2/20/2019 16.57 16.8 17.16 16.55 16.93 50166
2/21/2019 17.19 16.55 17.19 16.55 17.04 11979
2/22/2019 16.9 16.95 16.95 16.9 16.9 3300
2/25/2019 16.6 16.55 16.7 16.55 16.59 2667
2/26/2019 0 0 0 0 16.32 35
2/27/2019 16.28 16.28 16.28 16.28 16.28 7000
2/28/2019 16.61 16.6 16.65 16.45 16.59 89247
3/1/2019 16.43 16.5 16.5 16.43 16.49 780
3/4/2019 16.5 16.5 16.5 16.5 16.5 1000
3/5/2019 16.52 16.62 16.62 16.52 16.55 3335
3/6/2019 16.42 16.42 16.42 16.42 16.42 630
3/7/2019 16.6 16.61 16.62 16.6 16.61 6367
3/8/2019 16.59 16.6 16.6 16.59 16.59 4005
3/11/2019 16.26 16.28 16.28 16.26 16.27 8440
3/12/2019 16.73 16.81 16.81 16.69 16.79 18975
3/13/2019 16.9 17.13 17.15 16.9 17.07 27996
3/14/2019 16.89 17 17 16.89 16.98 9595
3/15/2019 17 17.04 17.17 17 17.07 55159
3/18/2019 16.75 16.75 16.75 16.75 16.75 1000
3/19/2019 16.92 16.89 16.92 16.89 16.9 10377
3/20/2019 16.63 17.38 17.38 16.61 17.19 6232
3/21/2019 17.43 17.28 17.43 17.24 17.31 15100
3/22/2019 17.5 17.4 17.7 17.38 17.5 13872
3/25/2019 17.55 17.7 17.7 17.55 17.68 20381
3/26/2019 17.69 17.63 17.69 17.55 17.64 17913
3/27/2019 17.46 17.34 17.46 17.3 17.4 7410
3/28/2019 17.19 17.1 17.19 17 17.15 3999
3/29/2019 17.22 17.22 17.22 17.22 17.22 150
4/1/2019 16.8 16.65 16.81 16.5 16.72 6417
4/2/2019 0 0 0 0 0 0
4/3/2019 16.65 16.65 16.65 16.65 16.65 2000
4/4/2019 16.7 17.16 17.16 16.7 17.09 6000
4/5/2019 17.2 17.16 17.2 17.09 17.12 108772
4/8/2019 17.3 17.45 17.45 17.3 17.44 2918
4/9/2019 17.48 17.41 17.64 17.41 17.59 42156
4/10/2019 17.4 17.45 17.45 17.4 17.42 1650
4/11/2019 17.06 16.5 17.06 16.47 16.58 15007
4/12/2019 16.32 16.4 16.4 16.3 16.34 2506
4/15/2019 16.34 16.48 16.61 16.34 16.42 5020
4/16/2019 16.55 16.73 16.73 16.55 16.67 2220
4/17/2019 16.4 15.93 16.4 15.93 16.05 8200
4/22/2019 15.75 15.61 15.75 15.5 15.67 3223
4/23/2019 15.5 15.37 15.55 15.37 15.48 4580
4/24/2019 15.2 15.5 15.53 15.2 15.49 2972
4/25/2019 15.4 15.4 15.4 15.4 15.4 461
4/26/2019 15.9 15.88 15.9 15.85 15.88 1735
4/29/2019 15.83 15.68 15.83 15.68 15.73 1520
4/30/2019 16.2 16.19 16.2 16.19 16.2 289
5/2/2019 15.3 15.3 15.3 15.3 15.3 1200
5/3/2019 15.74 15.55 15.8 15.55 15.7 634
5/6/2019 15.3 15.6 15.6 15.3 15.46 5650
5/7/2019 15.5 15.92 15.98 15.48 15.69 6520
5/8/2019 15.43 15.45 15.46 15.4 15.43 3131
5/9/2019 15.25 15.22 15.55 15.09 15.19 11742
5/10/2019 14.95 15.05 15.05 14.95 14.99 2132
5/13/2019 14.95 15.4 15.4 14.95 15.39 20041
5/14/2019 15.43 15.5 15.51 15.43 15.46 26862
5/15/2019 15.63 15.73 15.73 15.58 15.68 1075
5/16/2019 15.18 15.18 15.18 15.18 15.19 174
5/17/2019 15.05 15.14 15.14 15.01 15.04 102520
5/20/2019 15.11 15.24 15.33 15.11 15.2 40951
5/21/2019 15.04 15.32 15.32 15 15.24 26229
5/22/2019 15.08 15 15.14 15 15.09 3380
5/23/2019 14.9 14.33 14.9 14.3 14.34 26023
5/24/2019 14.55 14.65 14.65 14.55 14.54 930
5/27/2019 14.4 14.5 14.5 14.4 14.46 370
5/28/2019 14.52 14.49 14.52 14.49 14.49 391991
5/29/2019 14.3 14.26 14.3 14.26 14.27 1407
5/30/2019 14.48 14.5 14.5 14.4 14.47 1446
5/31/2019 15.03 15.11 15.19 15.03 15.09 34919
6/3/2019 15.31 15.68 15.8 15.31 15.52 29449
6/4/2019 15.53 15.58 15.61 15.4 15.56 31100
6/5/2019 15.8 15.84 15.88 15.74 15.83 31022
6/6/2019 15.98 15.85 16.02 15.78 15.91 169057
6/7/2019 16.04 15.8 16.19 15.75 16.02 14400
6/10/2019 15.32 15.33 15.33 15.32 15.32 16438
6/11/2019 15.41 15.72 15.79 15.4 15.68 48892
6/12/2019 0 0 0 0 15.72 37
6/13/2019 15.83 15.7 15.83 15.7 15.71 13585
6/14/2019 15.95 15.5 15.99 15.5 15.71 1876
6/17/2019 15.29 15.29 15.29 15.29 15.29 8321
6/18/2019 15.5 15.62 15.62 15.41 15.58 31087
6/19/2019 15.58 15.65 15.65 15.58 15.59 4606
6/20/2019 16.31 16.67 16.7 16.27 16.62 106613
6/21/2019 16.44 16.48 16.63 16.44 16.48 12739
6/24/2019 16.65 17.03 17.03 16.65 16.96 27264
6/25/2019 17.4 16.75 17.62 16.71 17.33 57235
6/26/2019 16.61 16.51 16.65 16.51 16.53 6964
6/27/2019 16.4 16.57 16.57 16.4 16.5 1942
6/28/2019 16.6 16.71 16.71 16.48 16.68 7210
7/1/2019 16.63 16.52 16.66 16.52 16.55 3300
 7/2/2019 16.4 16.63 16.65 16.4 16.53 11392
7/3/2019 16.65 16.58 16.65 16.58 16.61 7500
7/4/2019 0 0 0 0 0 0
7/5/2019 15.95 16.56 16.56 15.83 16.17 8882
7/8/2019 0 0 0 0 0 0
7/9/2019 15.96 16.2 16.2 15.96 16.2 9805
7/10/2019 16.43 16.47 16.47 16.43 16.47 984
7/11/2019 0 0 0 0 0 0
7/12/2019 16.25 16.25 16.25 16.25 16.25 100
7/15/2019 16.42 16.21 16.42 16.21 16.37 5340
7/16/2019 16.41 16.2 16.41 16.2 16.4 5423
7/17/2019 16.5 16.63 16.63 16.46 16.58 2985
7/18/2019 16.55 17.54 17.72 16.55 17.26 55901
7/19/2019 17.42 17.18 17.52 16.95 17.23 26556
7/22/2019 17.35 17.3 17.38 17.3 17.35 16711
7/23/2019 17.5 17.45 17.5 17.21 17.42 48173
7/24/2019 17.59 17.65 17.65 17.49 17.62 12400
7/25/2019 17.58 17.44 17.78 17.3 17.47 30221
7/26/2019 16.7 16.8 16.8 16.7 16.73 1450
7/30/2019 16 16.31 16.31 16 16.03 2346
7/31/2019 15.9 15.3 16.05 15.25 15.7 15389
8/1/2019 15.3 15.85 16 15.3 15.44 4135
8/2/2019 15.81 15.81 15.81 15.81 15.81 200
8/5/2019 15.33 15.3 15.59 15.3 15.44 3950
8/6/2019 15.31 15.41 15.59 15.3 15.34 3490
8/7/2019 15.6 15.59 15.9 15.59 15.78 11140
8/8/2019 15.28 15.34 15.34 15.1 15.23 199440
8/9/2019 15.7 15.8 15.82 15.7 15.77 7410
8/12/2019 15.51 15.25 15.51 15.15 15.41 6747
8/13/2019 15 14.55 15 14.55 14.78 24554
8/14/2019 14.8 14.51 14.82 14.5 14.78 3003
8/15/2019 14.01 14.23 14.3 14 14.22 2650
8/16/2019 14.2 14 14.2 13.99 14.1 2225
8/19/2019 14.54 14.6 14.6 14.54 14.55 5144
8/20/2019 14.66 15 15 14.66 14.86 2781
8/21/2019 14.5 14.59 14.59 14.5 14.57 6250
8/22/2019 14.47 14.47 14.47 14.47 14.47 599
8/23/2019 15 14.94 15.18 14.89 14.96 4445
8/26/2019 14.63 14.55 14.63 14.55 14.57 2710
8/27/2019 15.11 14.89 15.11 14.89 14.92 33483
8/28/2019 15.22 15.22 15.22 15.22 15.22 250
8/29/2019 0 0 0 0 0 0
9/2/2019 0 0 0 0 0 0
9/3/2019 15.43 15.28 15.5 15.28 15.38 16224
9/4/2019 15.31 15.31 15.31 15.18 15.3 7701
 9/5/2019 0 0 0 0 0 0
9/6/2019 14.88 14.88 14.88 14.88 14.9 1050
9/9/2019 14.47 14.19 14.47 14.17 14.36 4260
9/10/2019 14 14.09 14.34 14 14.16 27402
9/11/2019 14.3 14.49 14.49 14.3 14.36 1686
9/12/2019 14.5 14.5 14.5 14.5 14.5 100
9/13/2019 14.54 14.05 14.54 14.05 14.11 3410
9/16/2019 14.42 14.29 14.5 14.29 14.45 13064
9/17/2019 14.3 14.7 14.7 14.29 14.54 4498
9/18/2019 14.7 14.7 14.7 14.7 14.7 200
9/19/2019 0 0 0 0 0 0
9/20/2019 14.85 14.82 14.85 14.7 14.82 21731
9/23/2019 14.94 15 15 14.93 14.98 879
9/24/2019 15.02 15.5 15.5 15.02 15.34 17315
9/25/2019 15.5 15.17 15.6 15.04 15.5 31460
9/26/2019 15.45 15.54 15.54 15.45 15.54 6290
9/27/2019 15.63 15.75 15.9 15.55 15.8 7590
9/30/2019 15.43 15.21 15.43 15.21 15.21 49433
10/1/2019 15.12 14.92 15.32 14.92 14.94 36781
10/2/2019 14.7 14.6 14.9 14.6 14.75 4450
10/3/2019 14.68 14.62 14.68 14.62 14.67 2727
10/4/2019 14.64 14.98 14.98 14.64 14.94 4074
10/7/2019 14.6 14.53 14.6 14.45 14.53 2665
10/9/2019 14.53 14.42 14.53 14.42 14.44 9783
10/10/2019 14.37 14.5 14.55 14.28 14.47 2051
10/11/2019 14.25 14.25 14.25 14.25 14.24 295
10/14/2019 14.4 14.37 14.61 14.34 14.37 40177
10/15/2019 14.2 14.18 14.25 14.14 14.17 39570
10/16/2019 14.24 14.2 14.24 14.2 14.22 2450
10/17/2019 0 0 0 0 0 0
10/18/2019 14.56 14.67 14.67 14.56 14.6 1452
10/21/2019 14.22 14.22 14.22 14.22 14.22 10000
10/22/2019 14.2 14.1 14.2 14.1 14.11 1407
10/23/2019 14 13.9 14 13.9 13.92 13120
10/24/2019 13.95 13.84 13.95 13.84 13.85 17100
10/25/2019 13.9 14 14 13.9 13.94 4800
10/28/2019 14.25 14.05 14.25 14.05 14.17 3675
10/29/2019 14.05 14.56 14.56 14.05 14.32 9109
10/30/2019 14.7 14.6 14.7 14.01 14.58 5636
10/31/2019 14.8 15.5 15.51 14.8 15.19 29424
11/4/2019 15.7 15.73 15.73 15.51 15.66 6629
11/5/2019 15.53 15.74 15.74 15.53 15.58 3903
11/6/2019 0 0 0 0 0 0
11/7/2019 15.7 15.5 15.7 15.3 15.53 8627
11/8/2019 15.6 15.58 15.6 15.58 15.6 1310
11/11/2019 15.46 15.39 15.5 15.39 15.46 2917
11/12/2019 15.31 15.22 15.31 15.2 15.23 1844
11/13/2019 15.17 15.1 15.17 15.1 15.14 587
11/14/2019 15 14.77 15 14.77 14.91 4765
11/15/2019 0 0 0 0 0 0
11/18/2019 0 0 0 0 0 0
11/19/2019 15 14.95 15.12 14.95 15 82058
11/20/2019 14.79 14.79 14.79 14.79 14.79 368
11/21/2019 14.85 14.85 14.85 14.85 14.85 276
11/22/2019 14.92 15 15 14.91 14.92 13500
11/25/2019 15.1 15 15.18 15 15.02 31528
11/26/2019 15.16 15.39 15.39 15.1 15.33 42271
11/27/2019 15.13 15 15.13 14.87 15.01 1380
11/28/2019 0 0 0 0 0 0
11/29/2019 15.3 15.3 15.3 15.3 15.3 1329
12/2/2019 15.11 15.16 15.16 15.11 15.12 605
12/3/2019 15.13 15.04 15.13 15.04 15.07 12096
12/4/2019 15.12 15.12 15.12 15.12 15.12 8374
12/5/2019 15.28 15.15 15.28 15.15 15.27 5830
12/6/2019 14.9 14.8 14.9 14.8 14.86 2600
12/9/2019 14.8 14.66 14.85 14.66 14.77 7901
12/10/2019 14.75 14.78 14.78 14.75 14.77 597
12/11/2019 14.7 14.71 14.8 14.7 14.71 36167
12/12/2019 14.77 14.84 14.85 14.77 14.83 44347
12/13/2019 0 0 0 0 0 0
12/16/2019 14.7 14.41 14.7 14.41 14.42 58674
12/17/2019 14.7 14.7 14.7 14.7 14.71 1249
12/18/2019 14.6 14.8 14.85 14.6 14.72 2200
12/19/2019 14.81 14.77 14.81 14.77 14.78 16000
12/20/2019 0 0 0 0 0 0
12/23/2019 14.6 14.6 14.6 14.6 14.6 1420
12/24/2019 14.89 14.89 14.89 14.89 14.89 18000
12/26/2019 15.17 15.12 15.17 15.1 15.17 5340
12/27/2019 15.25 15 15.4 15 15.09 21010
12/30/2019 15.35 15.3 15.35 15.3 15.31 6134
12/31/2019 0 0 0 0 0 0
1/2/2020 15.05 14.95 15.05 14.95 14.99 1590
1/3/2020 15.01 14.6 15.01 14.6 14.8 34383
1/6/2020 14.9 14.6 14.9 14.46 14.59 131412
1/7/2020 14.62 14.65 14.75 14.61 14.73 12908
1/8/2020 14.5 14.2 14.5 14.2 14.28 8327
1/9/2020 14.2 14.13 14.2 14.1 14.16 12422
1/10/2020 14.05 13.93 14.05 13.93 13.99 26922
1/13/2020 13.89 13.5 13.89 13.39 13.48 149905
1/14/2020 13.59 13.79 13.79 13.38 13.52 66880
1/15/2020 13.79 13.87 13.87 13.58 13.76 14280
1/16/2020 13.82 13.65 13.82 13.65 13.72 2415
1/17/2020 13.4 13.6 13.71 13.4 13.62 8451
1/20/2020 13.6 13.5 13.6 13.5 13.53 895
1/21/2020 13.42 13.4 13.43 13.3 13.38 39447
1/22/2020 13.4 13.35 13.57 13.31 13.43 145986
1/23/2020 13.4 13.17 13.43 13.17 13.26 35824
1/24/2020 13.05 13.18 13.2 13.02 13.14 20465
1/27/2020 13.26 12.8 13.26 12.8 13.03 18984
1/28/2020 12.71 12.4 12.71 12.4 12.53 15910
1/29/2020 12.45 12.75 12.75 12.45 12.58 6871
1/30/2020 12.8 12.84 12.84 12.72 12.75 14105
1/31/2020 13.03 12.8 13.03 12.8 12.83 25323
2/3/2020 13 12.9 13 12.9 12.93 12521
2/4/2020 13.13 13.13 13.13 13.13 13.13 375
2/5/2020 13 13 13.08 13 13.03 7218
2/6/2020 12.89 12.92 12.92 12.85 12.92 46343
2/7/2020 12.58 12.44 12.58 12.44 12.45 31466
2/10/2020 12.58 12.6 12.6 12.57 12.59 5430
2/11/2020 12.54 12.5 12.71 12.5 12.61 18622
2/12/2020 12.51 12.67 12.71 12.45 12.59 90048
2/13/2020 12.5 12.69 12.7 12.42 12.53 39001
2/14/2020 12.52 12.26 12.52 12.26 12.37 5273
2/17/2020 0 0 0 0 0 0
2/18/2020 11.91 12.12 12.12 11.88 11.99 150686
2/19/2020 11.88 12.42 12.43 11.88 12.05 52315
2/20/2020 12.47 12.51 12.57 12.4 12.52 6273
2/21/2020 12.32 12.46 12.53 12.32 12.43 51356
2/24/2020 12.48 12.2 12.6 12.2 12.53 17235
2/25/2020 12.1 11.8 12.32 11.8 12.11 416298
2/26/2020 11.72 12.4 12.4 11.7 11.98 252807
2/27/2020 12.37 12.38 12.38 12.37 12.41 5500
2/28/2020 11.8 11.24 12.04 11.2 11.35 46384
3/2/2020 11.24 10.82 11.24 10.72 10.88 17601
3/3/2020 10.92 11.17 11.59 10.92 11.17 26258
3/4/2020 11 11 11.1 11 11.06 3180
3/5/2020 11.01 11.11 11.13 11.01 11.11 12317
3/6/2020 10.9 10.46 10.9 10.1 10.43 30337
3/9/2020 9.68 9.5 10 9.5 9.71 18800
3/10/2020 9.53 9.45 9.53 9.33 9.41 7648
3/11/2020 9.05 8.58 9.05 8.58 8.82 4633
3/12/2020 6.83 6.6 7.14 6.52 6.76 26194
3/13/2020 6.84 6.1 6.84 6.1 6.41 111890
3/16/2020 5.45 6.4 6.4 5.45 5.68 85705
3/17/2020 6.4 7.75 7.8 6.4 7.62 88605
3/18/2020 7.75 6.96 7.75 6.96 7.59 9009
3/19/2020 6 7.22 8 5.95 7.07 55597
3/20/2020 7.56 6.87 7.56 6.87 7.11 38930
3/23/2020 7.4 7.4 7.4 7.4 7.4 4000
3/24/2020 7.2 7.68 7.68 7.2 7.47 182541
3/25/2020 7.5 8.3 8.3 7.3 7.91 193729
3/26/2020 8.91 8.1 8.91 8.1 8.4 6852
3/27/2020 7.8 7.2 7.8 7.2 7.43 11409
3/30/2020 7.2 6.55 7.2 6.5 6.55 241267
3/31/2020 6.99 7.32 7.48 6.99 7.22 166817
4/1/2020 7.05 6.8 7.05 6.8 6.89 5220
4/2/2020 7.5 7.15 7.5 7.15 7.3 33700
4/3/2020 7.2 6.96 7.22 6.96 7 5268
4/6/2020 7.23 7.11 7.4 7.11 7.31 201771
4/7/2020 7.53 7.8 7.8 7.5 7.57 51076
4/8/2020 7.2 7.06 7.2 7.05 7.13 16630
4/13/2020 7.1 7.8 7.86 7.06 7.47 17902
4/14/2020 8.4 7.7 8.4 7.7 8.13 10705
4/15/2020 7.2 7.18 7.28 7.06 7.2 43807
4/16/2020 7.25 7.24 7.55 7.01 7.14 25031
4/17/2020 7.01 7.1 7.1 7 7.05 22140
4/20/2020 7.3 7.45 7.5 7.3 7.42 13193
4/21/2020 7.15 7.15 7.15 7.15 7.15 6900
4/22/2020 7.36 7.5 7.6 7.36 7.49 29550
4/23/2020 7.8 7.72 8.02 7.65 7.8 18490
4/24/2020 8.02 7.3 8.02 7.3 7.52 27130
4/27/2020 7.24 7.09 7.3 7.04 7.11 28042
4/28/2020 7.1 7.03 7.1 6.97 7 36218
4/29/2020 7.44 7.71 7.71 7.32 7.59 34968
4/30/2020 7.61 7.56 7.95 7.5 7.65 102387
5/4/2020 7.9 8.42 8.6 7.9 8.45 76007
5/5/2020 8.5 8.4 8.55 8.3 8.48 20241
5/6/2020 8.3 7.9 8.3 7.88 8.01 31476
5/7/2020 8.11 8.35 8.45 8.11 8.25 5520
5/8/2020 8.45 8.4 8.45 8.35 8.41 7165
5/11/2020 8 8.1 8.12 7.93 8.01 77359
5/12/2020 8.1 7.95 8.12 7.9 7.98 30618
5/13/2020 8.1 8.1 8.21 8.1 8.12 6195
5/14/2020 8.04 7.94 8.09 7.9 7.98 55860
5/15/2020 8.2 8.35 8.52 8.2 8.43 56538
5/18/2020 8.55 8.75 9.04 8.55 8.93 73945
5/19/2020 8.25 8.17 8.3 7.9 8 93513
5/20/2020 8.4 8.38 8.5 8.26 8.35 16550
5/21/2020 8.27 8.3 8.3 8.01 8.16 4535
5/22/2020 8.1 8.06 8.5 8.05 8.07 33587
5/25/2020 8.04 8.06 8.06 8.04 8.05 3300
5/26/2020 8.05 8 8.09 8 8.02 58623
5/27/2020 7.91 8.19 8.19 7.8 8.05 24440
5/28/2020 8.19 8.12 8.2 8.12 8.17 1710
5/29/2020 8.01 7.79 8.01 7.79 7.8 237198
6/1/2020 7.9 8.26 8.3 7.9 8.26 54450
6/2/2020 8.38 8.06 8.44 8.06 8.27 52695
6/3/2020 8.31 8.44 8.45 8.2 8.37 76659
6/4/2020 8.48 8.5 8.52 8.4 8.48 37915
6/5/2020 8.41 8.6 8.6 8.4 8.5 29505
6/8/2020 8.89 8.91 9 8.7 8.9 33409
6/9/2020 8.89 8.5 8.89 8.2 8.41 58065
6/10/2020 8.52 9.2 9.2 8.3 8.9 82429
6/11/2020 9.13 8.11 9.2 8.11 8.33 99804
6/12/2020 8.49 8.45 8.5 8.26 8.37 8803
6/15/2020 8.49 8.9 8.9 8.49 8.72 42845
6/16/2020 8.92 8.6 8.92 8.49 8.65 14362
6/17/2020 8.48 8.6 8.7 8.36 8.47 11567
6/18/2020 8.55 8.61 8.61 8.3 8.41 9124
6/19/2020 8.79 8.81 9.05 8.79 8.92 81447
6/22/2020 9.1 9.2 9.3 9.05 9.17 46124
6/23/2020 9.2 9.41 9.49 9.2 9.4 38442
6/24/2020 9.36 9.21 9.36 9 9.06 48745
6/25/2020 9.05 9.2 9.2 9.05 9.07 15715
6/26/2020 8.95 8.82 8.99 8.82 8.89 25354
6/30/2020 8.8 9.18 9.3 8.8 9.15 43580
7/1/2020 9.17 9 9.17 9 9.05 5660
7/2/2020 9.14 9.15 9.24 9.14 9.19 3125
7/3/2020 0 0 0 0 0 0
7/6/2020 9.29 9.32 9.32 9.29 9.32 2050
7/7/2020 9.36 9.22 9.39 9.22 9.37 4913
7/8/2020 9.42 9.5 9.7 9.42 9.56 26045
7/9/2020 9.88 9.5 9.98 9.5 9.81 17344
7/10/2020 9.54 9.34 9.54 9.34 9.41 32565
7/13/2020 9.45 9.3 9.5 9.3 9.43 8804
7/14/2020 9.1 9.2 9.2 8.99 9.05 20170
7/15/2020 9.48 9.3 9.48 9.3 9.31 12521
7/16/2020 9.2 8.98 9.2 8.95 9.02 29737
7/17/2020 9.1 9.22 9.22 9.1 9.16 2430
7/20/2020 9.5 9.95 9.95 9.49 9.63 103954
7/21/2020 10.5 10.7 10.91 10.4 10.78 142227
7/22/2020 10.81 11 11 10.7 10.87 62795
7/23/2020 10.95 10.66 11.03 10.55 10.86 7454
7/24/2020 10.99 11 11.12 10.84 11.02 15911
7/27/2020 11.45 12.15 12.2 11.3 11.88 95478
7/29/2020 12.2 12.6 12.6 12.12 12.37 25840
7/30/2020 12.2 12.15 12.5 12.09 12.22 134564
7/31/2020 12.46 11.8 12.46 11.79 12.06 25684
8/3/2020 11.6 11.6 11.73 11.5 11.58 6315
8/4/2020 11.72 12.33 12.33 11.72 12.16 14618
8/5/2020 12.72 12.99 13.27 12.58 12.76 35705
8/6/2020 13 13.4 13.7 13 13.16 59955
8/7/2020 12.9 13.07 13.1 12.63 12.84 20278
8/10/2020 13 13 13.24 13 13.13 15065
8/11/2020 12.4 12.41 12.58 12.32 12.4 45903
8/12/2020 12.57 12.46 12.65 12.46 12.58 8139
8/13/2020 13 13.03 13.2 12.97 13.08 16304
8/14/2020 13 13.15 13.15 13 13.08 6009
8/17/2020 13.56 13.85 13.85 13.44 13.7 85622
8/18/2020 14 13.75 14.1 13.64 13.94 22380
8/19/2020 13.25 13.28 13.45 13.25 13.33 4543
8/20/2020 13.61 13.5 13.73 13.5 13.6 8609
8/21/2020 13.52 13.48 13.52 13.3 13.48 4014
8/24/2020 13.52 13.2 13.52 13.2 13.26 68953
8/25/2020 13.05 13.12 13.12 12.95 13.08 79971
8/26/2020 12.97 13.42 13.5 12.97 13.44 23355
8/27/2020 13.65 13.4 13.65 13.19 13.36 5307
8/28/2020 13.8 13.82 13.98 13.75 13.8 59919
8/31/2020 13.66 14.03 14.2 13.66 14.03 76008
9/1/2020 14.1 14.4 14.4 14.1 14.2 19330
9/2/2020 14.1 13.82 14.1 13.71 13.74 8064
9/3/2020 13.55 13.9 13.9 13.5 13.83 32708
9/4/2020 13.42 13.45 13.45 13.4 13.41 3282
9/7/2020 0 0 0 0 0 0
9/8/2020 13 12.9 13 12.8 12.91 17769
9/9/2020 13.3 13 13.3 12.99 13.23 12675
9/10/2020 13.15 13 13.17 12.9 12.97 16506
9/11/2020 12.51 12.5 12.9 12.2 12.56 10536
9/14/2020 12.74 12.53 12.74 12.52 12.57 12182
9/15/2020 12.5 11.79 12.5 11.75 11.99 48980
9/16/2020 12.03 12.33 12.38 11.97 12.16 50400
9/17/2020 12.32 12.09 12.32 11.86 12.07 8473
9/18/2020 12 12.1 12.1 11.84 12.05 272852
9/21/2020 12.13 11.9 12.13 11.89 11.99 8734
9/22/2020 11.88 12.1 12.18 11.88 12.08 9422
9/23/2020 12 11.3 12 11.3 11.55 18763
9/24/2020 11.31 12 12.09 11.31 11.7 5908
9/25/2020 11.8 12.05 12.05 11.75 11.86 23696
9/28/2020 12.37 12.26 12.37 12.15 12.24 6815
9/29/2020 12.25 12.1 12.36 12.1 12.32 26750
 9/30/2020 12.02 12.25 12.25 12 12.16 27751
10/1/2020 12.21 12.21 12.21 12.21 12.21 1000
10/2/2020 11.97 12.01 12.01 11.97 12 1230
10/5/2020 12.28 12.3 12.3 12.28 12.3 539
10/6/2020 12.3 12.3 12.3 12.3 12.3 1535
10/7/2020 12.32 12.29 12.36 12.29 12.31 5816
10/8/2020 12.32 12.32 12.32 12.32 12.32 8250
10/9/2020 12.43 12.6 12.6 12.43 0 35810
10/12/2020 12.64 12.56 12.64 12.55 12.62 10271
10/13/2020 12.23 12.25 12.25 12.23 12.23 939
10/14/2020 12.5 12.53 12.6 12.5 12.54 8150
10/15/2020 12.3 12.19 12.3 12.1 12.18 24881
Monto negociado ($Fecha anterior Cierre anterior
440251.67 9/15/2017 13.13
232836.1 9/18/2017 13.05
1009418.7 9/19/2017 13.05
431052.96 9/20/2017 12.71
156828.48 9/21/2017 12.8
816877.73 9/22/2017 12.84
418382.54 9/25/2017 13.4
508069.15 9/26/2017 13.14
517030.18 9/27/2017 13
1271505.55 9/28/2017 13.15
69999.91 9/29/2017 12.8
520732.5 10/2/2017 12.79
1024417.26 10/3/2017 13.18
986677.99 10/4/2017 13.5
Histórico coti zac
669815.5 10/5/2017 13.75
138908.6 10/6/2017 13.87 20
527216.4 10/9/2017 13.8 18
150286.24 10/10/2017 13.62
16
659863.12 10/11/2017 13.65
3094603.49 10/12/2017 14 14
1489022.1 10/13/2017 14.46
12
1688820.58 10/16/2017 14.77
835584.81 10/17/2017 14.85 10
540209.37 10/18/2017 14.74 8
283553.14 10/19/2017 14.4
6
654689.93 10/20/2017 14.26
872669.2 10/23/2017 14.23 4
743219.98 10/24/2017 14.2
2
213784.2 10/25/2017 14.1
397417.55 10/26/2017 13.9 0
9/18/2017 12/18/2017 3/18/2018 6/18/2018 9/18/2018 12/18/2018 3/18
308468.36 10/27/2017 13.93
668526.79 10/30/2017 13.74
1062037.33 10/31/2017 13.85
778788.57 11/2/2017 14.5
2464381.74 11/3/2017 14.4
408080.73 11/6/2017 14.47
287162.4 11/7/2017 14.4
389906.91 11/8/2017 14.23
125136.77 11/9/2017 14.15
170374.7 11/10/2017 13.82
77154.08 11/13/2017 13.74
501826.7 11/14/2017 13.88
203427 11/15/2017 13.65
206783.93 11/16/2017 13.44
 366645.71 11/17/2017 13.55
869704.82 11/20/2017 13.87
847917.34 11/21/2017 14.32
43532.8 11/22/2017 14.3
393563.23 11/23/2017 14.32
525226.1 11/24/2017 14.4
242910.52 11/27/2017 14.25
249002.87 11/28/2017 14.1
370120.28 11/29/2017 14.09
55507.88 11/30/2017 13.94
330378.16 12/1/2017 13.95
223119.54 12/4/2017 13.68
547751.08 12/5/2017 13.44
596728.36 12/6/2017 13.26
562237.42 12/7/2017 13.17
599813.17 12/11/2017 12.8
358018.76 12/12/2017 13.05
1233445.74 12/13/2017 13.21
219901.94 12/14/2017 12.92
348114.27 12/15/2017 12.82
137944.64 12/18/2017 13.08
470409.77 12/19/2017 13.19
185099.55 12/20/2017 13.6
23238.5 12/21/2017 13.71
586673.66 12/22/2017 13.7
279512.5 12/26/2017 14
314565.93 12/27/2017 13.98
51782.45 12/28/2017 14.07
0 14.12
1411114.63 12/29/2017 14.12
733381.15 1/2/2018 14.5
3987651.62 1/3/2018 14.6
1291463.84 1/4/2018 15
386810.6 1/5/2018 14.87
394319.04 1/8/2018 14.31
108784.41 1/9/2018 14.21
259222.33 1/10/2018 14.2
880223.17 1/11/2018 14.26
1445235.73 1/15/2018 14.7
1124257.82 1/16/2018 14.83
141656.88 1/17/2018 14.68
1756813.82 1/18/2018 14.79
291748.95 1/19/2018 15.05
1793290.97 1/22/2018 15.14
1959677.08 1/23/2018 15.15
2452684.17 1/24/2018 15.81
1043794.2 1/25/2018 15.71
724012.89 1/26/2018 16.2
1134380.75 1/29/2018 15.78
1313078 1/30/2018 15.3
364879.11 1/31/2018 15.45
444561.76 2/1/2018 15.76
91778.7 2/2/2018 15.2
696797.98 2/5/2018 15.25
537747.34 2/6/2018 14.89
157555.77 2/7/2018 14.75
1272158.17 2/8/2018 14.6
507865.3 2/9/2018 14.35
54156.1 2/12/2018 15.1
1928719.91 2/13/2018 15.07
1256162.72 2/14/2018 16.03
1296660.73 2/15/2018 16.05
0 2/16/2018 15.6
124061.2 2/16/2018 15.6
785223.7 2/20/2018 15.5
397882.73 2/21/2018 15.4
103819.55 2/22/2018 15.65
1385909.49 2/23/2018 15.65
86690.7 2/26/2018 16.03
495692.86 2/27/2018 15.65
481854.1 2/28/2018 15.63
616939.57 3/1/2018 15.54
220731.9 3/2/2018 15.95
949709.3 3/5/2018 15.7
299766.65 3/6/2018 15.89
176076.45 3/7/2018 15.21
19804.4 3/8/2018 15.22
68195.38 3/9/2018 15.35
81217.1 3/12/2018 15.5
115378.3 3/13/2018 15.1
307346.54 3/14/2018 15.02
415698.97 3/15/2018 14.65
216598.25 3/16/2018 14.4
70043.16 3/19/2018 14.44
180698.5 3/20/2018 14.58
30578.64 3/21/2018 14.99
136413 3/22/2018 14.74
44621.75 3/23/2018 14.94
0 3/26/2018 14.96
9089.2 3/26/2018 14.96
1195204.42 3/28/2018 14.66
351521.54 4/2/2018 15.56
1103642.13 4/3/2018 15.56
1828144.56 4/4/2018 15.96
493599.71 4/5/2018 15.85
228139.4 4/6/2018 15.96
1311793.82 4/9/2018 15.95
2836597.13 4/10/2018 16.01
1977773.64 4/11/2018 16.45
569111.5 4/12/2018 16.57
495870.7 4/16/2018 16.42
3037762.43 4/17/2018 16.41
815759.33 4/18/2018 16.44
301070 4/19/2018 16.71
132175.75 4/20/2018 16.5
98387 4/23/2018 16.45
130844.35 4/24/2018 16.4
117933.2 4/25/2018 16.15
334615.98 4/26/2018 16.09
40539.95 4/27/2018 15.96
153658.27 4/30/2018 15.87
134600.3 5/2/2018 15.45
162222.3 5/3/2018 15.51
12842.74 5/4/2018 15.2
235406.3 5/7/2018 15.19
122380 5/8/2018 15.11
5555.82 5/9/2018 15.34
79565.58 5/10/2018 15.64
61777.43 5/11/2018 15.63
133397.84 5/14/2018 15.55
47335 5/15/2018 15.46
121622.13 5/16/2018 15.4
59421.69 5/17/2018 15.23
3847.5 5/18/2018 15.48
145991.35 5/21/2018 15.39
1872 5/22/2018 15.81
5617.76 5/23/2018 15.6
184474 5/24/2018 15.92
5753.5 5/25/2018 15.71
50895.8 5/28/2018 15.55
0 5/29/2018 15.5
2259351.22 5/29/2018 15.5
12486 5/31/2018 15.32
20284 6/1/2018 15.62
509191.24 6/4/2018 15.86
 155961.7 6/5/2018 16.03
236388.24 6/6/2018 15.84
78258.43 6/7/2018 16.11
44611.8 6/8/2018 15.83
202870.25 6/11/2018 15.75
58612.24 6/12/2018 15.89
138314.8 6/13/2018 15.31
1371283.19 6/14/2018 15.49
246855 6/15/2018 14.64
171341.84 6/18/2018 14.75
78216.2 6/19/2018 14.65
13410.1 6/20/2018 14.5
1095 6/21/2018 14.66
249192 6/21/2018 14.66
196800.16 6/25/2018 14.79
801678.43 6/26/2018 13.85
115388.02 6/27/2018 13.83
137539.56 6/28/2018 13.7
114128 7/2/2018 13.62
47489.69 7/3/2018 13.45
18541.78 7/4/2018 13.4
13500 7/5/2018 13.53
133903.05 7/6/2018 13.5
13668 7/9/2018 13.69
198033.04 7/10/2018 13.26
114862.36 7/11/2018 12.68
403897.63 7/12/2018 12.63
5365.37 7/13/2018 12.7
20336.08 7/16/2018 12.46
267208.4 7/17/2018 13.3
12900 7/18/2018 13.15
20620 7/19/2018 12.9
100092 7/20/2018 12.85
3960 7/23/2018 12.92
36872.8 7/24/2018 13.2
67641.75 7/25/2018 13.4
2320.6 7/26/2018 13.59
18475 7/27/2018 13.55
435738.24 7/30/2018 13.7
48370 7/31/2018 13.68
23961.7 8/1/2018 13.82
0 8/2/2018 13.71
35342.5 8/2/2018 13.71
9698.6 8/6/2018 13.6
259140.23 8/7/2018 13.66
 14948 8/8/2018 13.61
47781.06 8/9/2018 13.53
39990 8/10/2018 13.64
0 8/13/2018 13.33
90557.15 8/13/2018 13.33
301430.16 8/15/2018 12.15
29594.98 8/16/2018 11.81
22561 8/17/2018 12.17
103811.9 8/20/2018 12.23
186013.7 8/21/2018 12.66
149463.34 8/22/2018 12.8
78099.42 8/23/2018 12.42
32359.55 8/24/2018 13
9162.6 8/27/2018 12.9
85051.59 8/28/2018 12.7
88819 8/29/2018 12.8
22050 8/31/2018 12.5
13886.25 9/3/2018 12.5
116145.2 9/4/2018 12.33
350663.2 9/5/2018 12.25
16673.45 9/6/2018 12.1
38330.9 9/7/2018 12.4
27475 9/10/2018 12.3
60332 9/11/2018 12.3
0 9/12/2018 13.1
32644.8 9/12/2018 13.1
88720.4 9/14/2018 12.9
19029.75 9/17/2018 12.2
170001.45 9/18/2018 12.25
107666.6 9/19/2018 13.04
300691.44 9/20/2018 13.42
69461.45 9/21/2018 13.38
219444 9/24/2018 13.45
11010.85 9/25/2018 13.46
408459.49 9/26/2018 13.46
221538.4 9/27/2018 13.3
5367 9/28/2018 13.3
67516.8 10/1/2018 13.44
81959.49 10/2/2018 13.49
37638.8 10/3/2018 13.62
2646 10/4/2018 13.35
8697 10/5/2018 13.23
453502.92 10/9/2018 13.11
198691.98 10/10/2018 13.2
296816.65 10/11/2018 14
530320.68 10/12/2018 13.77
267735.3 10/15/2018 14.33
72768 10/16/2018 14.15
81877.2 10/17/2018 14.02
93474.56 10/18/2018 14.2
165321.5 10/19/2018 14.13
389987.78 10/22/2018 14.15
13161.94 10/23/2018 14.3
2128.5 10/24/2018 14.25
96580.02 10/25/2018 14.19
11184 10/26/2018 13.84
6958 10/29/2018 14
0 10/30/2018 13.9
14632.35 10/30/2018 13.9
2122.5 11/2/2018 14.15
0 11/5/2018 14.15
9100 11/5/2018 14.15
68653.6 11/7/2018 14
35440.5 11/8/2018 14.05
81688.88 11/9/2018 13.85
15600.2 11/12/2018 13.72
8644.64 11/13/2018 13.75
26215.04 11/14/2018 13.98
302379.74 11/15/2018 14.34
25498.59 11/16/2018 14.9
1440 11/19/2018 14.79
10576.72 11/20/2018 14.4
47280.96 11/21/2018 14.14
26130.72 11/22/2018 14.14
24069.48 11/23/2018 14.14
36818 11/26/2018 14.1
15290 11/27/2018 13.6
22062 11/28/2018 13.9
32991.94 11/29/2018 14
21075 11/30/2018 14.04
26807.25 12/3/2018 14.05
0 12/4/2018 14.72
148701.6 12/4/2018 14.72
284713.6 12/6/2018 14.65
101667.25 12/7/2018 15.09
269731.08 12/10/2018 15.14
289825.28 12/11/2018 15
567091.67 12/12/2018 15.2
23861.6 12/13/2018 15.05
982846.95 12/14/2018 14.75
2019481.35 12/17/2018 15.85
2041095.25 12/18/2018 15.9
6162051.28 12/19/2018 15.8
70000.1 12/20/2018 16.35
464400 12/21/2018 16.14
572283.27 12/24/2018 16.44
146681.75 12/26/2018 15.93
12056 12/27/2018 16
14413 12/28/2018 16.08
361549.1 12/31/2018 16.1
1533265.12 1/2/2019 16.2
379329.6 1/3/2019 16.72
72978.05 1/4/2019 16.6
2007651 1/7/2019 16.4
225883.9 1/8/2019 16.07
7434 1/9/2019 16.23
717632.28 1/10/2019 16.6
63415.1 1/11/2019 15.9
20262.5 1/14/2019 15.86
38512.65 1/15/2019 15
39577.95 1/16/2019 15.26
111260 1/17/2019 15.43
0 1/18/2019 15.05
444552.44 1/18/2019 15.05
26296 1/22/2019 15.41
366866.67 1/23/2019 15.2
115738.1 1/24/2019 15.17
54766.53 1/25/2019 15.5
51195.6 1/28/2019 15.55
242614.54 1/29/2019 15.76
40240 1/30/2019 15.34
51415.2 1/31/2019 15.4
34180.4 2/1/2019 15.44
83759.88 2/4/2019 15.66
487332.39 2/5/2019 15.8
19413.7 2/6/2019 15.95
12376.8 2/7/2019 15.97
42585.3 2/8/2019 16.2
24150 2/11/2019 16.1
5296.9 2/12/2019 16.1
498642 2/13/2019 16.1
156275.75 2/14/2019 16.5
4330.6 2/15/2019 16.51
460728.74 2/18/2019 16.55
849546.03 2/19/2019 16.6
204181.05 2/20/2019 16.8
55785 2/21/2019 16.55
44254.44 2/22/2019 16.95
571.2 2/25/2019 16.55
113960 2/25/2019 16.55
1480251.8 2/27/2019 16.28
12863 2/28/2019 16.6
16500 3/1/2019 16.5
55187.7 3/4/2019 16.5
10344.6 3/5/2019 16.62
105760.54 3/6/2019 16.42
66462.95 3/7/2019 16.61
137330 3/8/2019 16.6
318562 3/11/2019 16.28
478007.73 3/12/2019 16.81
162939.55 3/13/2019 17.13
941588.39 3/14/2019 17
16750 3/15/2019 17.04
175351.44 3/18/2019 16.75
107128.55 3/19/2019 16.89
261416.1 3/20/2019 17.38
242816.8 3/21/2019 17.28
360428.7 3/22/2019 17.4
315895.95 3/25/2019 17.7
128937.75 3/26/2019 17.63
68597.88 3/27/2019 17.34
2583 3/28/2019 17.1
107278 3/29/2019 17.22
0 4/1/2019 16.65
33300 4/1/2019 16.65
102515 4/3/2019 16.65
1861910.8 4/4/2019 17.16
50877.26 4/5/2019 17.16
741519.58 4/8/2019 17.45
28742.5 4/9/2019 17.41
248805.61 4/10/2019 17.39
40939.7 4/11/2019 16.5
82433.6 4/12/2019 16.4
37002.6 4/15/2019 16.48
131570.3 4/16/2019 16.73
50494.15 4/17/2019 15.93
70910.35 4/22/2019 15.61
46044.16 4/23/2019 15.37
7099.4 4/24/2019 15.5
27547.73 4/25/2019 15.4
 23912.6 4/26/2019 15.88
4680.91 4/29/2019 15.68
18360 4/30/2019 16.19
9953.16 5/2/2019 15.3
87345 5/3/2019 15.55
102323.44 5/6/2019 15.6
48324.8 5/7/2019 15.92
178341.65 5/8/2019 15.45
31953.1 5/9/2019 15.22
308445.6 5/10/2019 15.05
415321.62 5/13/2019 15.4
16859.75 5/14/2019 15.5
2643.32 5/15/2019 15.73
1541686.9 5/16/2019 15.18
622640.78 5/17/2019 15.14
399841.54 5/20/2019 15.24
51000.44 5/21/2019 15.32
373163.24 5/22/2019 15
13520 5/23/2019 14.33
5350.8 5/24/2019 14.65
5679971.65 5/27/2019 14.5
20081.82 5/28/2019 14.49
20921 5/29/2019 14.26
526927.07 5/30/2019 14.5
457058.32 5/31/2019 15.11
483967 6/3/2019 15.68
491151.5 6/4/2019 15.58
2688978.32 6/5/2019 15.84
230683 6/6/2019 15.85
251894.54 6/7/2019 15.8
766741.95 6/10/2019 15.33
581.64 6/11/2019 15.72
213408.52 6/11/2019 15.72
29471.64 6/13/2019 15.7
127228.09 6/14/2019 15.5
484454.22 6/17/2019 15.29
71806.91 6/18/2019 15.62
1771981.43 6/19/2019 15.65
209978.72 6/20/2019 16.67
462368.8 6/21/2019 16.48
991632.77 6/24/2019 17.03
115086.64 6/25/2019 16.75
32034.54 6/26/2019 16.51
120270.5 6/27/2019 16.57
54607 6/28/2019 16.71
 188279.03 7/1/2019 16.52
124560 7/2/2019 16.63
0 7/3/2019 16.58
143666.32 7/3/2019 16.58
0 7/5/2019 16.56
158817 7/5/2019 16.56
16202.48 7/9/2019 16.2
0 7/10/2019 16.47
1625 7/10/2019 16.47
87410.4 7/12/2019 16.25
88928.74 7/15/2019 16.21
49490.5 7/16/2019 16.2
964950.7 7/17/2019 16.63
457553.18 7/18/2019 17.54
289898.4 7/19/2019 17.18
839128.4 7/22/2019 17.3
218548 7/23/2019 17.45
527862.5 7/24/2019 17.65
24260 7/25/2019 17.44
37613.5 7/26/2019 16.8
241588.12 7/30/2019 16.31
63854.75 7/31/2019 15.3
3162 8/1/2019 15.85
61000.2 8/2/2019 15.81
53526.04 8/5/2019 15.3
175764.2 8/6/2019 15.41
3038250.36 8/7/2019 15.59
116891.6 8/8/2019 15.34
104000.87 8/9/2019 15.8
362792.1 8/12/2019 15.25
44392.16 8/13/2019 14.55
37688.5 8/14/2019 14.51
31365.5 8/15/2019 14.23
74860.06 8/16/2019 14
41332.36 8/19/2019 14.6
91080 8/20/2019 15
8667.53 8/21/2019 14.59
66483.6 8/22/2019 14.47
39473.02 8/23/2019 14.94
499661.87 8/26/2019 14.55
3805 8/27/2019 14.89
0 8/28/2019 15.22
0 8/28/2019 15.22
249593.66 8/28/2019 15.22
117804.49 9/3/2019 15.28
 0 9/4/2019 15.31
15645.5 9/4/2019 15.31
61162.4 9/6/2019 14.88
387883.57 9/9/2019 14.19
24218.1 9/10/2019 14.09
1450 9/11/2019 14.49
48105.4 9/12/2019 14.5
188722.6 9/13/2019 14.05
65384.92 9/16/2019 14.29
2940 9/17/2019 14.7
0 9/18/2019 14.7
322048.92 9/18/2019 14.7
13166.69 9/20/2019 14.82
265635 9/23/2019 15
487654.4 9/24/2019 15.5
97716.5 9/25/2019 15.17
119922.5 9/26/2019 15.54
751908.93 9/27/2019 15.75
549448.72 9/30/2019 15.21
65654 10/1/2019 14.92
39993.3 10/2/2019 14.6
60857.77 10/3/2019 14.62
38727.65 10/4/2019 14.98
141305.72 10/7/2019 14.53
29672.98 10/9/2019 14.42
4201.5 10/10/2019 14.5
577210.4 10/11/2019 14.25
560863.71 10/14/2019 14.37
34838 10/15/2019 14.18
0 10/16/2019 14.2
21204.03 10/16/2019 14.2
142200 10/18/2019 14.67
19859.4 10/21/2019 14.22
182683.8 10/22/2019 14.1
236899.5 10/23/2019 13.9
66911 10/24/2019 13.84
52066 10/25/2019 14
130425.21 10/28/2019 14.05
82185.46 10/29/2019 14.56
446977.64 10/30/2019 14.6
103841.83 10/31/2019 15.5
60795.92 11/4/2019 15.73
0 11/5/2019 15.74
133934.76 11/5/2019 15.74
20429.8 11/7/2019 15.5
 45094.03 11/8/2019 15.58
28081.95 11/11/2019 15.39
8889.53 11/12/2019 15.22
71043.5 11/13/2019 15.1
0 11/14/2019 14.77
0 11/14/2019 14.77
1231200 11/14/2019 14.74
5442.72 11/19/2019 14.95
4098.6 11/20/2019 14.79
201475 11/21/2019 14.82
473624.96 11/22/2019 15
648160.67 11/25/2019 15
20710.4 11/26/2019 15.39
0 11/27/2019 15
20333.7 11/27/2019 15
9146.55 11/29/2019 15.3
182250.18 12/2/2019 15.16
126614.88 12/3/2019 15.04
89009.4 12/4/2019 15.12
38640 12/5/2019 15.15
116683.61 12/6/2019 14.8
8818.5 12/9/2019 14.66
532178.74 12/10/2019 14.78
657801.48 12/11/2019 14.71
0 12/12/2019 14.84
846017.15 12/12/2019 14.84
18372.9 12/16/2019 14.41
32380 12/17/2019 14.7
236520 12/18/2019 14.8
0 12/19/2019 14.77
20737 12/19/2019 14.77
268020 12/23/2019 14.6
80986 12/24/2019 14.89
317093.49 12/26/2019 15.12
93897.87 12/27/2019 15
0 12/30/2019 15.3
23829.5 12/30/2019 15.3
509024.4 1/2/2020 14.95
1917791.8 1/3/2020 14.6
190101.8 1/6/2020 14.6
118935.15 1/7/2020 14.65
175939.65 1/8/2020 14.2
376522.75 1/9/2020 14.13
2020648.18 1/10/2020 13.93
904171.94 1/13/2020 13.5
 196562 1/14/2020 13.79
33134.2 1/15/2020 13.87
115085.55 1/16/2020 13.65
12105.2 1/17/2020 13.6
527786.48 1/20/2020 13.5
1960783.31 1/21/2020 13.4
474852.99 1/22/2020 13.35
268970.3 1/23/2020 13.17
247429.32 1/24/2020 13.18
199317.44 1/27/2020 12.8
86414.05 1/28/2020 12.4
179834.15 1/29/2020 12.75
324853.42 1/30/2020 12.84
161930.1 1/31/2020 12.8
4923.75 2/3/2020 12.9
94023.6 2/4/2020 13.13
598530.66 2/5/2020 13
391809.5 2/6/2020 12.92
68348 2/7/2020 12.44
234770.88 2/10/2020 12.6
1133439.52 2/11/2020 12.5
488799.67 2/12/2020 12.67
65218.56 2/13/2020 12.69
0 2/14/2020 12.26
1807375.06 2/14/2020 12.26
630521.6 2/18/2020 12.12
78537.14 2/19/2020 12.42
638584.98 2/20/2020 12.51
215906.25 2/21/2020 12.46
5042361.36 2/24/2020 12.2
3027524 2/25/2020 11.8
68254 2/26/2020 12.4
526292.66 2/27/2020 12.38
191574.08 2/28/2020 11.24
293335.86 3/2/2020 10.82
35167.65 3/3/2020 11.17
136897.77 3/4/2020 11
316519.92 3/5/2020 11.11
182553.56 3/6/2020 10.46
71939.51 3/9/2020 9.5
40884.35 3/10/2020 9.45
176957.69 3/11/2020 8.58
717702.32 3/12/2020 6.6
486843.33 3/13/2020 6.1
675144.25 3/16/2020 6.4
 68354.79 3/17/2020 7.75
393184.6 3/18/2020 6.96
276900.28 3/19/2020 7.22
29600 3/20/2020 6.87
1363643.24 3/23/2020 7.4
1531806.05 3/24/2020 7.68
57585.51 3/25/2020 8.3
84806.25 3/26/2020 8.1
1580292.39 3/27/2020 7.2
1205060.11 3/30/2020 6.55
35989 3/31/2020 7.32
245942.5 4/1/2020 6.8
36900.28 4/2/2020 7.15
1474948.46 4/3/2020 6.96
386725.9 4/6/2020 7.11
118508.4 4/7/2020 7.8
133730.74 4/8/2020 7.06
87073.45 4/13/2020 7.8
315461.93 4/14/2020 7.7
178629.32 4/15/2020 7.18
156017.2 4/16/2020 7.24
97905.07 4/17/2020 7.1
49335 4/20/2020 7.45
221332.35 4/21/2020 7.15
144147.45 4/22/2020 7.5 https://lexlatin.com/noticias/minera-peruana-buenaventur
203893.6 4/23/2020 7.72
199464.61 4/24/2020 7.3
253619.17 4/27/2020 7.09
265316.2 4/28/2020 7.03
783739.91 4/29/2020 7.71
641957.76 4/30/2020 7.56
171559.5 5/4/2020 8.42
252222.1 5/5/2020 8.4
45542.2 5/6/2020 7.9
60254.15 5/7/2020 8.35
619349.17 5/8/2020 8.4
244474.11 5/11/2020 8.1
50284.7 5/12/2020 7.95
445660.2 5/13/2020 8.1
476522.35 5/14/2020 7.94
660226.2 5/15/2020 8.35
747736.3 5/18/2020 8.75
138175 5/19/2020 8.17
36995.51 5/20/2020 8.38
271057.94 5/21/2020 8.3
 26568 5/22/2020 8.06
469987.45 5/25/2020 8.06
196725.87 5/26/2020 8
13974.9 5/27/2020 8.19
1850341.36 5/28/2020 8.12
449870 5/29/2020 7.79
435556.85 6/1/2020 8.26
641658.71 6/2/2020 8.06
321587.18 6/3/2020 8.44 https://elcomercio.pe/politica/elecciones/elecciones-2021-
250791.02 6/4/2020 8.5
297355.58 6/5/2020 8.6
488365.78 6/8/2020 8.91
733613 6/9/2020 8.5
831698.14 6/10/2020 9.2
73674.27 6/11/2020 8.11
373522.85 6/12/2020 8.45
124214.44 6/15/2020 8.9
97923.9 6/16/2020 8.6
76762.71 6/17/2020 8.6
726576.73 6/18/2020 8.61
422919.34 6/19/2020 8.81
361261.15 6/22/2020 9.2
441690.26 6/23/2020 9.41
142531.7 6/24/2020 9.21
225440.05 6/25/2020 9.2
398874.5 6/26/2020 8.82
51218.92 6/30/2020 9.18
28729.4 7/1/2020 9
0 7/2/2020 9.15
19100.5 7/2/2020 9.15
46017.76 7/6/2020 9.32
249056.62 7/7/2020 9.22
170094.44 7/8/2020 9.5
306492.75 7/9/2020 9.5
82987 7/10/2020 9.34
182631.6 7/13/2020 9.3
116558.94 7/14/2020 9.2
268346.7 7/15/2020 9.3
22270.25 7/16/2020 8.98
1001301.5 7/17/2020 9.22
1532600.5 7/20/2020 9.95 https://rpp.pe/economia/economia/minera-buenaventura
682532.48 7/21/2020 10.7
80924.02 7/22/2020 11
175273.41 7/23/2020 10.66
1134278.35 7/24/2020 11
 319722.78 7/27/2020 12.15
1644704.81 7/29/2020 12.6
309676.4 7/30/2020 12.15
73112.29 7/31/2020 11.8
177743.14 8/3/2020 11.6
455581.25 8/4/2020 12.33
788939.12 8/5/2020 12.99
260437.76 8/6/2020 13.4
197792.55 8/7/2020 13.07
569080.62 8/10/2020 13
102408.46 8/11/2020 12.41
213328.36 8/12/2020 12.46
78622.63 8/13/2020 13.03
1173086.63 8/14/2020 13.15
311956.55 8/17/2020 13.85
60548.85 8/18/2020 13.75
117044.95 8/19/2020 13.28
54115.3 8/20/2020 13.5
914342.56 8/21/2020 13.48
1046365.8 8/24/2020 13.2
313853.45 8/25/2020 13.12
70914.7 8/26/2020 13.42
826636.1 8/27/2020 13.4
1066490.65 8/28/2020 13.82
274458.1 8/31/2020 14.03
110835.21 9/1/2020 14.4 https://www.bvl.com.pe/emisores/detalle?companyCode=
452465.1 9/2/2020 13.82 FUENTE
44003.15 9/3/2020 13.9
0 9/4/2020 13.45
229419.73 9/4/2020 13.45
167687 9/8/2020 12.9
214150.3 9/9/2020 13
132351.71 9/10/2020 13
153166.7 9/11/2020 12.5
587186.94 9/14/2020 12.53
612935.34 9/15/2020 11.79
102256.14 9/16/2020 12.33
3288432.98 9/17/2020 12.09
104755.5 9/18/2020 12.1
113804 9/21/2020 11.9
216719.05 9/22/2020 12.1
69143.5 9/23/2020 11.3
280937.2 9/24/2020 12
83381.55 9/25/2020 12.05
329446.83 9/28/2020 12.26
337466.82 9/29/2020 12.1
12210 9/30/2020 12.25
14763.1 10/1/2020 12.21
6630.45 10/2/2020 12.01
18880.5 10/5/2020 12.3
71614.45 10/6/2020 12.3
101640 10/7/2020 12.29
0 10/8/2020 12.32
129596.35 10/9/2020 12.6
11486.25 10/12/2020 12.56
102204.75 10/13/2020 12.25
303113.04 10/14/2020 12.53
 Histórico coti zación Buenaventura

/18/2018 9/18/2018 12/18/2018 3/18/2019 6/18/2019 9/18/2019 12/18/2019 3/18/2020 6/18/2020 9/18/2020

En la gráfica que se puede a

importante en Marzo de 202
el coronavirus en el Perú
En la gráfica que se puede a
importante en Marzo de 202
el coronavirus en el Perú
as/minera-peruana-buenaventura-logra-refinanciar-prestamo-sindicado-275-millones-de
tica/elecciones/elecciones-2021-roque-benavides-el-impacto-de-su-inscripcion-dentro-del-partido-aprista-jorge-del-castillo-mauricio-m

conomia/minera-buenaventura-asegura-no-tener-deudas-pendientes-con-la-sunat-deudas-tributarias-tc-roque-benavides-mineria-emp
misores/detalle?companyCode=61200
ca que se puede apreciar que hubo un descenso
e en Marzo de 2020 debido a las noticias sobre
irus en el Perú
ca que se puede apreciar que hubo un descenso
e en Marzo de 2020 debido a las noticias sobre
irus en el Perú
a-jorge-del-castillo-mauricio-mulder-apra-noticia/

c-roque-benavides-mineria-empresas-noticia-1294694
Compañia de Minas Buenaventura

Estado de situación financiera (En miles de dólares americanos)

2019 % 2018 %
Activos
Activos corrientes
Efectivo y Equivalentes de Efectivo 53,757.00 1.61% 191,898.00 5.66%
Otros activos financieros 0.00 0.00% 0.00 0.00%
Cuentas por cobrar comerciales y otras cue 170,728.00 5.11% 112,322.00 3.32%
Inventarios 42,974.00 1.29% 67,434.00 1.99%
Activos por impuestos a las ganancias 16,282.00 0.49% 12,748.00 0.38%
Total
Otrosactivos
activoscorrientes distintos de los
no finacieros 13,770.00 0.41% 9,072.00 0.27%
activos no corrientes o grupos de activos
para su disposición clasificados como
mantenidos para la venta o para distribuir
a los propietarios 297,511.00 8.90% 393,474.00 11.61%
Total activos corrientes 297,511.00 8.90% 393,474.00 11.61%

Activos no corrientes
Inversiones en subsidiarias, negocios conju 2,073,745.00 62.05% 2,060,094.00 60.80%
Cuentas por cobrar comerciales y otras cue 68,940.00 2.06% 23,347.00 0.69%
Propiedades, planta y equipo 825,527.00 24.70% 867,722.00 25.61%
Activos por impuestos diferidos 50,675.00 1.52% 18,580.00 0.55%
Otros activos no financieros 25,899.00 0.77% 24,966.00 0.74%
Total activos no corrientes 3,044,786.00 91.10% 2,994,709.00 88.39%
TOTAL ACTIVOS 3,342,297.00 100.00% 3,388,183.00 100.00%

Pasivo y patrimonio
Pasivo corriente
Otros pasivos financieros 164,228.00 4.91% 80,000.00 2.36%
Cuentas por pagar comerciales y otras cuen 69,791.00 2.09% 87,514.00 2.58%
Provisión por beneficios a los empleados 6,710.00 0.20% 7,192.00 0.21%
Total pasivos corrientes distintos a
Otras provisiones
pasivos incluidos en grupos de activo para 40,341.00 1.21% 33,639.00 0.99%
disposición clasificados mantenidos para
la venta 281,070.00 8.41% 208,345.00 6.15%
Total pasivos corrientes 281,070.00 8.41% 208,345.00 6.15%
Pasivo no corrientes 188,721.00 5.65% 287,137.00 8.47%
Otras provisiones 100,984.00 3.02% 84,373.00 2.49%
Total pasivo no corrientes 289,705.00 8.67% 371,510.00 10.96%
TOTAL PASIVOS 570,775.00 17.08% 579,855.00 17.11%

Patrimonio
Capital emitido 750,497.00 22.45% 750,497.00 22.15%
Primas de emisión 218,450.00 6.54% 218,450.00 6.45%
Acciones de inversión 791.00 0.02% 791.00 0.02%
Otras reservas de capital 163,437.00 4.89% 163,384.00 4.82%
Resultados acumulados 1,639,658.00 49.06% 1,675,909.00 49.46%
Otras reservas de patrimonio -1,311.00 -0.04% -703.00 -0.02%
TOTAL PATRIMONIO 2,771,522.00 82.92% 2,808,328.00 82.89%
TOTAL PASIVOS Y PATRIMONIO 3,342,297.00 100.00% 3,388,183.00 100.00%
 Variación Variación
2017 % absoluta relativa
radio de liquidez cte

85,488.00 2.49% -138,141.00 -71.99%

3,522.00 0.10% 0.00 0.00% ratio de prueba acida
173,841.00 5.07% 58,406.00 52.00%
77,863.00 2.27% -24,460.00 -36.27%
13,486.00 0.39% 3,534.00 27.72% ratio liquidez absoluta
10,829.00 0.32% 4,698.00 51.79%

365,029.00 10.65% -95,963.00 -24.39%

365,029.00 10.65% -95,963.00 -24.39%

2,097,922.00 61.22% 13,651.00 0.66%

26,976.00 0.79% 45,593.00 195.28%
910,101.00 26.56% -42,195.00 -4.86%
9,066.00 0.26% 32,095.00 172.74%
17,895.00 0.52% 933.00 3.74%
3,061,960.00 89.35% 50,077.00 1.67%
3,426,989.00 100.00% -45,886.00 -1.35%

119,286.00 3.48% 84,228.00 105.29%

103,584.00 3.02% -17,723.00 -20.25%
6,700.00 0.20% -482.00 -6.70%
44,228.00 1.29% 6,702.00 19.92%

273,798.00 7.99% 72,725.00 34.91%

273,798.00 7.99% 72,725.00 34.91%
250,859.00 7.32% -98,416.00 -34.27%
54,295.00 1.58% 16,611.00 19.69%
305,154.00 8.90% -81,805.00 -22.02%
578,952.00 16.89% -9,080.00 -1.57%

750,497.00 21.90% 0.00 0.00%

 218,450.00 6.37% 0.00 0.00%
791.00 0.02% 0.00 0.00%
163,340.00 4.77% 53.00 0.03%
1,728,847.00 50.45% -36,251.00 -2.16%
-13,888.00 -0.41% -608.00 86.49%
2,848,037.00 83.11% -36,806.00 -1.31%
3,426,989.00 100.00% -45,886.00 -1.35%
 2019 2018 2017
297,511.00 1.06 393,474.00 1.89 365,029.00 1.33
281,070.00 208,345.00 273,798.00

254,537.00 0.91 326,040.00 1.56 287,166.00 1.05

281,070.00 208,345.00 273,798.00

53,757.00
281,070.00
Estado de resultados (en miles de dólares americanos)

Ingresos de actividades ordinarias

Costo de ventas
Ganacia bruta

Gastos de ventas y distribución

Gastos de administración
Otros ingresos operativos
Otros gastos operativos

Pérdida operativa
Ingresos financieros
Gastos financieros
Otros ingresos de las subsidiarias, asociadas, negocios conjuntos
Diferencia de cambio neto
Pérdida antes de impuestos
Ingreso por impuesto
Pérdida neta de operaciones continuadas
Pérdida procedente de operaciones descontinuadas, neta de impuesto
Ganancia (pérdida) del ejercicio
 2019 % 2018 % 2017 %
473,175.00 100.00% 669,670.00 100.00% 222,411.00 100.00%
-453,010.00 -95.74% -581,320.00 -86.81% -177,483.00 -79.80%
20,165.00 4.26% 88,350.00 13.19% 44,928.00 20.20%

-11,477.00 -2.43% -12,390.00 -1.85% -4,176.00 -1.88%

-47,131.00 -9.96% -58,420.00 -8.72% -13,009.00 -5.85%
37,999.00 8.03% 53,427.00 7.98% 7,681.00 3.45%
-66,047.00 -13.96% -86,375.00 -12.90% -12,334.00 -5.55%

-66,491.00 -14.05% -15,408.00 -2.30% 23,090.00 10.38%

7,751.00 1.64% 9,293.00 1.39% 701.00 0.32%
-19,545.00 -4.13% -18,451.00 -2.76% -3,148.00 -1.42%
45,778.00 9.67% 15,081.00 2.25% -2,176.00 -0.98%
-531.00 -0.11% 390.00 0.06% 46.00 0.02%
-33,038.00 -6.98% -9,095.00 -1.36% 18,513.00 8.32%
31,344.00 6.62% 7,458.00 1.11% 1,996.00 0.90%
-1,694.00 -0.36% -1,637.00 -0.24% 20,509.00 9.22%
-10,514.00 -2.22% -11,808.00 -1.76% -12,199.00 -5.48%
-12,208.00 -2.58% -13,445.00 -2.01% 8,310.00 3.74%
Variación Variación
absoluta relativa
-196,495.00 -29.34%
128,310.00 -22.07%
-68,185.00 -77.18%

913.00 -7.37%
11,289.00 -19.32%
-15,428.00 -28.88%
20,328.00 -23.53%

-51,083.00 331.54%
-1,542.00 -16.59%
-1,094.00 5.93%
30,697.00 203.55%
-921.00 -236.15%
-23,943.00 263.25%
23,886.00 320.27%
-57.00 3.48%
1,294.00 -10.96%
1,237.00 -9.20%
de cotización Apertura Cierre Máximo Mínimo Promedio Cantidad negociada
20/10/2020 2.4 2.4 2.4 2.4 2.4 56292
19/10/2020 2.37 2.37 2.37 2.37 2.37 82060
16/10/2020 2.35 2.37 2.37 2.35 2.37 57736
15/10/2020 2.36 2.35 2.36 2.35 2.36 89108
14/10/2020 2.33 2.33 2.33 2.33 2.33 99438
13/10/2020 2.33 2.33 2.33 2.32 2.33 111015
12/10/2020 0 0 0 0 2.32 987
9/10/2020 2.36 2.33 2.36 2.33 0 56893
8/10/2020 2.38 2.36 2.38 2.36 2.37 47600
7/10/2020 2.38 2.38 2.38 2.38 2.38 125810
6/10/2020 2.4 2.38 2.4 2.38 2.39 125242
5/10/2020 2.4 2.4 2.4 2.4 2.4 33683
2/10/2020 2.42 2.42 2.42 2.42 2.42 41272
1/10/2020 0 0 0 0 0 0
30/09/2020 2.4 2.41 2.41 2.4 2.41 13375
29/09/2020 2.38 2.41 2.41 2.38 2.4 524110
28/09/2020 0 0 0 0 2.38 110
25/09/2020 2.39 2.38 2.39 2.38 2.38 30984
24/09/2020 2.35 2.35 2.35 2.35 2.35 81022
23/09/2020 2.33 2.33 2.33 2.33 2.33 162430
22/09/2020 2.34 2.33 2.34 2.33 2.34 146725
21/09/2020 2.36 2.34 2.36 2.3 2.33 72983
18/09/2020 2.38 2.38 2.38 2.36 2.38 230827
17/09/2020 2.4 2.39 2.4 2.39 2.41 15477
16/09/2020 2.45 2.45 2.45 2.45 2.45 9350
15/09/2020 2.45 2.45 2.45 2.45 2.45 8493
14/09/2020 2.45 2.45 2.45 2.45 2.45 3057
11/9/2020 2.48 2.45 2.48 2.45 2.46 250280
10/9/2020 2.44 2.48 2.48 2.44 2.48 177007
9/9/2020 2.36 2.44 2.44 2.36 2.39 210952
8/9/2020 2.37 2.36 2.37 2.35 2.36 54754
7/9/2020 0 0 0 0 2.34 1010
4/9/2020 2.32 2.32 2.32 2.32 2.32 37000
3/9/2020 2.35 2.32 2.35 2.32 2.34 85752
2/9/2020 2.35 2.34 2.35 2.33 2.34 69195
1/9/2020 2.38 2.37 2.38 2.37 2.38 41954
31/08/2020 2.35 2.34 2.35 2.32 2.33 55112
28/08/2020 2.39 2.35 2.39 2.35 2.36 84219
27/08/2020 2.43 2.39 2.43 2.38 2.4 21219
26/08/2020 2.4 2.43 2.43 2.4 2.42 12463
25/08/2020 2.36 2.38 2.38 2.36 2.37 22050
24/08/2020 2.38 2.35 2.38 2.3 2.34 182384
21/08/2020 0 0 0 0 2.41 1303
20/08/2020 0 0 0 0 2.41 174
19/08/2020 2.4 2.4 2.4 2.4 2.4 33703
18/08/2020 2.4 2.41 2.45 2.4 2.42 174181
17/08/2020 2.36 2.38 2.38 2.36 2.37 17655
14/08/2020 2.35 2.35 2.35 2.35 2.35 34148
13/08/2020 2.37 2.36 2.37 2.36 2.37 57692
12/8/2020 2.37 2.37 2.37 2.37 2.37 85930
11/8/2020 2.37 2.37 2.37 2.36 2.37 140599
10/8/2020 2.37 2.37 2.37 2.37 2.37 6493
7/8/2020 2.4 2.39 2.4 2.39 2.4 17837
6/8/2020 2.4 2.4 2.42 2.4 2.4 70244
5/8/2020 2.41 2.4 2.41 2.4 2.41 12597
4/8/2020 2.42 2.41 2.42 2.4 2.4 292404
3/8/2020 2.47 2.4 2.47 2.4 2.45 26023
31/07/2020 2.5 2.47 2.5 2.46 2.47 234806
30/07/2020 2.54 2.5 2.54 2.5 2.5 59239
29/07/2020 2.49 2.54 2.54 2.49 2.53 39084
27/07/2020 2.5 2.5 2.5 2.5 2.5 51540
24/07/2020 0 0 0 0 0 0
23/07/2020 2.5 2.49 2.5 2.49 2.49 133878
22/07/2020 2.45 2.48 2.48 2.45 2.47 51391
21/07/2020 2.4 2.45 2.45 2.4 2.42 32585
20/07/2020 2.37 2.36 2.37 2.36 2.37 44350
17/07/2020 2.36 2.35 2.36 2.35 2.35 113177
16/07/2020 2.35 2.35 2.35 2.35 2.35 216373
15/07/2020 2.35 2.35 2.35 2.35 2.35 209319
14/07/2020 2.38 2.35 2.38 2.3 2.3 3703635
13/07/2020 2.45 2.38 2.45 2.38 2.41 240127
10/7/2020 2.45 2.4 2.47 2.4 2.41 2543784
9/7/2020 2.55 2.5 2.55 2.5 2.51 100215
8/7/2020 2.6 2.59 2.6 2.59 2.6 16900
7/7/2020 2.62 2.62 2.62 2.62 2.62 5900
6/7/2020 2.64 2.66 2.66 2.64 2.64 58312
3/7/2020 2.66 2.66 2.66 2.66 2.66 6700
2/7/2020 2.66 2.66 2.67 2.66 2.66 67188
1/7/2020 2.68 2.6 2.68 2.6 2.6 2665253
30/06/2020 2.7 2.7 2.7 2.69 2.7 94485
26/06/2020 2.7 2.66 2.7 2.66 2.68 12809
25/06/2020 2.7 2.7 2.7 2.7 2.7 88500
24/06/2020 2.7 2.7 2.7 2.7 2.7 89764
23/06/2020 2.67 2.67 2.67 2.67 2.68 5456
22/06/2020 0 0 0 0 2.65 672
19/06/2020 0 0 0 0 0 0
18/06/2020 0 0 0 0 0 0
17/06/2020 0 0 0 0 2.68 2300
16/06/2020 2.65 2.65 2.65 2.65 2.65 42015
15/06/2020 2.63 2.6 2.63 2.6 2.61 98431
12/6/2020 2.63 2.63 2.66 2.63 2.63 222117
11/6/2020 2.69 2.6 2.69 2.6 2.65 231090
10/6/2020 2.72 2.72 2.72 2.72 2.72 9801
9/6/2020 2.67 2.69 2.69 2.67 2.67 16064
8/6/2020 2.63 2.65 2.65 2.63 2.64 56292
5/6/2020 2.62 2.63 2.65 2.62 2.63 41840
4/6/2020 2.65 2.61 2.65 2.61 2.62 35813
3/6/2020 2.57 2.61 2.66 2.57 2.6 1520823
2/6/2020 2.7 2.67 2.7 2.67 2.67 35453
1/6/2020 2.67 2.67 2.67 2.67 2.67 59195
29/05/2020 2.69 2.67 2.69 2.67 2.68 99301
28/05/2020 2.7 2.69 2.7 2.69 2.7 11380
27/05/2020 2.68 2.69 2.69 2.68 2.69 179703
26/05/2020 2.67 2.67 2.67 2.67 2.67 17368
25/05/2020 2.63 2.63 2.63 2.63 2.63 15950
22/05/2020 2.61 2.61 2.61 2.6 2.6 19884
21/05/2020 2.61 2.62 2.62 2.6 2.61 64488
20/05/2020 2.6 2.61 2.63 2.6 2.61 80555
19/05/2020 2.55 2.6 2.6 2.55 2.56 140584
18/05/2020 2.55 2.59 2.59 2.55 2.58 143555
15/05/2020 2.58 2.55 2.59 2.55 2.57 140217
14/05/2020 2.6 2.58 2.6 2.58 2.58 49004
13/05/2020 2.63 2.58 2.63 2.58 2.61 225933
12/5/2020 2.53 2.62 2.62 2.53 2.62 3062149
11/5/2020 2.5 2.5 2.5 2.49 2.49 2616222
8/5/2020 2.52 2.5 2.52 2.5 2.5 117090
7/5/2020 2.45 2.45 2.46 2.45 2.45 1095850
6/5/2020 2.42 2.42 2.42 2.42 2.42 118670
5/5/2020 2.4 2.39 2.4 2.39 2.4 35566
4/5/2020 2.39 2.39 2.39 2.39 2.39 84335
30/04/2020 2.37 2.39 2.39 2.37 2.38 60000
29/04/2020 2.37 2.4 2.4 2.37 2.37 74865
28/04/2020 2.36 2.36 2.36 2.36 2.36 63759
27/04/2020 2.35 2.35 2.35 2.35 2.35 5023
24/04/2020 2.38 2.35 2.4 2.35 2.37 187554
23/04/2020 2.4 2.4 2.4 2.4 2.4 4500
22/04/2020 2.42 2.4 2.42 2.4 2.4 30000
21/04/2020 2.45 2.4 2.45 2.4 2.41 130020
20/04/2020 2.45 2.45 2.45 2.45 2.45 93716
17/04/2020 2.45 2.45 2.45 2.45 2.45 30025
16/04/2020 2.42 2.42 2.42 2.42 2.42 299566
15/04/2020 2.41 2.42 2.42 2.41 2.42 107651
14/04/2020 2.42 2.42 2.42 2.42 2.42 18220
13/04/2020 2.38 2.42 2.42 2.38 2.42 62000
 8/4/2020 2.42 2.42 2.42 2.42 2.42 85259
7/4/2020 2.25 2.42 2.42 2.25 2.29 88148
6/4/2020 2.27 2.25 2.27 2.25 2.26 53980
3/4/2020 2.3 2.27 2.3 2.27 2.29 73759
2/4/2020 2.32 2.32 2.32 2.32 2.32 103175
1/4/2020 2.35 2.32 2.35 2.32 2.32 137859
31/03/2020 2.3 2.35 2.35 2.3 2.34 42133
30/03/2020 2.35 2.27 2.35 2.27 2.33 80139
27/03/2020 2.48 2.35 2.48 2.35 2.45 279674
26/03/2020 2.45 2.5 2.5 2.45 2.49 100025
25/03/2020 2.34 2.45 2.45 2.34 2.39 196518
24/03/2020 2.4 2.34 2.45 2.34 2.34 3072980
23/03/2020 2.46 2.4 2.46 2.4 2.43 125442
20/03/2020 2.52 2.5 2.52 2.45 2.51 286294
19/03/2020 2.45 2.45 2.45 2.4 2.45 1956088
18/03/2020 2.75 2.5 2.75 2.5 2.61 51116
17/03/2020 2.8 2.79 2.8 2.79 2.8 19963
16/03/2020 2.98 2.8 2.98 2.8 2.87 36640
13/03/2020 2.9 3.05 3.05 2.9 2.98 177000
12/3/2020 3.08 2.9 3.08 2.9 2.91 86650
11/3/2020 3.2 3.15 3.2 3.15 3.17 116076
10/3/2020 3.2 3.2 3.25 3.2 3.23 74979
9/3/2020 3.1 3.2 3.2 3.1 3.17 20224
6/3/2020 3.3 3.25 3.3 3.24 3.25 153291
5/3/2020 3.3 3.3 3.3 3.3 3.3 71826
4/3/2020 3.29 3.3 3.3 3.29 3.3 122475
3/3/2020 3.3 3.29 3.3 3.29 3.3 132656
2/3/2020 3.3 3.3 3.3 3.3 3.3 33600
28/02/2020 3.3 3.3 3.3 3.3 3.3 13162
27/02/2020 3.37 3.35 3.37 3.35 3.35 167375
26/02/2020 3.36 3.37 3.37 3.36 3.36 11816
25/02/2020 3.34 3.36 3.36 3.34 3.34 80747
24/02/2020 3.38 3.36 3.38 3.36 3.37 153786
21/02/2020 3.41 3.41 3.41 3.41 3.41 65895
20/02/2020 3.4 3.41 3.41 3.4 3.4 123960
19/02/2020 3.4 3.4 3.4 3.4 3.4 13979
18/02/2020 3.4 3.4 3.4 3.4 3.4 72192
17/02/2020 0 0 0 0 3.37 3000
14/02/2020 3.37 3.37 3.37 3.37 3.37 11878
13/02/2020 3.35 3.35 3.35 3.35 3.36 10426
12/2/2020 3.38 3.35 3.39 3.35 3.38 111759
11/2/2020 3.44 3.39 3.44 3.39 3.42 334256
10/2/2020 3.43 3.44 3.44 3.43 3.44 39890
7/2/2020 3.44 3.44 3.44 3.44 3.44 1381
6/2/2020 3.45 3.44 3.45 3.44 3.45 15401
 5/2/2020 3.37 3.45 3.46 3.37 3.43 96190
4/2/2020 3.37 3.37 3.38 3.37 3.37 108360
3/2/2020 3.4 3.38 3.4 3.38 3.4 338972
31/01/2020 3.4 3.4 3.4 3.4 3.4 136850
30/01/2020 3.45 3.45 3.45 3.45 3.45 7700
29/01/2020 3.45 3.45 3.45 3.42 3.45 95500
28/01/2020 3.42 3.45 3.45 3.42 3.44 32000
27/01/2020 3.44 3.42 3.44 3.42 3.43 146520
24/01/2020 3.46 3.44 3.49 3.44 3.46 89058
23/01/2020 3.47 3.47 3.47 3.47 3.47 5822
22/01/2020 3.44 3.5 3.5 3.44 3.46 267498
21/01/2020 3.44 3.44 3.44 3.44 3.44 107241
20/01/2020 3.43 3.44 3.44 3.43 3.44 23995
17/01/2020 3.43 3.43 3.43 3.43 3.43 9126
16/01/2020 3.42 3.42 3.42 3.42 3.42 31478
15/01/2020 3.45 3.44 3.45 3.43 3.44 71031
14/01/2020 3.4 3.45 3.45 3.4 3.42 78644
13/01/2020 3.45 3.4 3.48 3.4 3.45 73924
10/1/2020 3.45 3.45 3.45 3.45 3.45 9820
9/1/2020 3.43 3.45 3.45 3.4 3.4 175220
8/1/2020 3.45 3.45 3.46 3.45 3.45 24134
7/1/2020 3.45 3.42 3.45 3.42 3.43 19072
6/1/2020 3.52 3.45 3.52 3.45 3.47 19833
3/1/2020 3.45 3.45 3.46 3.45 3.46 15204
2/1/2020 3.39 3.45 3.45 3.39 3.4 13050
31/12/2019 3.45 3.43 3.45 3.43 3.43 10635
30/12/2019 3.5 3.5 3.5 3.5 3.5 50065
27/12/2019 3.55 3.5 3.55 3.5 3.54 39534
26/12/2019 3.42 3.5 3.5 3.42 3.46 62716
24/12/2019 3.42 3.42 3.42 3.42 3.42 1812
23/12/2019 3.42 3.42 3.42 3.42 3.42 75669
20/12/2019 0 0 0 0 3.39 2000
19/12/2019 3.35 3.38 3.4 3.35 3.4 223386
18/12/2019 3.35 3.35 3.37 3.35 3.36 81505
17/12/2019 3.37 3.35 3.37 3.35 3.36 12713
16/12/2019 3.37 3.37 3.37 3.37 3.37 8900
13/12/2019 3.37 3.37 3.37 3.37 3.37 10742
12/12/2019 3.37 3.37 3.37 3.35 3.36 144480
11/12/2019 3.4 3.37 3.4 3.37 3.39 64509
10/12/2019 3.41 3.4 3.41 3.4 3.41 44606
9/12/2019 3.4 3.4 3.4 3.4 3.4 16937
6/12/2019 3.4 3.4 3.4 3.4 3.4 31000
5/12/2019 3.37 3.37 3.37 3.37 3.37 93621
4/12/2019 3.37 3.36 3.37 3.36 3.37 59354
3/12/2019 3.36 3.37 3.37 3.36 3.36 5810
 2/12/2019 3.36 3.36 3.36 3.36 3.36 13500
29/11/2019 3.4 3.36 3.4 3.36 3.38 5500
28/11/2019 3.35 3.35 3.35 3.35 3.35 56819
27/11/2019 3.35 3.35 3.36 3.35 3.35 103349
26/11/2019 3.35 3.35 3.35 3.35 3.35 391664
25/11/2019 3.36 3.35 3.36 3.3 3.31 203855
22/11/2019 3.4 3.36 3.4 3.36 3.39 8478
21/11/2019 3.4 3.4 3.4 3.4 3.4 14639
20/11/2019 3.4 3.4 3.4 3.4 3.4 16761
19/11/2019 3.44 3.4 3.44 3.4 3.43 53490
18/11/2019 3.44 3.44 3.44 3.44 3.44 11750
15/11/2019 3.44 3.44 3.44 3.44 3.44 11201
14/11/2019 3.44 3.44 3.44 3.44 3.44 61673
13/11/2019 3.44 3.44 3.44 3.44 3.44 14770
12/11/2019 3.5 3.45 3.5 3.45 3.5 266976
11/11/2019 3.44 3.5 3.5 3.44 3.47 128360
8/11/2019 3.43 3.44 3.44 3.43 3.43 238952
7/11/2019 3.48 3.45 3.48 3.45 3.46 182373
6/11/2019 3.48 3.48 3.48 3.48 3.48 25700
5/11/2019 3.48 3.48 3.48 3.48 3.48 3400
4/11/2019 0 0 0 0 0 0
31/10/2019 3.52 3.5 3.52 3.5 3.5 71437
30/10/2019 3.51 3.5 3.52 3.5 3.51 201861
29/10/2019 3.45 3.5 3.5 3.45 3.5 110015
28/10/2019 3.37 3.45 3.5 3.37 3.41 73877
25/10/2019 3.36 3.4 3.4 3.36 3.39 9028
24/10/2019 3.35 3.36 3.36 3.35 3.35 172787
23/10/2019 3.33 3.34 3.34 3.33 3.34 15849
22/10/2019 3.35 3.33 3.35 3.33 3.35 33748
21/10/2019 3.3 3.32 3.32 3.3 3.31 218075
18/10/2019 3.25 3.3 3.3 3.25 3.28 17344
17/10/2019 3.28 3.25 3.28 3.25 3.28 19866
16/10/2019 3.28 3.28 3.28 3.28 3.28 20763
15/10/2019 3.28 3.28 3.28 3.28 3.28 15725
14/10/2019 3.25 3.25 3.25 3.25 3.25 7231
11/10/2019 3.25 3.3 3.31 3.25 3.3 96642
10/10/2019 3.2 3.21 3.23 3.2 3.22 54144
9/10/2019 3.25 3.22 3.3 3.22 3.22 3807011
7/10/2019 3.25 3.25 3.25 3.25 3.25 18897
4/10/2019 3.25 3.25 3.25 3.24 3.25 78757
3/10/2019 3.24 3.25 3.25 3.24 3.24 71650
2/10/2019 0 0 0 0 0 0
1/10/2019 0 0 0 0 3.24 158
30/09/2019 0 0 0 0 0 0
27/09/2019 3.24 3.24 3.28 3.24 3.26 292288
26/09/2019 3.25 3.25 3.25 3.25 3.25 5564
25/09/2019 3.27 3.27 3.27 3.27 3.27 7735
24/09/2019 3.28 3.28 3.28 3.28 3.28 33281
23/09/2019 3.26 3.3 3.3 3.26 3.26 85798
20/09/2019 3.26 3.26 3.26 3.26 3.26 7860
19/09/2019 3.28 3.28 3.28 3.28 3.28 2091
18/09/2019 3.3 3.3 3.3 3.3 3.3 25554
17/09/2019 3.38 3.36 3.38 3.36 3.37 138397
16/09/2019 3.37 3.37 3.37 3.37 3.37 2839
13/09/2019 3.31 3.37 3.37 3.31 3.35 43699
12/9/2019 3.35 3.3 3.35 3.3 3.33 20759
11/9/2019 3.25 3.25 3.25 3.24 3.25 26837
10/9/2019 3.28 3.28 3.28 3.28 3.28 7417
9/9/2019 3.3 3.28 3.3 3.28 3.29 192120
6/9/2019 3.25 3.3 3.3 3.25 3.27 219469
5/9/2019 3.23 3.25 3.25 3.23 3.25 49989
4/9/2019 3.23 3.23 3.26 3.23 3.25 158258
3/9/2019 3.23 3.23 3.23 3.23 3.23 42804
2/9/2019 3.23 3.23 3.23 3.23 3.23 28418
29/08/2019 3.25 3.25 3.25 3.25 3.25 8684
28/08/2019 3.25 3.24 3.25 3.24 3.24 575017
27/08/2019 3.25 3.25 3.25 3.25 3.25 64728
26/08/2019 3.25 3.25 3.25 3.25 3.25 10530
23/08/2019 3.22 3.22 3.22 3.22 3.22 11454
22/08/2019 3.22 3.22 3.22 3.22 3.22 26687
21/08/2019 3.22 3.22 3.22 3.22 3.22 21479
20/08/2019 3.22 3.22 3.22 3.22 3.22 23085
19/08/2019 3.25 3.25 3.25 3.23 3.24 22451
16/08/2019 3.22 3.23 3.23 3.22 3.23 37494
15/08/2019 3.25 3.23 3.25 3.23 3.23 253208
14/08/2019 3.25 3.22 3.25 3.22 3.25 89513
13/08/2019 3.26 3.26 3.26 3.22 3.23 72583
12/8/2019 3.26 3.26 3.26 3.26 3.26 6090
9/8/2019 3.27 3.26 3.27 3.25 3.26 13585
8/8/2019 3.29 3.27 3.3 3.27 3.28 70385
7/8/2019 3.29 3.3 3.35 3.27 3.29 89637
6/8/2019 3.22 3.3 3.3 3.22 3.25 29125
5/8/2019 3.24 3.22 3.24 3.22 3.23 51888
2/8/2019 3.25 3.23 3.25 3.21 3.22 36152
1/8/2019 3.35 3.27 3.35 3.27 3.29 215717
31/07/2019 3.41 3.33 3.41 3.33 3.39 12809
30/07/2019 3.42 3.4 3.42 3.4 3.4 199663
26/07/2019 3.4 3.4 3.4 3.4 3.4 4080
25/07/2019 3.4 3.4 3.4 3.4 3.4 29630
24/07/2019 3.41 3.4 3.41 3.4 3.41 94122
23/07/2019 3.42 3.41 3.42 3.41 3.41 122023
22/07/2019 3.42 3.42 3.45 3.41 3.42 274806
19/07/2019 3.4 3.41 3.48 3.4 3.45 93243
18/07/2019 3.44 3.4 3.44 3.4 3.41 147755
17/07/2019 3.49 3.44 3.49 3.43 3.46 96214
16/07/2019 3.5 3.49 3.53 3.48 3.5 1058451
15/07/2019 3.46 3.4 3.46 3.4 3.45 363669
12/7/2019 3.38 3.42 3.42 3.38 3.4 115256
11/7/2019 3.41 3.31 3.41 3.31 3.41 61128
10/7/2019 3.35 3.38 3.39 3.35 3.38 80624
9/7/2019 3.4 3.35 3.4 3.35 3.37 99090
8/7/2019 3.4 3.4 3.4 3.4 3.4 8935
5/7/2019 3.42 3.42 3.42 3.42 3.42 21068
4/7/2019 3.42 3.42 3.42 3.42 3.42 3162
3/7/2019 3.74 3.75 3.75 3.72 3.74 57085
2/7/2019 3.74 3.73 3.74 3.73 3.73 43178
1/7/2019 3.74 3.74 3.74 3.74 3.74 9967
28/06/2019 3.74 3.74 3.74 3.74 3.74 11239
27/06/2019 3.72 3.78 3.78 3.72 3.76 45224
26/06/2019 3.74 3.72 3.74 3.7 3.72 38104
25/06/2019 3.8 3.78 3.8 3.78 3.78 69970
24/06/2019 3.8 3.8 3.8 3.8 3.8 9284
21/06/2019 3.76 3.8 3.8 3.76 3.79 30064
20/06/2019 3.7 3.75 3.75 3.7 3.73 23793
19/06/2019 3.7 3.7 3.7 3.7 3.7 16040
18/06/2019 3.7 3.7 3.7 3.7 3.7 77300
17/06/2019 3.7 3.67 3.7 3.67 3.68 25447
14/06/2019 3.72 3.7 3.72 3.7 3.7 3964600
13/06/2019 3.68 3.72 3.72 3.68 3.72 25096
12/6/2019 3.7 3.7 3.7 3.7 3.7 5252002
11/6/2019 3.7 3.65 3.7 3.65 3.67 28750
10/6/2019 3.7 3.7 3.7 3.7 3.7 380806
7/6/2019 3.7 3.7 3.7 3.7 3.7 275153
6/6/2019 3.7 3.7 3.7 3.69 3.7 112083
5/6/2019 3.7 3.7 3.7 3.7 3.7 8461
4/6/2019 3.7 3.7 3.72 3.7 3.71 219436
3/6/2019 3.64 3.7 3.7 3.64 3.65 97050
31/05/2019 3.7 3.64 3.7 3.64 3.68 3961
30/05/2019 3.66 3.64 3.66 3.64 3.66 10258
29/05/2019 3.66 3.66 3.66 3.66 3.66 20900
28/05/2019 3.66 3.66 3.66 3.66 3.66 22420
27/05/2019 3.66 3.66 3.66 3.66 3.66 222669
24/05/2019 3.69 3.66 3.69 3.66 3.68 127552
23/05/2019 3.64 3.68 3.68 3.64 3.66 41174
22/05/2019 3.69 3.64 3.7 3.63 3.7 1800749
21/05/2019 3.62 3.69 3.69 3.62 3.65 21803
20/05/2019 3.65 3.6 3.65 3.6 3.61 149666
17/05/2019 3.75 3.65 3.75 3.65 3.7 25004
16/05/2019 3.78 3.7 3.78 3.7 3.72 254516
15/05/2019 3.7 3.75 3.75 3.7 3.7 890530
14/05/2019 3.75 3.7 3.75 3.69 3.7 256877
13/05/2019 3.8 3.79 3.8 3.79 3.8 4575
10/5/2019 3.81 3.8 3.81 3.8 3.8 15921
9/5/2019 3.83 3.8 3.86 3.8 3.81 144373
8/5/2019 3.86 3.86 3.86 3.86 3.86 7526
7/5/2019 3.9 3.86 3.9 3.86 3.89 320713
6/5/2019 3.86 3.9 3.9 3.86 3.9 83962
3/5/2019 3.83 3.86 3.86 3.83 3.85 25484
2/5/2019 3.85 3.83 3.89 3.8 3.82 172417
30/04/2019 3.86 3.82 3.86 3.82 3.83 134992
29/04/2019 3.9 3.9 3.95 3.9 3.93 89256
26/04/2019 3.9 3.9 3.9 3.9 3.9 39571
25/04/2019 3.8 3.86 3.9 3.8 3.87 24820
24/04/2019 3.8 3.8 3.8 3.8 3.8 224596
23/04/2019 3.9 3.88 3.9 3.88 3.88 189133
22/04/2019 3.9 3.9 3.9 3.9 3.9 1200
17/04/2019 3.9 3.9 3.9 3.9 3.9 1542
16/04/2019 3.9 3.86 3.9 3.83 3.85 107592
15/04/2019 3.9 3.9 3.9 3.9 3.89 1870
12/4/2019 0 0 0 0 3.93 288
11/4/2019 4.06 4.09 4.09 4.06 4.08 14281
10/4/2019 4.1 4.1 4.1 4.1 4.1 5000
9/4/2019 4.1 4.1 4.1 4.1 4.1 27972
8/4/2019 4.11 4.13 4.13 4.1 4.12 24897
5/4/2019 4.02 4.1 4.1 4 4.05 104380
4/4/2019 3.9 4 4 3.9 4 183575
3/4/2019 3.86 3.9 3.9 3.86 3.9 58074
2/4/2019 3.95 3.85 3.95 3.85 3.9 91859
1/4/2019 3.99 3.95 3.99 3.95 3.96 21856
29/03/2019 3.99 3.99 3.99 3.99 3.99 23742
28/03/2019 4.01 3.99 4.01 3.98 3.99 108357
27/03/2019 4.02 3.99 4.02 3.99 4 44300
26/03/2019 3.99 4 4 3.99 3.99 70937
25/03/2019 3.99 3.99 4 3.99 4 41078
22/03/2019 4 3.98 4 3.98 3.99 61547
21/03/2019 3.99 3.99 3.99 3.99 3.99 36621
20/03/2019 4.01 3.98 4.01 3.98 4.01 55707
19/03/2019 4 4.04 4.04 4 4.03 90871
18/03/2019 3.94 4 4 3.94 3.94 166676
15/03/2019 3.91 3.94 3.94 3.91 3.93 72901
14/03/2019 3.9 3.9 3.9 3.9 3.9 13000
13/03/2019 3.9 3.9 3.91 3.9 3.9 83792
12/3/2019 3.86 3.89 3.89 3.86 3.87 108914
11/3/2019 3.9 3.86 3.9 3.86 3.89 65707
8/3/2019 3.9 3.9 3.9 3.9 3.9 10640
7/3/2019 3.9 3.94 3.95 3.9 3.94 168798
6/3/2019 3.95 3.9 3.95 3.9 3.94 70877
5/3/2019 3.9 3.95 3.95 3.9 3.95 732981
4/3/2019 3.9 3.9 3.9 3.9 3.9 53122
1/3/2019 3.89 3.9 3.95 3.89 3.9 1009932
28/02/2019 3.75 3.88 3.88 3.75 3.88 792451
27/02/2019 3.72 3.74 3.74 3.72 3.73 186070
26/02/2019 3.75 3.72 3.75 3.71 3.72 207641
25/02/2019 3.75 3.72 3.76 3.7 3.71 2444923
22/02/2019 3.8 3.8 3.8 3.8 3.8 79300
21/02/2019 3.8 3.8 3.81 3.8 3.8 153561
20/02/2019 3.8 3.8 3.81 3.8 3.8 387613
19/02/2019 3.8 3.8 3.8 3.79 3.8 125948
18/02/2019 3.8 3.8 3.81 3.8 3.8 368313
15/02/2019 3.8 3.81 3.81 3.8 3.8 21984
14/02/2019 3.85 3.8 3.86 3.8 3.81 331094
13/02/2019 3.9 3.89 3.9 3.89 3.9 426370
12/2/2019 3.89 3.89 3.95 3.88 3.93 67611
11/2/2019 3.94 3.89 3.95 3.89 3.9 47541
8/2/2019 0 0 0 0 3.93 2800
7/2/2019 3.9 3.95 3.95 3.9 3.93 181937
6/2/2019 3.88 3.9 3.92 3.88 3.9 336135
5/2/2019 3.88 3.88 3.88 3.88 3.88 87802
4/2/2019 3.9 3.88 3.9 3.88 3.9 140410
1/2/2019 3.86 3.9 3.9 3.86 3.88 107000
31/01/2019 3.83 3.85 3.85 3.83 3.84 408993
30/01/2019 3.82 3.8 3.82 3.8 3.8 597913
29/01/2019 3.8 3.8 3.8 3.8 3.8 698774
28/01/2019 3.81 3.8 3.81 3.8 3.8 961411
25/01/2019 3.82 3.82 3.82 3.82 3.82 3400
24/01/2019 3.78 3.82 3.82 3.78 3.8 484127
23/01/2019 3.8 3.8 3.8 3.8 3.8 50934
22/01/2019 3.8 3.8 3.8 3.8 3.8 43675
21/01/2019 3.8 3.8 3.8 3.8 3.8 256817
18/01/2019 3.8 3.8 3.83 3.8 3.81 66431
17/01/2019 3.89 3.85 3.89 3.85 3.86 103818
16/01/2019 3.82 3.82 3.82 3.82 3.82 29303
15/01/2019 3.85 3.82 3.85 3.8 3.8 55158
14/01/2019 3.8 3.8 3.82 3.8 3.8 33667
11/1/2019 3.86 3.8 3.86 3.8 3.85 38787
 10/1/2019 3.8 3.85 3.85 3.8 3.85 107543
9/1/2019 3.7 3.8 3.8 3.68 3.72 316602
8/1/2019 3.75 3.7 3.75 3.7 3.72 404624
7/1/2019 3.85 3.75 3.85 3.75 3.78 268743
4/1/2019 3.85 3.85 3.85 3.85 3.85 39135
3/1/2019 3.9 3.85 3.9 3.85 3.87 175275
2/1/2019 3.9 3.9 3.9 3.9 3.9 4185
31/12/2018 0 0 0 0 0 0
28/12/2018 3.95 3.95 3.95 3.95 3.94 5029
27/12/2018 3.9 3.9 3.9 3.87 3.89 25192
26/12/2018 3.87 3.87 3.87 3.87 3.87 9873
24/12/2018 0 0 0 0 0 0
21/12/2018 3.95 3.87 3.95 3.87 3.89 118425
20/12/2018 3.95 3.95 3.95 3.95 3.95 3630
19/12/2018 3.95 3.95 3.95 3.95 3.95 15922
18/12/2018 3.95 3.95 3.97 3.95 3.95 144364
17/12/2018 3.95 3.95 3.95 3.95 3.95 82461
14/12/2018 3.95 3.95 3.95 3.9 3.95 58706
13/12/2018 3.95 3.95 3.95 3.95 3.95 10776
12/12/2018 3.9 3.95 3.95 3.9 3.92 271192
11/12/2018 3.9 3.9 3.9 3.89 3.89 50765
10/12/2018 3.92 3.91 3.92 3.91 3.92 23750
7/12/2018 3.95 3.95 3.95 3.95 3.95 5020
6/12/2018 3.92 3.9 3.92 3.9 3.91 72069
5/12/2018 0 0 0 0 0 0
4/12/2018 3.9 3.9 3.9 3.9 3.9 20351
3/12/2018 3.91 3.9 3.91 3.9 3.9 16963
30/11/2018 3.91 3.91 3.91 3.91 3.91 180416
29/11/2018 3.9 3.91 3.91 3.9 3.91 28830
28/11/2018 3.9 3.9 3.95 3.9 3.92 157269
27/11/2018 3.83 3.84 3.84 3.83 3.84 184853
26/11/2018 3.83 3.85 3.85 3.83 3.83 33285
23/11/2018 3.78 3.83 3.83 3.78 3.83 33038
22/11/2018 3.8 3.8 3.81 3.8 3.8 175957
21/11/2018 3.7 3.7 3.7 3.7 3.7 68453
20/11/2018 3.7 3.7 3.7 3.7 3.72 2217
19/11/2018 3.85 3.85 3.85 3.85 3.85 30430
16/11/2018 3.9 3.89 3.9 3.89 3.9 19070
15/11/2018 3.66 3.95 3.95 3.66 3.74 63947
14/11/2018 3.7 3.67 3.7 3.67 3.69 21048
13/11/2018 3.68 3.68 3.7 3.68 3.7 59684
12/11/2018 3.8 3.75 3.8 3.75 3.75 222700
9/11/2018 3.8 3.8 3.8 3.8 3.8 4923
8/11/2018 3.85 3.85 3.86 3.85 3.85 31858
7/11/2018 3.85 3.86 3.86 3.85 3.86 10110
 6/11/2018 3.9 3.88 3.9 3.88 3.89 14790
5/11/2018 3.96 3.95 3.96 3.9 3.94 87766
2/11/2018 3.98 3.98 3.98 3.98 3.98 17634
31/10/2018 3.98 3.96 3.98 3.95 3.97 34059
30/10/2018 3.99 3.98 3.99 3.98 3.98 31733
29/10/2018 3.99 3.99 3.99 3.99 3.99 5170
26/10/2018 3.98 3.99 3.99 3.98 3.99 5970
25/10/2018 4.1 4 4.1 4 4 237431
24/10/2018 4.05 4.07 4.07 4.05 4.06 41897
23/10/2018 4.05 4.05 4.06 4.05 4.05 7793
22/10/2018 4 4.04 4.04 4 4.03 12038
19/10/2018 3.99 3.99 3.99 3.99 3.99 1500
18/10/2018 0 0 0 0 3.98 1685
17/10/2018 3.98 3.98 3.98 3.98 3.98 23468
16/10/2018 3.95 3.98 4 3.95 3.99 31887
15/10/2018 3.97 3.98 3.98 3.97 3.97 4463
12/10/2018 3.95 3.95 3.95 3.95 3.95 78767
11/10/2018 3.95 3.95 3.95 3.95 3.95 65762
10/10/2018 3.93 3.95 3.99 3.93 3.97 28474
9/10/2018 3.95 3.93 3.97 3.92 3.93 70808
5/10/2018 4 3.98 4 3.98 4 55609
4/10/2018 0 0 0 0 0 0
3/10/2018 3.98 3.98 3.98 3.98 3.98 217847
2/10/2018 3.98 3.99 3.99 3.98 3.98 9680
1/10/2018 3.97 3.98 3.98 3.97 3.98 84367
28/09/2018 4 3.98 4 3.97 3.99 65240
27/09/2018 3.97 3.98 3.98 3.97 3.97 25620
26/09/2018 0 0 0 0 0 0
25/09/2018 3.99 3.97 3.99 3.96 3.99 726691
24/09/2018 4.04 4 4.04 4 4.01 21374
21/09/2018 0 0 0 0 0 0
20/09/2018 4 4.05 4.05 3.99 4.01 185838
19/09/2018 4 4 4 4 4 9000
18/09/2018 4 4 4 4 4 2450
17/09/2018 4.04 4 4.04 3.98 4.01 51683
14/09/2018 4.08 4.05 4.08 4.05 4.05 351200
13/09/2018 4.12 4.09 4.12 4.09 4.1 194056
12/9/2018 4.14 4.12 4.14 4.1 4.11 49816
11/9/2018 0 0 0 0 0 0
10/9/2018 4.16 4.16 4.17 4.16 4.16 33412
7/9/2018 4.14 4.16 4.16 4.14 4.15 14347
6/9/2018 4.14 4.14 4.14 4.14 4.14 90549
5/9/2018 4.11 4.16 4.16 4.1 4.12 76379
4/9/2018 4.2 4.1 4.2 4.1 4.11 43097
3/9/2018 4.2 4.24 4.24 4.2 4.23 100020
31/08/2018 4.13 4.2 4.2 4.13 4.19 11510
29/08/2018 4.09 4.1 4.1 4.09 4.09 8038
28/08/2018 4.09 4.07 4.09 4.07 4.08 38579
27/08/2018 4.12 4.15 4.15 4.12 4.14 29350
24/08/2018 4.14 4.11 4.15 4.11 4.14 34665
23/08/2018 4.1 4.1 4.1 4.1 4.1 13348
22/08/2018 4.1 4.1 4.1 4.1 4.1 5073
21/08/2018 4.09 4.1 4.1 4.09 4.09 98306
20/08/2018 4.09 4.09 4.09 4.08 4.09 20447
17/08/2018 4.07 4.09 4.09 4.07 4.08 73000
16/08/2018 4.06 4.06 4.06 4.06 4.06 2430
15/08/2018 4 4.03 4.03 4 4.01 10950
14/08/2018 4 4.05 4.05 4 4.03 183619
13/08/2018 4.05 4.03 4.05 4.03 4.04 10725
10/8/2018 4.05 4.05 4.05 4 4 105514
9/8/2018 4.05 4.05 4.1 4 4.05 149943
8/8/2018 4.1 4.1 4.1 4.1 4.1 11475
7/8/2018 4.1 4.1 4.1 4.08 4.09 43587
6/8/2018 0 0 0 0 0 0
3/8/2018 4.11 4.11 4.11 4.11 4.11 4800
2/8/2018 4.15 4.1 4.15 4.1 4.12 132250
1/8/2018 4.15 4.15 4.15 4.15 4.15 27507
31/07/2018 4.15 4.15 4.22 4.15 4.21 47762
30/07/2018 4.1 4.15 4.15 4.1 4.15 29955
27/07/2018 4.1 4.1 4.1 4.1 4.1 1490
26/07/2018 4.2 4.1 4.2 4.1 4.11 788446
25/07/2018 4.2 4.2 4.2 4.2 4.2 41692
24/07/2018 4.2 4.2 4.2 4.2 4.2 47163
23/07/2018 4.15 4.25 4.25 4.15 4.19 120694
20/07/2018 4.15 4.17 4.17 4.15 4.16 14395
19/07/2018 4.15 4.15 4.15 4.15 4.15 25471
18/07/2018 4.15 4.15 4.15 4.15 4.15 54130
17/07/2018 4.24 4.15 4.24 4.15 4.2 67208
16/07/2018 4.24 4.24 4.24 4.24 4.24 7500
13/07/2018 4.2 4.24 4.24 4.2 4.23 97300
12/7/2018 4.11 4.24 4.24 4.11 4.2 31625
11/7/2018 4.1 4.1 4.1 4.1 4.1 36873
10/7/2018 4.1 4.1 4.11 4.1 4.1 169631
9/7/2018 4.1 4.1 4.12 4.1 4.1 253897
6/7/2018 4.1 4.1 4.12 4.1 4.1 161736
5/7/2018 4.12 4.12 4.12 4.1 4.12 214302
4/7/2018 4.21 4.19 4.21 4.19 4.2 16571
3/7/2018 4.2 4.21 4.25 4.2 4.24 401735
2/7/2018 4.17 4.2 4.2 4.17 4.2 70605
28/06/2018 4.2 4.17 4.2 4.17 4.18 133213
27/06/2018 4.2 4.25 4.25 4.2 4.24 107505
26/06/2018 4.14 4.2 4.2 4.1 4.14 127470
25/06/2018 4.27 4.14 4.27 4.05 4.26 154271
22/06/2018 4.18 4.27 4.27 4.18 4.2 124841
21/06/2018 4.2 4.2 4.2 4.2 4.2 22930
20/06/2018 4.45 4.23 4.45 4.23 4.25 35435
19/06/2018 4.59 4.6 4.6 4.56 4.59 279927
18/06/2018 4.62 4.62 4.64 4.62 4.62 21740
15/06/2018 4.58 4.58 4.58 4.58 4.58 60509
14/06/2018 4.56 4.56 4.56 4.56 4.56 4942
13/06/2018 4.6 4.6 4.6 4.6 4.6 58136
12/6/2018 4.54 4.56 4.56 4.52 4.55 10096
11/6/2018 4.54 4.54 4.54 4.54 4.54 82501
8/6/2018 4.55 4.55 4.55 4.54 4.54 28080
7/6/2018 4.58 4.55 4.6 4.5 4.58 439208
6/6/2018 4.6 4.6 4.6 4.6 4.6 15154
5/6/2018 4.64 4.65 4.65 4.64 4.65 356483
4/6/2018 4.6 4.64 4.65 4.6 4.64 109704
1/6/2018 4.51 4.55 4.55 4.51 4.51 27156
31/05/2018 4.5 4.46 4.5 4.45 4.48 76857
30/05/2018 4.51 4.45 4.51 4.45 4.5 67365
29/05/2018 4.54 4.5 4.55 4.5 4.54 55472
28/05/2018 4.55 4.54 4.55 4.54 4.55 9961
25/05/2018 4.53 4.5 4.53 4.5 4.51 43847
24/05/2018 4.52 4.55 4.55 4.5 4.51 384827
23/05/2018 4.5 4.52 4.52 4.5 4.5 14410
22/05/2018 4.5 4.49 4.5 4.45 4.46 39383
21/05/2018 4.45 4.5 4.5 4.45 4.5 2003912
18/05/2018 4.5 4.45 4.5 4.45 4.47 24074
17/05/2018 4.56 4.5 4.56 4.5 4.55 205530
16/05/2018 4.6 4.56 4.6 4.55 4.56 385300
15/05/2018 4.56 4.56 4.56 4.55 4.56 15853
14/05/2018 4.56 4.55 4.56 4.55 4.55 337258
11/5/2018 4.55 4.56 4.56 4.55 4.55 17451
10/5/2018 4.6 4.55 4.6 4.55 4.57 225772
9/5/2018 4.55 4.57 4.57 4.55 4.56 21421
8/5/2018 4.6 4.55 4.6 4.55 4.55 597569
7/5/2018 4.5 4.56 4.56 4.5 4.51 21408
4/5/2018 4.55 4.5 4.55 4.5 4.54 32548
3/5/2018 4.54 4.54 4.54 4.54 4.54 1000
2/5/2018 4.5 4.54 4.54 4.5 4.51 47225
30/04/2018 4.51 4.5 4.53 4.5 4.51 159813
27/04/2018 4.5 4.5 4.5 4.5 4.5 33298
26/04/2018 4.48 4.5 4.52 4.45 4.5 111186
25/04/2018 4.4 4.48 4.48 4.4 4.43 57740
24/04/2018 4.4 4.39 4.47 4.39 4.46 125138
23/04/2018 4.35 4.45 4.45 4.35 4.39 9650
20/04/2018 4.35 4.35 4.35 4.35 4.35 2624
19/04/2018 4.34 4.35 4.35 4.34 4.35 101137
18/04/2018 4.34 4.34 4.34 4.34 4.34 6010
17/04/2018 4.44 4.5 4.5 4.44 4.5 118828
16/04/2018 4.42 4.42 4.42 4.4 4.42 51756
12/4/2018 4.44 4.42 4.44 4.42 4.43 5407
11/4/2018 4.44 4.44 4.44 4.4 4.42 152521
10/4/2018 4.45 4.45 4.47 4.45 4.45 19349
9/4/2018 0 0 0 0 0 0
6/4/2018 4.5 4.5 4.5 4.49 4.5 29743
5/4/2018 4.5 4.5 4.5 4.5 4.5 35255
4/4/2018 4.42 4.49 4.49 4.4 4.46 59830
3/4/2018 4.4 4.4 4.5 4.4 4.46 264265
2/4/2018 4.44 4.4 4.44 4.4 4.4 71047
28/03/2018 4.3 4.35 4.35 4.3 4.35 71676
27/03/2018 4.25 4.3 4.3 4.25 4.3 83955
26/03/2018 4.3 4.25 4.3 4.2 4.26 47050
23/03/2018 4.3 4.26 4.3 4.26 4.29 12124
22/03/2018 4.15 4.25 4.25 4.15 4.17 78367
21/03/2018 4.12 4.15 4.15 4.12 4.14 146716
20/03/2018 4.2 4.12 4.2 4.1 4.13 324150
19/03/2018 4.25 4.2 4.25 4.2 4.23 15754
16/03/2018 4.22 4.2 4.22 4.2 4.2 22642
15/03/2018 4.3 4.21 4.3 4.21 4.23 5295
14/03/2018 0 0 0 0 0 0
13/03/2018 4.35 4.35 4.36 4.35 4.35 23223
12/3/2018 4.35 4.35 4.35 4.35 4.35 44092
9/3/2018 4.39 4.39 4.39 4.39 4.38 4423
8/3/2018 4.35 4.35 4.35 4.35 4.35 5500
7/3/2018 4.35 4.35 4.35 4.35 4.35 1000
6/3/2018 4.3 4.25 4.3 4.25 4.3 57565
5/3/2018 4.31 4.3 4.31 4.3 4.3 35432
2/3/2018 4.25 4.35 4.35 4.21 4.29 150296
1/3/2018 4.2 4.25 4.25 4.2 4.22 6893
28/02/2018 4.25 4.25 4.25 4.25 4.25 70073
27/02/2018 4.25 4.25 4.25 4.25 4.25 9965
26/02/2018 4.3 4.18 4.3 4.18 4.19 67991
23/02/2018 4.27 4.22 4.27 4.22 4.22 278418
22/02/2018 4.31 4.25 4.31 4.25 4.27 8090
21/02/2018 4.32 4.31 4.32 4.31 4.31 18404
20/02/2018 4.31 4.31 4.31 4.3 4.3 66634
19/02/2018 4.31 4.32 4.32 4.31 4.31 9932
16/02/2018 4.31 4.31 4.31 4.3 4.31 13216
15/02/2018 4.31 4.31 4.31 4.31 4.31 8979
14/02/2018 0 0 0 0 4.3 300
13/02/2018 4.34 4.32 4.34 4.32 4.32 82038
12/2/2018 4.29 4.34 4.34 4.29 4.32 65155
9/2/2018 4.25 4.29 4.29 4.25 4.28 162494
8/2/2018 4.35 4.35 4.35 4.35 4.35 11000
7/2/2018 0 0 0 0 0 0
6/2/2018 4.25 4.35 4.35 4.25 4.3 16776
5/2/2018 4.36 4.25 4.36 4.25 4.26 371555
2/2/2018 4.4 4.37 4.4 4.37 4.39 323624
1/2/2018 4.37 4.4 4.4 4.36 4.4 96870
31/01/2018 4.36 4.36 4.36 4.36 4.36 38119
30/01/2018 4.36 4.31 4.36 4.31 4.35 138789
29/01/2018 4.36 4.36 4.36 4.36 4.36 16000
26/01/2018 4.38 4.38 4.38 4.35 4.37 46944
25/01/2018 4.38 4.38 4.42 4.38 4.4 341098
24/01/2018 4.32 4.37 4.37 4.32 4.32 174662
23/01/2018 4.32 4.32 4.32 4.32 4.32 25400
22/01/2018 0 0 0 0 4.26 400
19/01/2018 4.37 4.29 4.37 4.29 4.29 606231
18/01/2018 0 0 0 0 0 0
17/01/2018 4.38 4.38 4.38 4.38 4.38 2754
16/01/2018 4.31 4.38 4.38 4.31 4.34 17271
12/1/2018 4.39 4.39 4.39 4.39 4.39 21400
11/1/2018 4.36 4.39 4.39 4.36 4.37 68323
10/1/2018 4.38 4.36 4.38 4.35 4.36 272423
9/1/2018 4.35 4.35 4.35 4.35 4.34 5200
8/1/2018 4.38 4.35 4.42 4.35 4.42 79481
5/1/2018 4.32 4.38 4.38 4.32 4.32 191434
4/1/2018 4.26 4.31 4.32 4.26 4.31 142505
3/1/2018 4.25 4.26 4.26 4.25 4.25 59065
2/1/2018 4.25 4.25 4.25 4.25 4.25 28114
1/1/2018 0 0 0 0 0 0
29/12/2017 0 0 0 0 0 0
28/12/2017 4.15 4.15 4.15 4.15 4.15 18003
27/12/2017 0 0 0 0 0 0
26/12/2017 4.15 4.15 4.15 4.1 4.15 245468
22/12/2017 4.15 4.15 4.15 4.15 4.15 150560
21/12/2017 0 0 0 0 4 260
20/12/2017 3.96 4 4 3.96 4 37738
19/12/2017 3.95 3.95 3.98 3.92 3.94 90537
18/12/2017 3.9 3.9 3.9 3.9 3.9 78244
15/12/2017 3.9 3.9 3.9 3.89 3.9 236991
14/12/2017 4 3.9 4 3.9 3.97 102834
13/12/2017 4.05 4 4.06 4 4.05 215943
12/12/2017 4.06 4.05 4.06 4.05 4.06 87997
11/12/2017 4.01 4.05 4.1 4.01 4.05 68844
7/12/2017 4.1 4.01 4.1 4.01 4.08 89417
6/12/2017 4.2 4.12 4.25 4.12 4.19 374803
5/12/2017 4.29 4.2 4.3 4.2 4.28 100244
4/12/2017 4.3 4.28 4.3 4.28 4.31 18306
1/12/2017 4.35 4.3 4.35 4.3 4.34 40218
30/11/2017 4.4 4.35 4.4 4.35 4.39 33113
29/11/2017 4.4 4.4 4.4 4.4 4.4 67610
28/11/2017 4.4 4.4 4.4 4.4 4.4 25458
27/11/2017 4.35 4.4 4.5 4.35 4.37 88404
24/11/2017 4.32 4.35 4.35 4.32 4.34 23831
23/11/2017 4.31 4.31 4.31 4.3 4.31 38592
22/11/2017 4.25 4.3 4.3 4.25 4.29 182447
21/11/2017 4.25 4.25 4.3 4.25 4.3 480995
20/11/2017 4.28 4.28 4.28 4.28 4.28 10194
17/11/2017 4.24 4.28 4.28 4.24 4.28 21632
16/11/2017 4.28 4.28 4.28 4.28 4.28 66446
15/11/2017 4.31 4.28 4.32 4.28 4.28 443127
14/11/2017 4.36 4.32 4.36 4.32 4.33 60355
13/11/2017 4.36 4.38 4.38 4.36 4.38 79935
10/11/2017 4.4 4.4 4.4 4.39 4.4 50540
9/11/2017 4.3 4.5 4.5 4.3 4.4 116238
8/11/2017 4.3 4.3 4.3 4.27 4.3 52112
7/11/2017 4.32 4.3 4.32 4.3 4.3 33090
6/11/2017 4.3 4.32 4.32 4.3 4.31 98697
3/11/2017 4.3 4.3 4.3 4.3 4.3 148045
2/11/2017 4.29 4.3 4.33 4.29 4.32 93871
31/10/2017 4.3 4.29 4.32 4.29 4.3 154948
30/10/2017 4.25 4.25 4.25 4.25 4.25 58696
27/10/2017 4.25 4.25 4.31 4.25 4.28 283381
26/10/2017 4.27 4.25 4.3 4.25 4.27 183284
25/10/2017 4.27 4.27 4.28 4.26 4.27 80152
24/10/2017 4.26 4.27 4.3 4.26 4.27 32101
23/10/2017 4.26 4.26 4.26 4.26 4.26 147528
Monto negociado ($Fecha anterior Cierre anterior
135072.21 19/10/2020 2.37
194472.2 16/10/2020 2.37
136622.58 15/10/2020 2.35
209931.22 14/10/2020 2.33
231690.54 13/10/2020 2.33
258639.86 9/10/2020 2.33
2289.84 9/10/2020 2.33
0 8/10/2020 2.36
112704.07 7/10/2020 2.38
299427.8 6/10/2020 2.38
299495.96 5/10/2020 2.4
80839.2 2/10/2020 2.42
99878.24 30/09/2020 2.41 Histórico coti zación
0 30/09/2020 2.41
32210.4 29/09/2020 2.41
1259454.6 25/09/2020 2.38
261.8 25/09/2020 2.38
73785.67 24/09/2020 2.35
190401.7 23/09/2020 2.33
378461.9 22/09/2020 2.33
343158.09 21/09/2020 2.34
169857.86 18/09/2020 2.38
549090.39 17/09/2020 2.39
37284.11 16/09/2020 2.45
22907.5 15/09/2020 2.45
20822.85 14/09/2020 2.45
7489.65 11/9/2020 2.45
614694.4 10/9/2020 2.48 17 17 18 18 18 18 18 18 18 18 18 18 18 18 18 19 19 19 19
438813.47 9/9/2020 2.44 / 20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /2
11 12 /1 /2 /3 /4 /5 /6 /7 07 08 09 10 11 12 01 02 03 04 05
504085.18 8/9/2020 2.36 9/ 7/ 8 6 6 5 7 4 3 31/ 28/ 26/ 25/ 23/ 21/ 22/ 19/ 19/ 16/ 17/ 14

129100.71 4/9/2020 2.32

2363.4 4/9/2020 2.32
85840 3/9/2020 2.32 FUENTE
200543.9 2/9/2020 2.34 https://www.bvl.com.pe/emisores/detalle?companyCode=
161810.58 1/9/2020 2.37
99695.58 31/08/2020 2.34
128654 28/08/2020 2.35
198569.83 27/08/2020 2.39
50863.1 26/08/2020 2.43
30139.28 25/08/2020 2.38
52157.6 24/08/2020 2.35
427235.75 19/08/2020 2.4
3140.23 19/08/2020 2.4
419.34 19/08/2020 2.4
 80887.2 18/08/2020 2.41
421394.13 17/08/2020 2.38
41765.8 14/08/2020 2.35
80401.25 13/08/2020 2.36
136605.04 12/8/2020 2.37
203664.1 11/8/2020 2.37
333019.63 10/8/2020 2.37
15388.41 7/8/2020 2.39
42763.8 6/8/2020 2.4
168828.59 5/8/2020 2.4
30325.03 4/8/2020 2.41
702737.07 3/8/2020 2.4
63740.2 31/07/2020 2.47
580031.19 30/07/2020 2.5
148335.54 29/07/2020 2.54
99062.51 27/07/2020 2.5
128860.8 23/07/2020 2.49
0 23/07/2020 2.49
333445.69 22/07/2020 2.48
127106.78 21/07/2020 2.45 FUENTE
78984.6 20/07/2020 2.36 https://elcomercio.pe/economia/personal/coronavirus-bbv
105055 17/07/2020 2.35
265995.2 16/07/2020 2.35
508426.55 15/07/2020 2.35
491899.65 14/07/2020 2.35
8521958.7 13/07/2020 2.38
578703.25 10/7/2020 2.4
6122529.21 9/7/2020 2.5
251160 8/7/2020 2.59
43890 7/7/2020 2.62
15458 6/7/2020 2.66
154025.08 3/7/2020 2.66
17822 2/7/2020 2.66
178800.08 1/7/2020 2.6
6929817.8 30/06/2020 2.7
255066.5 26/06/2020 2.66
34291.94 25/06/2020 2.7
238950 24/06/2020 2.7
242362.8 23/06/2020 2.67
14622.03 16/06/2020 2.65
1780.8 16/06/2020 2.65
0 16/06/2020 2.65
0 16/06/2020 2.65
6160 16/06/2020 2.65
111339.75 15/06/2020 2.6
 256468.22 12/6/2020 2.63
585177.67 11/6/2020 2.6
612278.3 10/6/2020 2.72
26628.72 9/6/2020 2.69
42943.66 8/6/2020 2.65
148501.56 5/6/2020 2.63
110154.59 4/6/2020 2.61
93697.13 3/6/2020 2.61
3956411.18 2/6/2020 2.57
94781.76 1/6/2020 2.67
158052.15 29/05/2020 2.67
266195.07 28/05/2020 2.69
30706 27/05/2020 2.69
483372.35 26/05/2020 2.67 FUENTE
46315 25/05/2020 2.63 https://elcomercio.pe/economia/dia-1/bancos-en-el-peru-c
41948.5 22/05/2020 2.61
51759.39 21/05/2020 2.62
168493.68 20/05/2020 2.61
210366.34 19/05/2020 2.6
360008.8 18/05/2020 2.59
370065.25 15/05/2020 2.55
361015.9 14/05/2020 2.58
126558.32 13/05/2020 2.58
589590.55 12/5/2020 2.62
8022068.7 11/5/2020 2.5
6515552.36 8/5/2020 2.5
292856.8 7/5/2020 2.45
2685538 6/5/2020 2.42
287181.4 5/5/2020 2.39
85301.24 4/5/2020 2.39
201560.65 30/04/2020 2.39
143000 29/04/2020 2.4
177751.29 28/04/2020 2.36
150471.24 27/04/2020 2.35
11804.05 24/04/2020 2.35
445165.6 23/04/2020 2.4
10800 22/04/2020 2.4
72120.22 21/04/2020 2.4
313149 20/04/2020 2.45
229604.2 17/04/2020 2.45
73561.25 16/04/2020 2.42
724949.72 15/04/2020 2.42
260419.52 14/04/2020 2.42
44092.4 13/04/2020 2.42
149940.4 8/4/2020 2.42
 206326.78 7/4/2020 2.42
201543.45 6/4/2020 2.25
122251.68 3/4/2020 2.27
169239.2 2/4/2020 2.32
239366 1/4/2020 2.32
320268.18 31/03/2020 2.35
98469.56 30/03/2020 2.27
186787.65 27/03/2020 2.35
685348.46 26/03/2020 2.5
248711.25 25/03/2020 2.45
469642.12 24/03/2020 2.34
7197688.5 23/03/2020 2.4
304765.55 20/03/2020 2.5
718991.19 19/03/2020 2.45
4792170.6 18/03/2020 2.5
133642.65 17/03/2020 2.79
55805.82 16/03/2020 2.8
105153.9 13/03/2020 3.05
527505.3 12/3/2020 2.9
251960 11/3/2020 3.15
368053 10/3/2020 3.2
241990.3 9/3/2020 3.2
64009.4 6/3/2020 3.25
497913.23 5/3/2020 3.3
237025.8 4/3/2020 3.3
403982.7 3/3/2020 3.29
437515.52 2/3/2020 3.3
110880 28/02/2020 3.3
43444.6 27/02/2020 3.35
560892 26/02/2020 3.37
39727.17 25/02/2020 3.36
269961.08 24/02/2020 3.36
517555.96 21/02/2020 3.41
224701.95 20/02/2020 3.41
421493 19/02/2020 3.4
47528.6 18/02/2020 3.4
245452.8 14/02/2020 3.37
10110 14/02/2020 3.37
40058.86 13/02/2020 3.35
35007.1 12/2/2020 3.35
377243.54 11/2/2020 3.39
1142876.88 10/2/2020 3.44
137156.6 7/2/2020 3.44
4750.64 6/2/2020 3.44
53098.32 5/2/2020 3.45
330367.14 4/2/2020 3.37
365283.2 3/2/2020 3.38
1151762 31/01/2020 3.4
465290 30/01/2020 3.45
26559 29/01/2020 3.45
329400 28/01/2020 3.45
110040 27/01/2020 3.42
502730.74 24/01/2020 3.44
308221.4 23/01/2020 3.47
20202.34 22/01/2020 3.5
926675.12 21/01/2020 3.44
368909.68 20/01/2020 3.44
82517.65 17/01/2020 3.43
31284.14 16/01/2020 3.42
107694.76 15/01/2020 3.44
244335.67 14/01/2020 3.45
268678.84 13/01/2020 3.4
255287.84 10/1/2020 3.45
33856.6 9/1/2020 3.45
596213.5 8/1/2020 3.45
83293.13 7/1/2020 3.42
65432.91 6/1/2020 3.45
68735.25 3/1/2020 3.45
52531.15 2/1/2020 3.45
44413.68 31/12/2019 3.43
36520.05 30/12/2019 3.5
175227.5 27/12/2019 3.5
139758.36 26/12/2019 3.5
217130.59 24/12/2019 3.42
6197.04 23/12/2019 3.42
258787.98 19/12/2019 3.38
6780 19/12/2019 3.38
758885.4 18/12/2019 3.35
273543.94 17/12/2019 3.35
42743.55 16/12/2019 3.37
29993 13/12/2019 3.37
36211.9 12/12/2019 3.37
484736 11/12/2019 3.37
218381.88 10/12/2019 3.4
151928.47 9/12/2019 3.4
57585.8 6/12/2019 3.4
105400 5/12/2019 3.37
315502.77 4/12/2019 3.36
199991.98 3/12/2019 3.37
19536.6 2/12/2019 3.36
 45360 29/11/2019 3.36
18598.5 28/11/2019 3.35
190343.65 27/11/2019 3.35
346265.55 26/11/2019 3.35
1312084.6 25/11/2019 3.35
674882.63 22/11/2019 3.36
28721.56 21/11/2019 3.4
49772.6 20/11/2019 3.4
56987.4 19/11/2019 3.4
183208.72 18/11/2019 3.44
40420 15/11/2019 3.44
38531.44 14/11/2019 3.44
212155.12 13/11/2019 3.44
50808.8 12/11/2019 3.45
934066.7 11/11/2019 3.5
444831.2 8/11/2019 3.44
819649.76 7/11/2019 3.45
631013.85 6/11/2019 3.48
89436 5/11/2019 3.48
11841.5 31/10/2019 3.5
0 31/10/2019 3.5
250100.5 30/10/2019 3.5
707790.77 29/10/2019 3.5
385039.24 28/10/2019 3.45
252162.05 25/10/2019 3.4
30574.64 24/10/2019 3.36
579391.76 23/10/2019 3.34
52870.32 22/10/2019 3.33
112994.1 21/10/2019 3.32
722516.44 18/10/2019 3.3
56828 17/10/2019 3.25
65106.51 16/10/2019 3.28
68102.64 15/10/2019 3.28
51565.25 14/10/2019 3.25
23504.8 11/10/2019 3.3
318982.39 10/10/2019 3.21
174153.08 9/10/2019 3.22
12263635.58 7/10/2019 3.25
61415.25 4/10/2019 3.25
255904.53 3/10/2019 3.25
232446 27/09/2019 3.24
0 27/09/2019 3.24
511.92 27/09/2019 3.24
0 27/09/2019 3.24
951546.36 26/09/2019 3.25
 18083 25/09/2019 3.27
25298.05 24/09/2019 3.28
109161.68 23/09/2019 3.3
279913.48 20/09/2019 3.26
25632.68 19/09/2019 3.28
6858.48 18/09/2019 3.3
84328.2 17/09/2019 3.36
467019.85 16/09/2019 3.37
9567.43 13/09/2019 3.37
146222.43 12/9/2019 3.3
69125.55 11/9/2019 3.25
87293.91 10/9/2019 3.28
24327.76 9/9/2019 3.28
632585.38 6/9/2019 3.3
717798.62 5/9/2019 3.25
162400.47 4/9/2019 3.23
515101.54 3/9/2019 3.23
138256.92 2/9/2019 3.23
91790.54 29/08/2019 3.25
28223 28/08/2019 3.24
1863225.17 27/08/2019 3.25
210366 26/08/2019 3.25
34192.5 23/08/2019 3.22
36881.88 22/08/2019 3.22
85932.14 21/08/2019 3.22
69162.38 20/08/2019 3.22
74333.7 19/08/2019 3.25
72630.69 16/08/2019 3.23
120983.89 15/08/2019 3.23
818014.09 14/08/2019 3.22
290792.25 13/08/2019 3.26
234579.05 12/8/2019 3.26
19853.4 9/8/2019 3.26
44332.95 8/8/2019 3.27
230858.35 7/8/2019 3.3
295154.43 6/8/2019 3.3
94638.61 5/8/2019 3.22
167668.5 2/8/2019 3.23
116472.19 1/8/2019 3.27
710200.75 31/07/2019 3.33
43463.92 30/07/2019 3.4
678912.2 26/07/2019 3.4
13872 25/07/2019 3.4
100742 24/07/2019 3.4
320771.01 23/07/2019 3.41
 416476.43 22/07/2019 3.42
939306.7 19/07/2019 3.41
321301.66 18/07/2019 3.4
503184.15 17/07/2019 3.44
332700.6 16/07/2019 3.49
3704721.62 15/07/2019 3.4
1252854.96 12/7/2019 3.42
391879.68 11/7/2019 3.31
208196.48 10/7/2019 3.38
272787.44 9/7/2019 3.35
334099 8/7/2019 3.4
30379 5/7/2019 3.42
72052.56 4/7/2019 3.42
10814.04 3/7/2019 3.42
213453.13 2/7/2019 3.73
161223.99 1/7/2019 3.74
37266.61 28/06/2019 3.74
42057.86 27/06/2019 3.78
170075.95 26/06/2019 3.72
141733.48 25/06/2019 3.78
264518.57 24/06/2019 3.8
35268.7 21/06/2019 3.8
113970.96 20/06/2019 3.75
88780.25 19/06/2019 3.7
59348 18/06/2019 3.7
286010 3.7
93525.1 14/06/2019 3.7
14669331.54 13/06/2019 3.72
93298.2 12/6/2019 3.7
19432404.6 11/6/2019 3.65
105497 10/6/2019 3.7
1408982.2 7/6/2019 3.7
1018121.8 6/6/2019 3.7
414640.3 5/6/2019 3.7
31302.97 4/6/2019 3.7
813231.69 3/6/2019 3.7
354624.24 31/05/2019 3.64
14587.74 30/05/2019 3.64
37504.05 29/05/2019 3.66
76485 28/05/2019 3.66
82057.2 27/05/2019 3.66
814999.16 24/05/2019 3.66
469218.18 23/05/2019 3.68
150686.32 22/05/2019 3.64
6659763.15 21/05/2019 3.69
 79686.61 20/05/2019 3.6
539840.75 17/05/2019 3.65
92598.2 16/05/2019 3.7
945949.49 15/05/2019 3.75
3296799.65 14/05/2019 3.7
950421.04 13/05/2019 3.79
17372 10/5/2019 3.8
60562.17 9/5/2019 3.8
550100.43 8/5/2019 3.86
29050.36 7/5/2019 3.86
1248243.67 6/5/2019 3.9
327041.84 3/5/2019 3.86
98064 2/5/2019 3.83
658067.37 30/04/2019 3.82
516892.09 29/04/2019 3.9
350853.25 26/04/2019 3.9
154326.9 25/04/2019 3.86
96121.08 24/04/2019 3.8
853464.8 23/04/2019 3.88
734511.34 22/04/2019 3.9
4680 17/04/2019 3.9
6008.12 16/04/2019 3.86
414577.76 15/04/2019 3.9
7274.5 11/4/2019 3.94
1131.84 11/4/2019 3.94
58276.54 10/4/2019 4.1
20500 9/4/2019 4.1
114683.68 8/4/2019 4.13
102681.53 5/4/2019 4.1
422583.35 4/4/2019 4
733550 3/4/2019 3.9
226374.44 2/4/2019 3.85
358582.55 1/4/2019 3.95
86580.44 29/03/2019 3.99
94730.58 28/03/2019 3.99
432647.4 27/03/2019 3.99
177300 26/03/2019 4
283110.31 25/03/2019 3.99
164158.2 22/03/2019 3.98
245586.44 21/03/2019 3.99
146105.15 20/03/2019 3.98
223325.07 19/03/2019 4.04
366596.84 18/03/2019 4
656879.7 15/03/2019 3.94
286500.25 14/03/2019 3.9
 50700 13/03/2019 3.9
326801 12/3/2019 3.89
421871.39 11/3/2019 3.86
255857.3 8/3/2019 3.9
41496 7/3/2019 3.94
665723.76 6/3/2019 3.9
279105.65 5/3/2019 3.95
2893065.75 4/3/2019 3.9
207175.8 1/3/2019 3.9
3939274.07 28/02/2019 3.88
3073210.88 27/02/2019 3.74
694036.8 26/02/2019 3.72
772926.33 25/02/2019 3.72
9063473.93 22/02/2019 3.8
301340 21/02/2019 3.8
583817.08 20/02/2019 3.8
1473189.4 19/02/2019 3.8
478250.4 18/02/2019 3.8
1399622.82 15/02/2019 3.81
83647.24 14/02/2019 3.8
1261757.48 13/02/2019 3.89
1662643 12/2/2019 3.89
265578.25 11/2/2019 3.89
185452.49 7/2/2019 3.95
11000 7/2/2019 3.95
714300.9 6/2/2019 3.9
1310880.79 5/2/2019 3.88
340671.76 4/2/2019 3.88
547299 1/2/2019 3.9
415344.98 31/01/2019 3.85
1568563.19 30/01/2019 3.8
2272868.26 29/01/2019 3.8
2655341.2 28/01/2019 3.8
3653387.78 25/01/2019 3.82
12988 24/01/2019 3.82
1837941.76 23/01/2019 3.8
193549.2 22/01/2019 3.8
165964.9 21/01/2019 3.8
975940.6 18/01/2019 3.8
253318.8 17/01/2019 3.85
400602.82 16/01/2019 3.82
111937.46 15/01/2019 3.82
209838.6 14/01/2019 3.8
128088.24 11/1/2019 3.8
149215.7 10/1/2019 3.85
 413713.4 9/1/2019 3.8
1178622.4 8/1/2019 3.7
1503713.37 7/1/2019 3.75
1015988.45 4/1/2019 3.85
150669.75 3/1/2019 3.85
678273.8 2/1/2019 3.9
16321.5 28/12/2018 3.95
0 28/12/2018 3.95
19837.05 27/12/2018 3.9
98017.04 26/12/2018 3.87
38208.51 21/12/2018 3.87
0 21/12/2018 3.87
460284.75 20/12/2018 3.95
14338.5 19/12/2018 3.95
62891.9 18/12/2018 3.95
570287.8 17/12/2018 3.95
325712.61 14/12/2018 3.95
231688.7 13/12/2018 3.95
42565.2 12/12/2018 3.95
1064187.8 11/12/2018 3.9
197533.5 10/12/2018 3.91
93000 7/12/2018 3.95
19829 6/12/2018 3.9
281443.9 4/12/2018 3.9
0 4/12/2018 3.9
79368.9 3/12/2018 3.9
66176.2 30/11/2018 3.91
705426.56 29/11/2018 3.91
112695.09 28/11/2018 3.9
617150.35 27/11/2018 3.84
709787.37 26/11/2018 3.85
127560.19 23/11/2018 3.83
126392.16 22/11/2018 3.8
668677.3 21/11/2018 3.7
253276.1 20/11/2018 3.7
8238.75 19/11/2018 3.85
117155.5 16/11/2018 3.89
74361 15/11/2018 3.95
238911.17 14/11/2018 3.67
77674.66 13/11/2018 3.68
220571.32 12/11/2018 3.75
835773 9/11/2018 3.8
18707.4 8/11/2018 3.85
122740.3 7/11/2018 3.86
38995.2 6/11/2018 3.88
 57568 5/11/2018 3.95
345570.85 2/11/2018 3.98
70190.16 31/10/2018 3.96
135339.05 30/10/2018 3.98
126327.42 29/10/2018 3.99
20628.3 26/10/2018 3.99
23791.95 25/10/2018 4
950680.15 24/10/2018 4.07
170125.15 23/10/2018 4.05
31595.65 22/10/2018 4.04
48477.74 19/10/2018 3.99
5985 17/10/2018 3.98
6706.3 17/10/2018 3.98
93402.64 16/10/2018 3.98
127237.93 15/10/2018 3.98
17738.11 12/10/2018 3.95
311129.65 11/10/2018 3.95
259759.9 10/10/2018 3.95
113096.26 9/10/2018 3.93
277993.46 5/10/2018 3.98
222337.63 3/10/2018 3.98
0 3/10/2018 3.98
867031.06 2/10/2018 3.99
38556.4 1/10/2018 3.98
335767.66 28/09/2018 3.98
260327.48 27/09/2018 3.98
101751.4 25/09/2018 3.97
0 25/09/2018 3.97
2897983.46 24/09/2018 4
85632.72 20/09/2018 4.05
0 20/09/2018 4.05
744645.88 19/09/2018 4
36000 18/09/2018 4
9800 17/09/2018 4
207087.71 14/09/2018 4.05
1422396 13/09/2018 4.09
794930.72 12/9/2018 4.12
204526.01 10/9/2018 4.16
0 10/9/2018 4.16
139017.58 7/9/2018 4.16
59553.52 6/9/2018 4.14
374872.86 5/9/2018 4.16
314417.12 4/9/2018 4.1
177065.42 3/9/2018 4.24
422696.48 31/08/2018 4.2
 48188.35 29/08/2018 4.1
32898.42 28/08/2018 4.07
157520.3 27/08/2018 4.15
121616.85 24/08/2018 4.11
143620.44 23/08/2018 4.1
54727.51 22/08/2018 4.1
20799.3 21/08/2018 4.1
402143.66 20/08/2018 4.09
83600.77 17/08/2018 4.09
297740 16/08/2018 4.06
9865.8 15/08/2018 4.03
43896.5 14/08/2018 4.05
739460.4 13/08/2018 4.03
43313.22 10/8/2018 4.05
422271.7 9/8/2018 4.05
606940.15 8/8/2018 4.1
47047.5 7/8/2018 4.1
178440.72 3/8/2018 4.11
0 3/8/2018 4.11
19728 2/8/2018 4.1
544651.1 1/8/2018 4.15
114154.05 31/07/2018 4.15
201070.84 30/07/2018 4.15
124238.25 27/07/2018 4.1
6109 26/07/2018 4.1
3238294.6 25/07/2018 4.2
175106.4 24/07/2018 4.2
198084.6 23/07/2018 4.25
505480.1 20/07/2018 4.17
59841.83 19/07/2018 4.15
105704.65 18/07/2018 4.15
224639.5 17/07/2018 4.15
282540.96 16/07/2018 4.24
31799.89 13/07/2018 4.24
411897.17 12/7/2018 4.24
132830 11/7/2018 4.1
151179.3 10/7/2018 4.1
695527.1 9/7/2018 4.1
1041551.87 6/7/2018 4.1
663622.64 5/7/2018 4.12
882479.06 4/7/2018 4.19
69531.44 3/7/2018 4.21
1704248.68 2/7/2018 4.2
296334.57 28/06/2018 4.17
557439.63 27/06/2018 4.25
 456173.95 26/06/2018 4.2
527638 25/06/2018 4.14
656850.51 22/06/2018 4.27
524854.72 21/06/2018 4.2
96306 20/06/2018 4.23
150443.5 19/06/2018 4.18
1285537.47 18/06/2018 4.62
100508.8 15/06/2018 4.58
277131.22 14/06/2018 4.56
22535.52 13/06/2018 4.6
267425.6 12/6/2018 4.56
45960.78 11/6/2018 4.54
374538.92 8/6/2018 4.55
127537.5 7/6/2018 4.55
2011437.89 6/6/2018 4.6
69708.4 5/6/2018 4.65
1656610.88 4/6/2018 4.64
508824.15 1/6/2018 4.55
122598.44 31/05/2018 4.46
343979.63 30/05/2018 4.45
303010.76 29/05/2018 4.5
252050.78 28/05/2018 4.54
45292.55 25/05/2018 4.5
197543.31 24/05/2018 4.55
1736664.32 23/05/2018 4.52
64870.04 22/05/2018 4.49
175766.44 21/05/2018 4.5
9017434.95 18/05/2018 4.45
107517.03 17/05/2018 4.5
935035 16/05/2018 4.56
1755181.99 15/05/2018 4.56
72279.68 14/05/2018 4.55
1534623.41 11/5/2018 4.56
79464.16 10/5/2018 4.55
1031802.6 9/5/2018 4.57
97584.38 8/5/2018 4.55
2721460.06 7/5/2018 4.56
96468 4/5/2018 4.5
147774.16 3/5/2018 4.54
4540 2/5/2018 4.54
212820.54 30/04/2018 4.5
721324.35 27/04/2018 4.5
149841 26/04/2018 4.5
500655.53 25/04/2018 4.48
255895.95 24/04/2018 4.39
 557916.38 23/04/2018 4.45
42375.2 20/04/2018 4.35
11414.4 19/04/2018 4.35
439890.95 18/04/2018 4.34
26083.4 17/04/2018 4.34
534431.61 16/04/2018 4.42
228591.18 12/4/2018 4.42
23958.94 11/4/2018 4.44
674281.15 10/4/2018 4.45
86168.39 6/4/2018 4.5
0 6/4/2018 4.5
133796.5 5/4/2018 4.5
158647.5 4/4/2018 4.49
266847.46 3/4/2018 4.4
1178888.41 2/4/2018 4.4
312872.4 28/03/2018 4.35
311448.35 27/03/2018 4.3
360792.75 26/03/2018 4.25
200627.5 23/03/2018 4.26
52033.2 22/03/2018 4.25
326927.75 21/03/2018 4.15
607424.73 20/03/2018 4.12
1339471.32 19/03/2018 4.2
66704.5 16/03/2018 4.2
95170.39 15/03/2018 4.21
22417.95 13/03/2018 4.35
0 13/03/2018 4.35
101045.66 12/3/2018 4.35
191817.2 9/3/2018 4.39
19383.65 8/3/2018 4.35
23925 7/3/2018 4.35
4350 6/3/2018 4.25
247351.25 5/3/2018 4.3
152387.6 2/3/2018 4.35
644761.34 1/3/2018 4.25
29111.67 28/02/2018 4.25
297825.17 27/02/2018 4.25
42351.25 26/02/2018 4.18
285103.02 23/02/2018 4.22
1175762.5 22/02/2018 4.25
34519.9 21/02/2018 4.31
79364.93 20/02/2018 4.31
286711.81 19/02/2018 4.32
42841.92 16/02/2018 4.31
56919.39 15/02/2018 4.31
 38699.49 13/02/2018 4.32
1290 13/02/2018 4.32
354432.16 12/2/2018 4.34
281252.7 9/2/2018 4.29
694852.14 8/2/2018 4.35
47850 6/2/2018 4.35
0 6/2/2018 4.35
72112.7 5/2/2018 4.25
1581539.95 2/2/2018 4.37
1419451.44 1/2/2018 4.4
426001.04 31/01/2018 4.36
166198.84 30/01/2018 4.31
603739.37 29/01/2018 4.36
69760 26/01/2018 4.38
205286.4 25/01/2018 4.38
1501253.51 24/01/2018 4.37
755286.14 23/01/2018 4.32
109728 19/01/2018 4.29
1704 19/01/2018 4.29
2601960.52 17/01/2018 4.38
0 17/01/2018 4.38
12062.52 16/01/2018 4.38
75016.08 15/01/2018 4.31
93946 11/1/2018 4.39
298243.26 10/1/2018 4.36
1187563.97 9/1/2018 4.35
22590 8/1/2018 4.35
351019.21 5/1/2018 4.38
827468.88 4/1/2018 4.31
613894.5 3/1/2018 4.26
251052.52 2/1/2018 4.25
119493.27 28/12/2017 4.15
0 4.15
0 28/12/2017 4.15
74712.45 26/12/2017 4.15
0 26/12/2017 4.15
1018578.45 22/12/2017 4.15
624824 20/12/2017 4
1040 20/12/2017 4
150872 19/12/2017 3.95
357118.64 18/12/2017 3.9
305151.6 15/12/2017 3.9
924230.03 14/12/2017 3.9
407830 13/12/2017 4
874509.15 12/12/2017 4.05
 356962 11/12/2017 4.05
278659.45 7/12/2017 4.01
364505.94 6/12/2017 4.12
1569001.63 5/12/2017 4.2
428993.12 4/12/2017 4.28
78816.1 1/12/2017 4.3
174448.3 30/11/2017 4.35
145215.14 29/11/2017 4.4
297484 28/11/2017 4.4
112015.2 27/11/2017 4.4
386359.45 24/11/2017 4.35
103503.91 23/11/2017 4.31
166264.52 22/11/2017 4.3
782642.75 21/11/2017 4.25
2066215.36 20/11/2017 4.28
43630.32 17/11/2017 4.28
92545.28 16/11/2017 4.28
284388.88 15/11/2017 4.28
1898781.64 14/11/2017 4.32
261175.76 13/11/2017 4.38
350081.48 10/11/2017 4.4
222281.24 9/11/2017 4.5
511114.25 8/11/2017 4.3
223823.54 7/11/2017 4.3
142423 6/11/2017 4.32
425693.18 3/11/2017 4.3
636593.5 2/11/2017 4.3
405981.77 31/10/2017 4.29
665891.88 30/10/2017 4.25
249458 27/10/2017 4.25
1214213.89 26/10/2017 4.25
782754.24 25/10/2017 4.27
342223.34 24/10/2017 4.27
137044.44 23/10/2017 4.26
628477.67 20/10/2017 4.26
 Histórico coti zación BANCO BBVA PERU
5

4.5

3.5

2.5

1.5

0.5

0
18 18 18 18 18 18 19 19 19 19 19 19 19 19 19 19 19 19 20 20 20 20 20 20 20 20 20 20 20
20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20
08 09 10 11 12 01 02 03 04 05 06 /7 /8 /9 10 11 12 /1 /2 /3 03 04 05 06 07 08 09 10
8/ 26/ 25/ 23/ 21/ 22/ 19/ 19/ 16/ 17/ 14/ 12 12 10 9/ 7/ 5/ 6 3 2 30/ 29/ 28/ 25/ 24/ 24/ 21/ 19/

misores/detalle?companyCode=11600
En la gráfica que
Perú ha tenido un
nomia/personal/coronavirus-bbva-aplazara-hasta-por-90-dias-el-pago-de-deudas-a-sus-clientes-covid-19-noticia/?ref=ecr
nomia/dia-1/bancos-en-el-peru-como-afecta-a-las-entidades-financieras-el-estado-de-emergencia-reactiva-peru-fae-mype-bcr-mef-bbv
En la gráfica que se puede apreciar que la empresa BBVA
Perú ha tenido una tendencia a la baja en el último año
-noticia/?ref=ecr
va-peru-fae-mype-bcr-mef-bbva-interbank-scotiabank-bcp-cajas-noticia/
 Fecjha Apertura Máximo Mínimo Cierre
11/21/2017 42.695 43.424999 42.695 43.285
11/22/2017 43.34 43.75 43.262501 43.740002
11/24/2017 43.775002 43.875 43.662498 43.7425
11/27/2017 43.762501 43.77 43.334999 43.522499
11/28/2017 43.575001 43.717499 42.965 43.267502
11/29/2017 43.157501 43.23 41.790001 42.369999
11/30/2017 42.607498 43.035 42.110001 42.962502
12/1/2017 42.487499 42.9175 42.125 42.762501
12/4/2017 43.119999 43.154999 42.407501 42.450001
12/5/2017 42.264999 42.880001 42.099998 42.41
12/6/2017 41.875 42.549999 41.615002 42.252499
12/7/2017 42.2575 42.610001 42.227501 42.330002
12/8/2017 42.622501 42.75 42.205002 42.342499
12/11/2017 42.299999 43.2225 42.197498 43.1675
12/12/2017 43.037498 43.0975 42.865002 42.924999
12/13/2017 43.125 43.384998 43 43.067501
12/14/2017 43.099998 43.282501 42.912498 43.055
12/15/2017 43.407501 43.5425 43.115002 43.4925
12/18/2017 43.720001 44.299999 43.715 44.105
12/19/2017 43.7575 43.8475 43.522499 43.634998
12/20/2017 43.717499 43.855 43.3125 43.587502
12/21/2017 43.5425 44.005001 43.525002 43.752499
12/22/2017 43.669998 43.855 43.625 43.752499
12/26/2017 42.700001 42.8675 42.419998 42.642502
12/27/2017 42.525002 42.695 42.427502 42.650002
12/28/2017 42.75 42.962502 42.619999 42.77
12/29/2017 42.630001 42.647499 42.305 42.307499
1/2/2018 42.540001 43.075001 42.314999 43.064999
1/3/2018 43.1325 43.637501 42.990002 43.057499
1/4/2018 43.134998 43.3675 43.02 43.2575
1/5/2018 43.360001 43.842499 43.262501 43.75
1/8/2018 43.587502 43.9025 43.482498 43.587502
1/9/2018 43.637501 43.764999 43.352501 43.5825
1/10/2018 43.290001 43.575001 43.25 43.572498
1/11/2018 43.647499 43.872501 43.622501 43.82
1/12/2018 44.044998 44.34 43.912498 44.272499
1/16/2018 44.474998 44.8475 44.035 44.047501
1/17/2018 44.037498 44.8125 43.767502 44.775002
1/18/2018 44.842499 45.025002 44.5625 44.814999
1/19/2018 44.6525 44.895 44.352501 44.615002
1/22/2018 44.325001 44.445 44.150002 44.25
1/23/2018 44.325001 44.860001 44.205002 44.259998
1/24/2018 44.3125 44.325001 43.299999 43.555
1/25/2018 43.627499 43.737499 42.6325 42.7775
1/26/2018 43 43 42.514999 42.877499
1/29/2018 42.540001 42.540001 41.767502 41.990002
1/30/2018 41.3825 41.842499 41.174999 41.7425
1/31/2018 41.717499 42.110001 41.625 41.857498
2/1/2018 41.7925 42.154999 41.689999 41.945
2/2/2018 41.5 41.700001 40.025002 40.125
2/5/2018 39.775002 40.970001 39 39.122501
2/6/2018 38.7075 40.93 38.5 40.7575
2/7/2018 40.772499 40.849998 39.767502 39.884998
2/8/2018 40.072498 40.25 38.7575 38.787498
2/9/2018 39.267502 39.4725 37.560001 39.102501
2/12/2018 39.625 40.9725 39.377499 40.677502
2/13/2018 40.487499 41.1875 40.412498 41.084999
2/14/2018 40.759998 41.884998 40.720001 41.842499
2/15/2018 42.447498 43.272499 42.25 43.247501
2/16/2018 43.09 43.705002 42.942501 43.107498
2/20/2018 43.012501 43.564999 42.855 42.962502
2/21/2018 43.2075 43.529999 42.752499 42.767502
2/22/2018 42.950001 43.487499 42.927502 43.125
2/23/2018 43.4175 43.912498 43.384998 43.875
2/26/2018 44.087502 44.8475 44.052502 44.7425
2/27/2018 44.775002 45.119999 44.540001 44.5975
2/28/2018 44.814999 45.154999 44.512501 44.529999
3/1/2018 44.634998 44.945 43.165001 43.75
3/2/2018 43.200001 44.075001 43.112499 44.052502
3/5/2018 43.802502 44.435001 43.630001 44.205002
3/6/2018 44.477501 44.5625 44.032501 44.1675
3/7/2018 43.735001 43.962502 43.567501 43.7575
3/8/2018 43.869999 44.279999 43.767502 44.235001
3/9/2018 44.490002 45 44.3475 44.994999
3/12/2018 45.072498 45.5975 45.052502 45.43
3/13/2018 45.647499 45.875 44.810001 44.9925
3/14/2018 45.080002 45.130001 44.452499 44.610001
3/15/2018 44.625 45.060001 44.517502 44.662498
3/16/2018 44.662498 44.779999 44.404999 44.505001
3/19/2018 44.330002 44.3675 43.415001 43.825001
3/20/2018 43.810001 44.200001 43.735001 43.810001
3/21/2018 43.759998 43.772499 42.814999 42.817501
3/22/2018 42.5 43.169998 42.150002 42.212502
3/23/2018 42.0975 42.48 41.235001 41.235001
3/26/2018 42.017502 43.275002 41.610001 43.192501
3/27/2018 43.419998 43.787498 41.73 42.084999
3/28/2018 41.8125 42.505001 41.297501 41.619999
3/29/2018 41.952499 42.9375 41.724998 41.945
4/2/2018 41.66 42.235001 41.1175 41.669998
 4/3/2018 41.91 42.1875 41.220001 42.0975
4/4/2018 41.220001 43.002499 41.192501 42.9025
4/5/2018 43.145 43.557499 43.02 43.200001
4/6/2018 42.7425 43.119999 42.049999 42.095001
4/9/2018 42.470001 43.272499 42.462502 42.512501
4/10/2018 43.25 43.5 42.8825 43.3125
4/11/2018 43.057499 43.48 42.924999 43.110001
4/12/2018 43.352501 43.75 43.259998 43.535
4/13/2018 43.695 43.959999 43.462502 43.682499
4/16/2018 43.7575 44.047501 43.7075 43.955002
4/17/2018 44.122501 44.735001 44.102501 44.560001
4/18/2018 44.452499 44.705002 44.220001 44.459999
4/19/2018 43.439999 43.8475 43.165001 43.200001
4/20/2018 42.650002 42.805 41.357498 41.43
4/23/2018 41.7075 41.73 41.022499 41.310001
4/24/2018 41.4175 41.5825 40.305 40.735001
4/25/2018 40.654999 41.355 40.602501 40.912498
4/26/2018 41.029999 41.432499 40.842499 41.055
4/27/2018 41 41.0825 40.157501 40.580002
4/30/2018 40.532501 41.814999 40.459999 41.314999
5/1/2018 41.602501 42.299999 41.317501 42.275002
5/2/2018 43.807499 44.4375 43.450001 44.142502
5/3/2018 43.970001 44.375 43.610001 44.2225
5/4/2018 44.5625 46.0625 44.5425 45.9575
5/7/2018 46.294998 46.9175 46.1875 46.290001
5/8/2018 46.247501 46.555 45.9175 46.512501
5/9/2018 46.637501 46.849998 46.305 46.84
5/10/2018 46.935001 47.592499 46.912498 47.509998
5/11/2018 47.372501 47.514999 46.862499 47.147499
5/14/2018 47.252499 47.3825 46.965 47.037498
5/15/2018 46.695 46.767502 46.275002 46.610001
5/16/2018 46.517502 47.115002 46.5 47.044998
5/17/2018 47 47.227501 46.59 46.747501
5/18/2018 46.797501 46.952499 46.532501 46.577499
5/21/2018 47 47.317501 46.727501 46.907501
5/22/2018 47.095001 47.220001 46.695 46.790001
5/23/2018 46.587502 47.125 46.439999 47.09
5/24/2018 47.192501 47.209999 46.552502 47.037498
5/25/2018 47.057499 47.412498 46.912498 47.145
5/29/2018 46.900002 47.1875 46.717499 46.974998
5/30/2018 46.93 47 46.695 46.875
5/31/2018 46.805 47.057499 46.535 46.717499
6/1/2018 46.997501 47.564999 46.9375 47.560001
6/4/2018 47.91 48.355 47.837502 47.9575
6/5/2018 48.267502 48.485001 48.09 48.327499
 6/6/2018 48.407501 48.52 47.98 48.494999
6/7/2018 48.535 48.549999 48.084999 48.365002
6/8/2018 47.7925 48 47.442501 47.924999
6/11/2018 47.837502 47.9925 47.552502 47.807499
6/12/2018 47.8475 48.1525 47.787498 48.07
6/13/2018 48.105 48.220001 47.610001 47.674999
6/14/2018 47.887501 47.892502 47.555 47.700001
6/15/2018 47.5075 47.540001 47.064999 47.209999
6/18/2018 46.970001 47.305 46.799999 47.185001
6/19/2018 46.285 46.5825 45.862499 46.422501
6/20/2018 46.587502 46.799999 46.432499 46.625
6/21/2018 46.8125 47.087502 46.235001 46.365002
6/22/2018 46.529999 46.537498 46.174999 46.23
6/25/2018 45.849998 46.23 45.182499 45.5425
6/26/2018 45.747501 46.6325 45.634998 46.107498
6/27/2018 46.307499 46.82 46.0075 46.040001
6/28/2018 46.025002 46.552502 45.950001 46.375
6/29/2018 46.572498 46.797501 45.727501 46.2775
7/2/2018 45.955002 46.825001 45.855 46.794998
7/3/2018 46.947498 46.987499 45.884998 45.98
7/5/2018 46.314999 46.602501 46.07 46.349998
7/6/2018 46.355 47.107498 46.299999 46.9925
7/9/2018 47.375 47.669998 47.325001 47.645
7/10/2018 47.677502 47.82 47.544998 47.587502
7/11/2018 47.125 47.445 46.9025 46.970001
7/12/2018 47.3825 47.852501 47.327499 47.7575
7/13/2018 47.77 47.959999 47.724998 47.8325
7/16/2018 47.880001 48.162498 47.605 47.727501
7/17/2018 47.4375 47.967499 47.299999 47.862499
7/18/2018 47.945 47.950001 47.482498 47.599998
7/19/2018 47.422501 48.137501 47.422501 47.970001
7/20/2018 47.945 48.107498 47.5425 47.860001
7/23/2018 47.669998 47.990002 47.389999 47.9025
7/24/2018 48.112499 48.415001 48.012501 48.25
7/25/2018 48.264999 48.712502 48.107498 48.705002
7/26/2018 48.6525 48.990002 48.4025 48.552502
7/27/2018 48.747501 48.797501 47.525002 47.744999
7/30/2018 47.974998 48.049999 47.267502 47.477501
7/31/2018 47.575001 48.035 47.334999 47.572498
8/1/2018 49.782501 50.439999 49.327499 50.375
8/2/2018 50.145 52.095001 50.087502 51.8475
8/3/2018 51.7575 52.185001 51.369999 51.997501
8/6/2018 52 52.3125 51.767502 52.267502
8/7/2018 52.330002 52.375 51.689999 51.7775
8/8/2018 51.512501 51.952499 51.130001 51.8125
 8/9/2018 52.3825 52.445 51.799999 52.220001
8/10/2018 51.84 52.275002 51.6675 51.8825
8/13/2018 52.327499 52.737499 51.924999 52.217499
8/14/2018 52.540001 52.639999 52.064999 52.4375
8/15/2018 52.305 52.685001 52.0825 52.560001
8/16/2018 52.9375 53.452499 52.8675 53.330002
8/17/2018 53.360001 54.487499 53.290001 54.395
8/20/2018 54.525002 54.794998 53.7775 53.865002
8/21/2018 54.200001 54.297501 53.5075 53.759998
8/22/2018 53.525002 54.09 53.459999 53.762501
8/23/2018 53.662498 54.262501 53.650002 53.872501
8/24/2018 54.150002 54.224998 53.7775 54.040001
8/27/2018 54.287498 54.685001 54.0825 54.485001
8/28/2018 54.752499 55.134998 54.73 54.924999
8/29/2018 55.037498 55.872501 54.852501 55.744999
8/30/2018 55.8125 57.064999 55.599998 56.2575
8/31/2018 56.627499 57.217499 56.5 56.907501
9/4/2018 57.102501 57.294998 56.657501 57.09
9/5/2018 57.247501 57.4175 56.275002 56.717499
9/6/2018 56.557499 56.837502 55.325001 55.775002
9/7/2018 55.462502 56.342499 55.177502 55.325001
9/10/2018 55.237499 55.462502 54.1175 54.5825
9/11/2018 54.502499 56.075001 54.139999 55.962502
9/12/2018 56.235001 56.25 54.959999 55.267502
9/13/2018 55.880001 57.087502 55.642502 56.602501
9/14/2018 56.4375 56.709999 55.630001 55.959999
9/17/2018 55.537498 55.737499 54.317501 54.470001
9/18/2018 54.447498 55.462502 54.279999 54.560001
9/19/2018 54.625 54.904999 53.825001 54.592499
9/20/2018 55.060001 55.57 54.787498 55.0075
9/21/2018 55.195 55.34 54.322498 54.415001
9/24/2018 54.205002 55.314999 54.157501 55.197498
9/25/2018 54.9375 55.705002 54.924999 55.547501
9/26/2018 55.25 55.9375 54.939999 55.105
9/27/2018 55.955002 56.610001 55.884998 56.237499
9/28/2018 56.197498 56.459999 56.005001 56.435001
10/1/2018 56.987499 57.355 56.587502 56.814999
10/2/2018 56.8125 57.5 56.657501 57.32
10/3/2018 57.512501 58.3675 57.445 58.017502
10/4/2018 57.695 58.087502 56.682499 56.997501
10/5/2018 56.990002 57.102501 55.145 56.072498
10/8/2018 55.552502 56.200001 55.049999 55.942501
10/9/2018 55.91 56.817501 55.5625 56.717499
10/10/2018 56.365002 56.587502 54.012501 54.09
10/11/2018 53.630001 54.875 53.080002 53.612499
10/12/2018 55.105 55.720001 54.209999 55.5275
10/15/2018 55.290001 55.4575 54.317501 54.34
10/16/2018 54.732498 55.747501 54.189999 55.537498
10/17/2018 55.575001 55.66 54.834999 55.297501
10/18/2018 54.465 54.935001 53.25 54.005001
10/19/2018 54.514999 55.314999 54.357498 54.827499
10/22/2018 54.947498 55.84 54.735001 55.162498
10/23/2018 53.9575 55.8125 53.674999 55.682499
10/24/2018 55.650002 56.057499 53.634998 53.772499
10/25/2018 54.427502 55.345001 54.1875 54.950001
10/26/2018 53.974998 55.047501 53.1675 54.075001
10/29/2018 54.797501 54.922501 51.522499 53.060001
10/30/2018 52.787498 53.794998 52.317501 53.325001
10/31/2018 54.220001 55.112499 54.154999 54.715
11/1/2018 54.762501 55.59 54.202499 55.555
11/2/2018 52.387501 53.412498 51.357498 51.869999
11/5/2018 51.075001 51.0975 49.5425 50.397499
11/6/2018 50.48 51.18 50.422501 50.942501
11/7/2018 51.4925 52.514999 51.032501 52.487499
11/8/2018 52.494999 52.529999 51.6875 52.122501
11/9/2018 51.387501 51.502499 50.5625 51.1175
11/12/2018 49.75 49.962502 48.447498 48.5425
11/13/2018 47.907501 49.294998 47.862499 48.057499
11/14/2018 48.474998 48.619999 46.482498 46.700001
11/15/2018 47.0975 47.9925 46.724998 47.852501
11/16/2018 47.625 48.7425 47.365002 48.3825
11/19/2018 47.5 47.674999 46.247501 46.465
11/20/2018 44.592499 45.3675 43.877499 44.244999
11/21/2018 44.932499 45.067501 44.137501 44.195
11/23/2018 43.735001 44.150002 43.025002 43.072498
11/26/2018 43.560001 43.737499 42.564999 43.654999
11/27/2018 42.877499 43.692501 42.720001 43.560001
11/28/2018 44.182499 45.322498 43.732498 45.235001
11/29/2018 45.665001 45.700001 44.424999 44.887501
11/30/2018 45.072498 45.0825 44.2575 44.645
12/3/2018 46.115002 46.235001 45.302502 46.205002
12/4/2018 45.237499 45.5975 44.067501 44.172501
12/6/2018 42.939999 43.695 42.605 43.68
12/7/2018 43.372501 43.622501 42.075001 42.122501
12/10/2018 41.25 42.522499 40.8325 42.400002
12/11/2018 42.915001 42.947498 41.75 42.157501
12/12/2018 42.599998 42.98 42.255001 42.275002
12/13/2018 42.622501 43.142502 42.387501 42.737499
12/14/2018 42.25 42.27 41.32 41.369999
12/17/2018 41.362499 42.087502 40.682499 40.985001
12/18/2018 41.345001 41.8825 41.0975 41.517502
12/19/2018 41.5 41.862499 39.772499 40.2225
12/20/2018 40.099998 40.5275 38.825001 39.2075
12/21/2018 39.215 39.540001 37.407501 37.682499
12/24/2018 37.037498 37.887501 36.647499 36.7075
12/26/2018 37.075001 39.307499 36.68 39.2925
12/27/2018 38.959999 39.192501 37.517502 39.037498
12/28/2018 39.375 39.630001 38.637501 39.057499
12/31/2018 39.6325 39.84 39.119999 39.435001
1/2/2019 38.7225 39.712502 38.557499 39.48
1/3/2019 35.994999 36.43 35.5 35.547501
1/4/2019 36.1325 37.137501 35.950001 37.064999
1/7/2019 37.174999 37.2075 36.474998 36.982498
1/8/2019 37.389999 37.955002 37.130001 37.6875
1/9/2019 37.822498 38.6325 37.407501 38.327499
1/10/2019 38.125 38.4925 37.715 38.450001
1/11/2019 38.220001 38.424999 37.877499 38.072498
1/14/2019 37.712502 37.817501 37.305 37.5
1/15/2019 37.567501 38.3475 37.512501 38.267502
1/16/2019 38.27 38.970001 38.25 38.735001
1/17/2019 38.549999 39.415001 38.314999 38.965
1/18/2019 39.375 39.470001 38.994999 39.205002
1/22/2019 39.102501 39.182499 38.154999 38.325001
1/23/2019 38.537498 38.785 37.924999 38.48
1/24/2019 38.5275 38.619999 37.935001 38.174999
1/25/2019 38.869999 39.532501 38.580002 39.439999
1/28/2019 38.947498 39.0825 38.415001 39.075001
1/29/2019 39.0625 39.532501 38.5275 38.669998
1/30/2019 40.8125 41.537498 40.057499 41.3125
1/31/2019 41.5275 42.25 41.139999 41.610001
2/1/2019 41.740002 42.244999 41.482498 41.630001
2/4/2019 41.852501 42.915001 41.82 42.8125
2/5/2019 43.215 43.77 43.087502 43.544998
2/6/2019 43.662498 43.892502 43.212502 43.560001
2/7/2019 43.099998 43.485001 42.584999 42.735001
2/8/2019 42.247501 42.665001 42.105 42.602501
2/11/2019 42.762501 42.802502 42.3125 42.357498
2/12/2019 42.525002 42.75 42.424999 42.7225
2/13/2019 42.8475 43.119999 42.48 42.544998
2/14/2019 42.427502 42.814999 42.345001 42.700001
2/15/2019 42.8125 42.924999 42.4375 42.605
2/19/2019 42.427502 42.860001 42.372501 42.732498
2/20/2019 42.797501 43.330002 42.747501 43.0075
2/21/2019 42.950001 43.092499 42.575001 42.764999
2/22/2019 42.895 43.25 42.845001 43.2425
2/25/2019 43.540001 43.967499 43.487499 43.557499
2/26/2019 43.427502 43.825001 43.2925 43.5825
2/27/2019 43.302502 43.75 43.182499 43.717499
2/28/2019 43.580002 43.727501 43.23 43.287498
3/1/2019 43.57 43.787498 43.2225 43.7425
3/4/2019 43.922501 44.4375 43.4925 43.962502
3/5/2019 43.985001 44 43.634998 43.8825
3/6/2019 43.6675 43.872501 43.485001 43.630001
3/7/2019 43.467499 43.610001 43.005001 43.125
3/8/2019 42.580002 43.267502 42.375 43.227501
3/11/2019 43.872501 44.779999 43.837502 44.724998
3/12/2019 45 45.6675 44.842499 45.227501
3/13/2019 45.5625 45.825001 45.23 45.427502
3/14/2019 45.974998 46.025002 45.639999 45.932499
3/15/2019 46.212502 46.8325 45.935001 46.529999
3/18/2019 46.450001 47.0975 46.447498 47.005001
3/19/2019 47.087502 47.247501 46.48 46.6325
3/20/2019 46.557499 47.372501 46.182499 47.040001
3/21/2019 47.505001 49.0825 47.452499 48.772499
3/22/2019 48.834999 49.422501 47.695 47.762501
3/25/2019 47.877499 47.994999 46.650002 47.185001
3/26/2019 47.915001 48.220001 46.145 46.697498
3/27/2019 47.1875 47.439999 46.637501 47.1175
3/28/2019 47.237499 47.389999 46.8825 47.18
3/29/2019 47.4575 47.52 47.134998 47.487499
4/1/2019 47.91 47.919998 47.095001 47.810001
4/2/2019 47.772499 48.615002 47.762501 48.505001
4/3/2019 48.3125 49.125 48.287498 48.837502
4/4/2019 48.697498 49.092499 48.285 48.922501
4/5/2019 49.112499 49.275002 48.982498 49.25
4/8/2019 49.105 50.057499 49.084999 50.025002
4/9/2019 50.080002 50.712502 49.807499 49.875
4/10/2019 49.669998 50.185001 49.544998 50.154999
4/11/2019 50.212502 50.25 49.610001 49.737499
4/12/2019 49.799999 50.035 49.052502 49.717499
4/15/2019 49.645 49.962502 49.502499 49.807499
4/16/2019 49.865002 50.342499 49.639999 49.8125
4/17/2019 49.884998 50.845001 49.6525 50.782501
4/18/2019 50.779999 51.037498 50.630001 50.965
4/22/2019 50.7075 51.235001 50.584999 51.1325
4/23/2019 51.107498 51.9375 50.974998 51.869999
4/24/2019 51.84 52.119999 51.762501 51.790001
4/25/2019 51.7075 51.939999 51.279999 51.32
4/26/2019 51.224998 51.25 50.529999 51.075001
4/29/2019 51.099998 51.4925 50.965 51.1525
4/30/2019 50.764999 50.849998 49.7775 50.1675
5/1/2019 52.470001 53.827499 52.307499 52.630001
5/2/2019 52.459999 53.162498 52.032501 52.287498
5/3/2019 52.7225 52.959999 52.557499 52.9375
5/6/2019 51.072498 52.209999 50.875 52.119999
5/7/2019 51.470001 51.855 50.2075 50.715
5/8/2019 50.474998 51.334999 50.4375 50.724998
5/9/2019 50.099998 50.419998 49.165001 50.18
5/10/2019 49.355 49.712502 48.192501 49.294998
5/13/2019 46.927502 47.369999 45.712502 46.43
5/14/2019 46.602501 47.424999 46.352501 47.165001
5/15/2019 46.567501 47.9375 46.505001 47.73
5/16/2019 47.477501 48.1175 47.209999 47.52
5/17/2019 46.732498 47.724998 46.689999 47.25
5/20/2019 45.880001 46.087502 45.07 45.772499
5/21/2019 46.305 47 46.174999 46.650002
5/22/2019 46.165001 46.427502 45.637501 45.695
5/23/2019 44.950001 45.134998 44.452499 44.915001
5/24/2019 45.049999 45.535 44.654999 44.7425
5/28/2019 44.73 45.147499 44.477501 44.557499
5/29/2019 44.105 44.837502 44 44.345001
5/30/2019 44.487499 44.807499 44.1675 44.575001
5/31/2019 44.057499 44.497501 43.747501 43.767502
6/3/2019 43.900002 44.48 42.567501 43.325001
6/4/2019 43.860001 44.9575 43.630001 44.91
6/5/2019 46.07 46.247501 45.285 45.634998
6/6/2019 45.77 46.3675 45.537498 46.305
6/7/2019 46.627499 47.98 46.442501 47.537498
6/10/2019 47.952499 48.842499 47.904999 48.145
6/11/2019 48.715 49 48.400002 48.702499
6/12/2019 48.487499 48.9925 48.3475 48.547501
6/13/2019 48.674999 49.197498 48.400002 48.537498
6/14/2019 47.887501 48.397499 47.575001 48.185001
6/17/2019 48.224998 48.740002 48.0425 48.4725
6/18/2019 49.012501 50.072498 48.802502 49.612499
6/19/2019 49.919998 49.970001 49.327499 49.467499
6/20/2019 50.092499 50.1525 49.5075 49.865002
6/21/2019 49.700001 50.212502 49.537498 49.695
6/24/2019 49.634998 50.040001 49.5425 49.645
6/25/2019 49.607498 49.814999 48.822498 48.892502
6/26/2019 49.442501 50.247501 49.337502 49.950001
6/27/2019 50.072498 50.392502 49.892502 49.935001
6/28/2019 49.669998 49.875 49.262501 49.48
7/1/2019 50.7925 51.122501 50.162498 50.387501
7/2/2019 50.352501 50.782501 50.34 50.682499
 7/3/2019 50.82 51.110001 50.672501 51.102501
7/5/2019 50.837502 51.27 50.724998 51.057499
7/8/2019 50.202499 50.349998 49.602501 50.005001
7/9/2019 49.799999 50.377499 49.702499 50.310001
7/10/2019 50.462502 50.932499 50.389999 50.807499
7/11/2019 50.827499 51.0975 50.427502 50.4375
7/12/2019 50.612499 51 50.549999 50.825001
7/15/2019 51.022499 51.467499 51 51.302502
7/16/2019 51.147499 51.5275 50.875 51.125
7/17/2019 51.012501 51.272499 50.817501 50.837502
7/18/2019 51 51.470001 50.924999 51.415001
7/19/2019 51.447498 51.625 50.59 50.647499
7/22/2019 50.912498 51.807499 50.9025 51.805
7/23/2019 52.115002 52.227501 51.822498 52.209999
7/24/2019 51.9175 52.287498 51.7925 52.1675
7/25/2019 52.2225 52.310001 51.682499 51.755001
7/26/2019 51.869999 52.432499 51.785 51.935001
7/29/2019 52.115002 52.66 52.110001 52.419998
7/30/2019 52.189999 52.540001 51.827499 52.195
7/31/2019 54.105 55.342499 52.825001 53.259998
8/1/2019 53.474998 54.5075 51.685001 52.107498
8/2/2019 51.3825 51.607498 50.407501 51.005001
8/5/2019 49.497501 49.662498 48.145 48.334999
8/6/2019 49.077499 49.517502 48.509998 49.25
8/7/2019 48.852501 49.889999 48.455002 49.759998
8/8/2019 50.049999 50.8825 49.8475 50.857498
8/9/2019 50.325001 50.689999 49.822498 50.247501
8/12/2019 49.904999 50.512501 49.787498 50.119999
8/13/2019 50.255001 53.035 50.119999 52.2425
8/14/2019 50.790001 51.610001 50.647499 50.6875
8/15/2019 50.865002 51.285 49.9175 50.435001
8/16/2019 51.07 51.790001 50.959999 51.625
8/19/2019 52.654999 53.182499 52.5075 52.587502
8/20/2019 52.720001 53.337502 52.580002 52.59
8/21/2019 53.247501 53.412498 52.900002 53.16
8/22/2019 53.297501 53.610001 52.6875 53.115002
8/23/2019 52.357498 53.012501 50.25 50.66
8/26/2019 51.465 51.797501 51.264999 51.622501
8/27/2019 51.965 52.137501 50.8825 51.040001
8/28/2019 51.025002 51.43 50.830002 51.3825
8/29/2019 52.125 52.330002 51.665001 52.252499
8/30/2019 52.540001 52.612499 51.799999 52.185001
9/3/2019 51.607498 51.744999 51.055 51.424999
9/4/2019 52.0975 52.369999 51.830002 52.297501
9/5/2019 53 53.4925 52.877499 53.32
 9/6/2019 53.512501 53.605 53.127499 53.314999
9/9/2019 53.709999 54.110001 52.767502 53.5425
9/10/2019 53.465 54.195 52.927502 54.174999
9/11/2019 54.517502 55.927502 54.432499 55.897499
9/12/2019 56.200001 56.605 55.715 55.772499
9/13/2019 55 55.197498 54.255001 54.6875
9/16/2019 54.432499 55.032501 54.389999 54.974998
9/17/2019 54.990002 55.205002 54.779999 55.174999
9/18/2019 55.264999 55.712502 54.860001 55.692501
9/19/2019 55.502499 55.939999 55.092499 55.240002
9/20/2019 55.345001 55.639999 54.3675 54.432499
9/23/2019 54.737499 54.959999 54.412498 54.68
9/24/2019 55.2575 55.622501 54.297501 54.419998
9/25/2019 54.637501 55.375 54.285 55.2575
9/26/2019 55 55.235001 54.7075 54.9725
9/27/2019 55.134998 55.240002 54.32 54.705002
9/30/2019 55.224998 56.145 55.197498 55.9925
10/1/2019 56.267502 57.055 56.049999 56.147499
10/2/2019 55.764999 55.895 54.482498 54.740002
10/3/2019 54.607498 55.240002 53.782501 55.205002
10/4/2019 56.41 56.872501 55.9725 56.752499
10/7/2019 56.567501 57.482498 56.459999 56.764999
10/8/2019 56.455002 57.014999 56.0825 56.099998
10/9/2019 56.7575 56.947498 56.41 56.7575
10/10/2019 56.982498 57.610001 56.825001 57.522499
10/11/2019 58.237499 59.41 58.077499 59.052502
10/14/2019 58.724998 59.532501 58.6675 58.967499
10/15/2019 59.0975 59.412498 58.720001 58.830002
10/16/2019 58.342499 58.810001 58.299999 58.592499
10/17/2019 58.772499 59.037498 58.380001 58.82
10/18/2019 58.647499 59.395 58.572498 59.102501
10/21/2019 59.380001 60.247501 59.330002 60.127499
10/22/2019 60.290001 60.549999 59.904999 59.990002
10/23/2019 60.525002 60.810001 60.305 60.794998
10/24/2019 61.127499 61.200001 60.452499 60.895
10/25/2019 60.790001 61.682499 60.720001 61.645
10/28/2019 61.855 62.3125 61.68 62.262501
10/29/2019 62.2425 62.4375 60.642502 60.822498
10/30/2019 61.189999 61.325001 60.302502 60.814999
10/31/2019 61.810001 62.2925 59.314999 62.189999
11/1/2019 62.384998 63.982498 62.290001 63.955002
11/4/2019 64.332497 64.462502 63.845001 64.375
11/5/2019 64.262497 64.547501 64.080002 64.282501
11/6/2019 64.192497 64.372498 63.842499 64.309998
11/7/2019 64.684998 65.087502 64.527496 64.857498
 11/8/2019 64.672501 65.110001 64.212502 65.035004
11/11/2019 64.574997 65.6175 64.57 65.550003
11/12/2019 65.387497 65.697502 65.230003 65.489998
11/13/2019 65.282501 66.195 65.267502 66.1175
11/14/2019 65.9375 66.220001 65.525002 65.660004
11/15/2019 65.919998 66.445 65.752502 66.440002
11/18/2019 66.449997 66.857498 66.057503 66.775002
11/19/2019 66.974998 67 66.347504 66.572502
11/20/2019 66.385002 66.519997 65.099998 65.797501
11/21/2019 65.922501 66.002502 65.294998 65.502502
11/22/2019 65.647499 65.794998 65.209999 65.445
11/25/2019 65.677498 66.610001 65.629997 66.592499
11/26/2019 66.735001 66.790001 65.625 66.072502
11/27/2019 66.394997 66.995003 66.327499 66.959999
11/29/2019 66.650002 67 66.474998 66.8125
12/2/2019 66.817497 67.0625 65.862503 66.040001
12/3/2019 64.577499 64.8825 64.072502 64.862503
12/4/2019 65.267502 65.827499 65.169998 65.434998
12/5/2019 65.947502 66.472504 65.682503 66.394997
12/6/2019 66.870003 67.75 66.824997 67.677498
12/9/2019 67.5 67.699997 66.227501 66.730003
12/10/2019 67.150002 67.517502 66.464996 67.120003
12/11/2019 67.202499 67.775002 67.125 67.692497
12/12/2019 66.945 68.139999 66.830002 67.864998
12/13/2019 67.864998 68.824997 67.732498 68.787498
12/16/2019 69.25 70.197502 69.245003 69.964996
12/17/2019 69.892502 70.442497 69.699997 70.102501
12/18/2019 69.949997 70.474998 69.779999 69.934998
12/19/2019 69.875 70.294998 69.737503 70.004997
12/20/2019 70.557503 70.662498 69.639999 69.860001
12/23/2019 70.1325 71.0625 70.092499 71
12/24/2019 71.172501 71.222504 70.730003 71.067497
12/26/2019 71.205002 72.495003 71.175003 72.477501
12/27/2019 72.779999 73.4925 72.029999 72.449997
12/30/2019 72.364998 73.172501 71.305 72.879997
12/31/2019 72.482498 73.419998 72.379997 73.412498
1/2/2020 74.059998 75.150002 73.797501 75.087502
1/3/2020 74.287498 75.144997 74.125 74.357498
1/6/2020 73.447502 74.989998 73.1875 74.949997
1/7/2020 74.959999 75.224998 74.370003 74.597504
1/8/2020 74.290001 76.110001 74.290001 75.797501
1/9/2020 76.809998 77.607498 76.550003 77.407501
1/10/2020 77.650002 78.167503 77.0625 77.582497
1/13/2020 77.910004 79.267502 77.787498 79.239998
1/14/2020 79.175003 79.392502 78.042503 78.169998
1/15/2020 77.962502 78.875 77.387497 77.834999
1/16/2020 78.397499 78.925003 78.022499 78.809998
1/17/2020 79.067497 79.684998 78.75 79.682503
1/21/2020 79.297501 79.754997 79 79.142502
1/22/2020 79.644997 79.997498 79.327499 79.425003
1/23/2020 79.480003 79.889999 78.912498 79.807503
1/24/2020 80.0625 80.832497 79.379997 79.577499
1/27/2020 77.514999 77.942497 76.220001 77.237503
1/28/2020 78.150002 79.599998 78.047501 79.422501
1/29/2020 81.112503 81.962502 80.345001 81.084999
1/30/2020 80.135002 81.022499 79.6875 80.967499
1/31/2020 80.232498 80.669998 77.072502 77.377502
2/3/2020 76.074997 78.372498 75.555 77.165001
2/4/2020 78.827499 79.910004 78.407501 79.712502
2/5/2020 80.879997 81.190002 79.737503 80.362503
2/6/2020 80.642502 81.305 80.065002 81.302498
2/7/2020 80.592499 80.849998 79.5 80.0075
2/10/2020 78.544998 80.387497 78.462502 80.387497
2/11/2020 80.900002 80.974998 79.677498 79.902496
2/12/2020 80.3675 81.805 80.3675 81.800003
2/13/2020 81.047501 81.555 80.837502 81.217499
2/14/2020 81.184998 81.495003 80.712502 81.237503
2/18/2020 78.839996 79.9375 78.652496 79.75
2/19/2020 80 81.142502 80 80.904999
2/20/2020 80.657501 81.162498 79.552498 80.074997
2/21/2020 79.654999 80.112503 77.625 78.262497
2/24/2020 74.315002 76.044998 72.307503 74.544998
2/25/2020 75.237503 75.6325 71.532501 72.019997
2/26/2020 71.6325 74.470001 71.625 73.162498
2/27/2020 70.275002 71.5 68.239998 68.379997
2/28/2020 64.315002 69.602501 64.092499 68.339996
3/2/2020 70.57 75.360001 69.43 74.702499
3/3/2020 75.917503 76 71.449997 72.330002
3/4/2020 74.110001 75.849998 73.282501 75.684998
3/5/2020 73.879997 74.887497 72.852501 73.230003
3/6/2020 70.5 72.705002 70.307503 72.2575
3/9/2020 65.9375 69.522499 65.75 66.542503
3/10/2020 69.285004 71.610001 67.342499 71.334999
3/11/2020 69.347504 70.305 67.964996 68.857498
3/12/2020 63.985001 67.5 62 62.057499
3/13/2020 66.222504 69.980003 63.237499 69.4925
3/16/2020 60.487499 64.769997 60 60.552502
3/17/2020 61.877499 64.402496 59.599998 63.215
3/18/2020 59.942501 62.5 59.279999 61.6675
3/19/2020 61.8475 63.209999 60.6525 61.195
3/20/2020 61.794998 62.9575 57 57.310001
3/23/2020 57.02 57.125 53.1525 56.092499
3/24/2020 59.09 61.922501 58.575001 61.720001
3/25/2020 62.6875 64.5625 61.075001 61.380001
3/26/2020 61.630001 64.669998 61.59 64.610001
3/27/2020 63.1875 63.967499 61.762501 61.935001
3/30/2020 62.685001 63.880001 62.349998 63.702499
3/31/2020 63.900002 65.622498 63 63.572498
4/1/2020 61.625 62.18 59.782501 60.227501
4/2/2020 60.084999 61.287498 59.224998 61.232498
4/3/2020 60.700001 61.424999 59.7425 60.352501
4/6/2020 62.724998 65.777496 62.345001 65.6175
4/7/2020 67.699997 67.925003 64.75 64.857498
4/8/2020 65.684998 66.842499 65.307503 66.517502
4/9/2020 67.175003 67.517502 66.175003 66.997498
4/13/2020 67.077499 68.425003 66.457497 68.3125
4/14/2020 70 72.0625 69.512497 71.762497
4/15/2020 70.599998 71.582497 70.157501 71.107498
4/16/2020 71.845001 72.050003 70.587502 71.672501
4/17/2020 71.172501 71.737503 69.214996 70.699997
4/20/2020 69.487503 70.419998 69.212502 69.232498
4/21/2020 69.07 69.3125 66.357498 67.092499
4/22/2020 68.402496 69.474998 68.050003 69.025002
4/23/2020 68.967499 70.4375 68.717499 68.7575
4/24/2020 69.300003 70.752502 69.25 70.7425
4/27/2020 70.449997 71.135002 69.987503 70.792503
4/28/2020 71.269997 71.457497 69.550003 69.644997
4/29/2020 71.182503 72.417503 70.972504 71.932503
4/30/2020 72.489998 73.6325 72.087502 73.449997
5/1/2020 71.5625 74.75 71.462502 72.267502
5/4/2020 72.292503 73.422501 71.580002 73.290001
5/5/2020 73.764999 75.25 73.614998 74.389999
5/6/2020 75.114998 75.809998 74.717499 75.157501
5/7/2020 75.805 76.292503 75.4925 75.934998
5/8/2020 76.410004 77.587502 76.072502 77.532501
5/11/2020 77.025002 79.262497 76.809998 78.752502
5/12/2020 79.457497 79.922501 77.727501 77.852501
5/13/2020 78.037498 78.987503 75.802498 76.912498
5/14/2020 76.127502 77.447502 75.3825 77.385002
5/15/2020 75.087502 76.974998 75.052498 76.927498
5/18/2020 78.292503 79.125 77.580002 78.739998
5/19/2020 78.7575 79.629997 78.252502 78.285004
5/20/2020 79.169998 79.879997 79.129997 79.807503
5/21/2020 79.665001 80.222504 78.967499 79.212502
5/22/2020 78.942497 79.807503 78.837502 79.722504
5/26/2020 80.875 81.059998 79.125 79.182503
5/27/2020 79.035004 79.677498 78.272499 79.527496
5/28/2020 79.192497 80.860001 78.907501 79.5625
5/29/2020 79.8125 80.287498 79.1175 79.485001
6/1/2020 79.4375 80.587502 79.302498 80.462502
6/2/2020 80.1875 80.860001 79.732498 80.834999
6/3/2020 81.165001 81.550003 80.574997 81.279999
6/4/2020 81.097504 81.404999 80.195 80.580002
6/5/2020 80.837502 82.9375 80.807503 82.875
6/8/2020 82.5625 83.400002 81.830002 83.364998
6/9/2020 83.035004 86.402496 83.002502 85.997498
6/10/2020 86.974998 88.692497 86.522499 88.209999
6/11/2020 87.327499 87.764999 83.870003 83.974998
6/12/2020 86.18 86.949997 83.555 84.699997
6/15/2020 83.3125 86.419998 83.144997 85.747498
6/16/2020 87.864998 88.300003 86.18 88.019997
6/17/2020 88.787498 88.849998 87.772499 87.897499
6/18/2020 87.852501 88.362503 87.305 87.932503
6/19/2020 88.660004 89.139999 86.287498 87.43
6/22/2020 87.834999 89.864998 87.787498 89.717499
6/23/2020 91 93.095001 90.567497 91.6325
6/24/2020 91.25 92.197502 89.629997 90.014999
6/25/2020 90.175003 91.25 89.392502 91.209999
6/26/2020 91.102501 91.330002 88.254997 88.407501
6/29/2020 88.3125 90.542503 87.82 90.445
6/30/2020 90.019997 91.495003 90 91.199997
7/1/2020 91.279999 91.839996 90.977501 91.027496
7/2/2020 91.962502 92.6175 90.910004 91.027496
7/6/2020 92.5 93.945 92.467499 93.462502
7/7/2020 93.852501 94.654999 93.057503 93.172501
7/8/2020 94.18 95.375 94.089996 95.342499
7/9/2020 96.262497 96.317497 94.672501 95.752502
7/10/2020 95.334999 95.980003 94.705002 95.919998
7/13/2020 97.264999 99.955002 95.2575 95.477501
7/14/2020 94.839996 97.254997 93.877502 97.057503
7/15/2020 98.989998 99.247498 96.489998 97.724998
7/16/2020 96.5625 97.404999 95.904999 96.522499
7/17/2020 96.987503 97.147499 95.839996 96.327499
7/20/2020 96.417503 98.5 96.0625 98.357498
7/21/2020 99.172501 99.25 96.7425 97
7/22/2020 96.692497 97.974998 96.602501 97.272499
7/23/2020 96.997498 97.077499 92.010002 92.845001
7/24/2020 90.987503 92.970001 89.144997 92.614998
7/27/2020 93.709999 94.904999 93.480003 94.809998
7/28/2020 94.3675 94.550003 93.247498 93.252502
7/29/2020 93.75 95.230003 93.712502 95.040001
7/30/2020 94.1875 96.297501 93.767502 96.190002
7/31/2020 102.885002 106.415001 100.824997 106.260002
8/3/2020 108.199997 111.637497 107.892502 108.9375
8/4/2020 109.1325 110.790001 108.387497 109.665001
8/5/2020 109.377502 110.392502 108.897499 110.0625
8/6/2020 110.404999 114.412498 109.797501 113.902496
8/7/2020 113.205002 113.675003 110.292503 111.112503
8/10/2020 112.599998 113.775002 110 112.727501
8/11/2020 111.970001 112.482498 109.107498 109.375
8/12/2020 110.497498 113.275002 110.297501 113.010002
8/13/2020 114.43 116.042503 113.927498 115.010002
8/14/2020 114.830002 115 113.044998 114.907501
8/17/2020 116.0625 116.087502 113.962502 114.607498
8/18/2020 114.352501 116 114.0075 115.5625
8/19/2020 115.982498 117.162498 115.610001 115.707497
8/20/2020 115.75 118.392502 115.732498 118.275002
8/21/2020 119.262497 124.8675 119.25 124.370003
8/24/2020 128.697495 128.785004 123.9375 125.857498
8/25/2020 124.697502 125.18 123.052498 124.824997
8/26/2020 126.18 126.9925 125.082497 126.522499
8/27/2020 127.142502 127.485001 123.832497 125.010002
8/28/2020 126.012497 126.442497 124.577499 124.807503
8/31/2020 127.580002 131 126 129.039993
9/1/2020 132.759995 134.800003 130.529999 134.179993
9/2/2020 137.589996 137.979996 127 131.399994
9/3/2020 126.910004 128.839996 120.5 120.879997
9/4/2020 120.07 123.699997 110.889999 120.959999
9/8/2020 113.949997 118.989998 112.68 112.82
9/9/2020 117.260002 119.139999 115.260002 117.32
9/10/2020 120.360001 120.5 112.5 113.489998
9/11/2020 114.57 115.230003 110 112
9/14/2020 114.720001 115.93 112.800003 115.360001
9/15/2020 118.330002 118.830002 113.610001 115.540001
9/16/2020 115.230003 116 112.040001 112.129997
9/17/2020 109.720001 112.199997 108.709999 110.339996
9/18/2020 110.400002 110.879997 106.089996 106.839996
9/21/2020 104.540001 110.190002 103.099998 110.080002
9/22/2020 112.68 112.860001 109.160004 111.809998
9/23/2020 111.620003 112.110001 106.769997 107.120003
9/24/2020 105.169998 110.25 105 108.220001
9/25/2020 108.43 112.440002 107.669998 112.279999
9/28/2020 115.010002 115.32 112.779999 114.959999
9/29/2020 114.550003 115.309998 113.57 114.089996
9/30/2020 113.790001 117.260002 113.620003 115.809998
 10/1/2020 117.639999 117.720001 115.830002 116.790001
10/2/2020 112.889999 115.370003 112.220001 113.019997
10/5/2020 113.910004 116.650002 113.550003 116.5
10/6/2020 115.699997 116.120003 112.25 113.160004
10/7/2020 114.620003 115.550003 114.129997 115.080002
10/8/2020 116.25 116.400002 114.589996 114.970001
10/9/2020 115.279999 117 114.919998 116.970001
10/12/2020 120.059998 125.18 119.279999 124.400002
10/13/2020 125.269997 125.389999 119.650002 121.099998
10/14/2020 121 123.029999 119.620003 121.190002
10/15/2020 118.720001 121.199997 118.150002 120.709999
10/16/2020 121.279999 121.550003 118.809998 119.019997
10/19/2020 119.959999 120.419998 115.660004 115.980003
10/20/2020 116.199997 118.980003 115.629997 117.510002
Precio de cierre ajustado Volumen Variación %
41.725651 100525200
42.164257 102355600 1%
42.166676 56106800 0%
41.954594 82867200 -1%
41.708782 105715200 -1%
40.843628 166665600 -2%
41.414772 166108800 1%
41.221973 159037200 0%
40.920731 130169600 -1%
40.882164 109400800 0%
40.73035 114240000 0%
40.805065 102693200 0%
40.817101 93420800 0%
Histórico co
41.612385 141095200 2%
41.37862 77636800 -1%
41.515987 95273600 0%
41.503937 81906000 0%
41.925674 160677200 1%
42.516113 117684400 1%
42.063038 109745600 -1%
42.017254 93902400 0%
42.176311 83799600 0%
42.176311 65397600 0%
41.106304 132742000 -3%
41.113533 85992800 0%
41.229214 65920800 0%
40.783367 103999600 -1%
41.51358 102223600 2%
41.506344 118071600 0% 11/21/2017 3/21/2018 7/21/2018 11/21/2018 3/21/2
41.699139 89738400 0%
42.173893 94640000 1% FUENTE
42.017254 82271200 0% https://finance.yahoo.com/quote/AAPL/histor
42.012432 86336000 0%
42.002796 95839600 0%
42.241379 74670800 1%
42.677582 101672400 1%
42.460686 118263600 -1%
43.16198 137547200 2%
43.200535 124773600 0%
43.007744 129700400 0%
42.655895 108434400 -1%
42.665524 130756400 0%
41.985931 204420400 -2%
41.236435 166116000 -2%
41.332829 156572000 0%
40.477306 202561600 -2%
40.238724 184192800 -1%
40.349579 129915600 0%
40.433929 188923200 0%
38.679497 346375200 -4%
37.7131 290954000 -2%
39.2892 272975200 4%
38.448132 206434400 -2%
37.390179 217562000 -3%
37.847511 282690400 1%
39.37196 243278000 4%
39.766384 130196800 1%
40.499569 162579600 2%
41.859478 204588800 3% FUENTE
41.723969 160704400 0% https://www.expansion.com/mercados/2020/10/1
41.583626 135722000 0%
41.394882 149886400 0%
41.74091 123967600 1%
42.466835 135249600 2%
43.306488 152648800 2%
43.166153 155712400 0%
43.100819 151128400 0%
42.34584 195208000 -2%
42.638641 153816000 1%
42.786251 113605600 0%
42.74995 95154000 0%
42.353111 126814000 -1%
42.815285 95096400 1%
43.550888 128740800 2%
43.971928 128828400 1%
43.548473 126774000 -1%
43.178246 117473600 -1%
43.229061 90975200 0%
43.076622 157618800 0%
42.418446 133787200 -2%
42.403927 78597600 0%
41.443279 148219600 -2%
40.857697 165963200 -1%
39.911564 164115200 -2%
41.806248 150164800 5%
40.734283 163690400 -3%
40.28421 166674000 -1%
40.598782 153594000 1%
40.332607 150347200 -1%
40.746387 121112000 1%
41.525551 138422000 2%
41.813499 107732800 1%
40.743973 140021200 -3%
41.148064 116070800 1%
41.922394 113634400 2% FUENTE
41.726391 89726400 0% https://expansion.mx/mercados/2020/10/12/apple
42.137756 91557200 1%
42.28051 100497200 0%
42.544277 86313600 1%
43.129852 106421600 1%
43.033062 83018000 0%
41.813499 139235200 -3%
40.100307 261964400 -4%
39.984165 146062000 0%
39.42762 134768000 -1%
39.599415 113528400 0%
39.737343 111852000 0%
39.277592 142623200 -1%
39.988998 169709600 2%
40.918182 214277600 2%
42.725754 266157600 4%
42.803181 136272800 0%
44.482498 224805200 4%
44.804325 169805600 1%
45.019688 113611200 0%
45.336678 92844800 1%
45.985168 111957200 1%
45.810276 104848800 0% FUENTE
45.703396 83115200 0% https://es.investing.com/news/stock-market-news/
45.288029 94780800 -1%
45.710678 76732400 1%
45.421623 69176000 -1%
45.256443 73190800 0%
45.577084 73603200 1%
45.462914 60962800 0%
45.754414 80233600 1%
45.703396 92936000 0%
45.80785 69844000 0%
45.642673 90056400 0%
45.545509 74762000 0%
45.392467 109931200 0%
46.211071 93770000 2%
46.597305 105064800 1%
46.956806 86264000 1%
47.119556 83734400 0%
46.993248 85388800 0%
46.565727 106627200 -1%
46.451557 73234000 0%
46.706612 67644400 1%
46.322815 86553600 -1%
46.347111 86440400 0%
45.87101 246876800 -1%
45.84671 73939600 0%
45.105843 134314000 -2%
45.302597 82514800 0%
45.049973 102847600 -1%
44.918793 108801600 0%
44.250797 126652400 -1%
44.79977 98276800 1%
44.734184 101141200 0%
45.059692 69460800 1%
44.964947 90950800 0%
45.467773 70925200 1%
44.675892 55819200 -2%
45.035393 66416800 1%
45.659668 69940800 1%
46.293667 79026400 1%
46.237808 63756400 0%
45.63781 75326000 -1%
46.402977 72164400 2%
46.475845 50055600 0%
46.373833 60172400 0%
46.504997 62138000 0%
46.249939 65573600 -1%
46.609451 81147200 1%
46.502579 82704800 0%
46.543858 63957600 0%
46.881512 74791600 1%
47.323605 66839600 1%
47.17543 76304000 0%
46.390831 96096000 -2%
46.130917 84118000 -1%
46.223221 157492000 0%
48.946239 271742800 6%
50.376972 249616000 3%
50.522717 133789600 0%
50.785061 101701600 1%
50.308956 102349600 -1%
50.342972 90102000 0%
50.738911 93970400 1%
50.587772 98444800 0%
50.91441 103563600 1%
51.128937 82992000 0%
51.248371 115230400 0%
51.999161 114001600 1%
53.037575 141708000 2%
52.520805 121150800 -1%
52.418423 104639200 0%
52.420864 76072400 0%
52.528122 75532800 0%
52.691441 73905600 0%
53.125328 82100400 1%
53.554352 91107200 1%
54.353893 109019200 1%
54.8536 195175200 1%
55.487377 173360400 1%
55.665325 109560400 0%
55.302128 133332000 -1%
54.383144 137160000 -2%
53.944374 150479200 -1%
53.220398 158066000 -1%
54.565971 142996000 3%
53.888309 197114800 -1%
55.189991 166825600 2%
54.563526 127997200 -1%
53.11071 148780400 -3%
53.198463 126286800 0%
53.230145 108495200 0%
53.6348 106435200 1%
53.057083 384986800 -1%
53.820053 110773600 1%
54.16132 98217600 1%
53.729858 95938800 -1%
54.834099 120724800 2%
55.026672 91717600 0%
55.397186 94403200 1%
55.889587 99152800 1%
56.569679 114619200 1%
55.575134 128168000 -2%
54.673214 134322000 -2%
54.546471 118655600 0%
55.302128 107564000 1%
52.740185 167962400 -5%
52.274609 212497600 -1%
54.141819 161351600 4%
52.983948 123164000 -2%
54.151566 116736000 2%
53.917561 91541600 0%
52.657307 130325200 -2%
53.459282 132314800 2%
53.785923 115168400 1%
54.29295 155071200 1%
52.430614 163702000 -3%
53.578732 119423200 2%
52.725567 189033600 -2%
51.735893 183742000 -2%
51.994282 146640000 0%
53.349594 153435600 3%
54.168629 233292800 2%
50.575588 365314800 -7%
49.139832 264654800 -3%
49.671238 127531600 1%
51.177677 133697600 3%
50.999111 101450400 0%
50.01577 137463200 -2%
47.496269 204542000 -5%
47.021725 187531600 -1%
45.693485 243204000 -3%
46.821144 185915200 2%
47.339722 147713200 1%
45.463551 167701200 -4%
43.291397 271300800 -5%
43.242474 124496800 0%
42.144165 94496000 -3%
42.714111 179994000 1%
42.621162 165549600 0%
44.260063 184250000 4%
43.920044 167080000 -1%
43.682777 158126000 -1%
45.209152 163210000 3%
43.220459 165377200 -4%
42.738575 172393600 -1%
41.214645 169126400 -4%
41.486164 248104000 1%
41.24889 189126800 -1%
41.363853 142510800 0%
41.816387 127594400 1%
40.478359 162814800 -3%
40.101662 177151600 -1%
40.622688 135366000 1%
39.355591 196189200 -3%
38.362465 259092000 -3%
36.870335 382978400 -4%
35.916355 148676800 -3%
38.445637 234330000 7%
38.196133 212468400 -1%
38.215702 169165600 0%
38.585068 140014000 1%
38.629097 148158800 0%
34.781353 365248800 -10%
36.266144 234428400 4%
36.185429 219111200 0%
36.875229 164101200 2%
37.501434 180396400 2%
37.6213 143122800 0%
37.25193 108092800 -1%
36.691772 129756800 -2%
37.442734 114843600 2%
37.900158 122278800 1%
38.125195 119284800 1%
38.360023 135004000 1%
37.498989 121576000 -2%
37.65065 92522400 0%
37.352219 101766000 -1%
38.589962 134142000 3%
38.232826 104768400 -1%
37.836552 166348800 -1%
40.422104 244439200 7%
40.713184 162958400 1%
40.732758 130672400 0%
41.889771 125982000 3%
42.606483 144406400 2%
42.621162 112958400 0%
41.813942 126966800 -2%
41.863079 95280000 0%
41.622322 83973600 -1%
41.980991 89134000 1%
41.806568 89960800 0%
41.958885 87342800 0%
41.865532 98507200 0%
41.990814 75891200 0%
42.261044 104457600 1%
42.022755 68998800 -1%
42.491962 75652800 1%
42.801495 87493600 1%
42.826061 68280800 0%
42.958721 111341600 0%
42.536182 112861600 -1%
42.98328 103544800 1%
43.199471 109744800 1%
43.120853 78949600 0%
42.872742 83241600 -1%
42.376507 99185600 -1%
42.477226 95997600 0%
43.94873 128044000 3%
44.442513 129870400 1%
44.639038 124130000 0%
45.135273 94318000 1%
45.722401 156171600 1%
46.189163 104879200 1%
45.823128 126585600 -1%
46.223557 124140800 1%
47.92598 204136800 4%
46.933514 169630800 -2%
46.366032 175381200 -1%
45.886997 199202000 -1%
46.299709 119393600 1%
46.361122 83121600 0%
46.663288 94256000 1%
46.980194 111448000 1%
47.663128 91062800 1%
47.989861 93087200 1%
48.073376 76457200 0%
48.395191 74106400 1%
49.156742 103526800 2%
49.009346 143072800 0%
49.284485 86781200 1%
48.874233 83603200 -1%
48.85458 111042800 0%
48.943016 70146400 0%
48.947933 102785600 0%
49.901096 115627200 2%
50.080433 96783200 0%
50.245026 77758000 0%
50.969719 93292000 1%
50.891109 70162400 0%
50.429272 74172800 -1%
50.188522 74596400 0%
50.264679 88818800 0%
49.296772 186139600 -2%
51.716534 259309200 5%
51.379974 127985200 -1%
52.018696 83569600 1%
51.215385 129772400 -2%
49.834774 155054800 -3%
49.844593 105358000 0%
49.309052 139634400 -1%
48.625954 164834800 -1%
45.799843 229722400 -6%
46.524864 146118800 2%
47.082195 106178800 1%
46.87505 132125600 0%
46.608715 131516400 -1%
45.151264 154449200 -3%
46.016857 113459200 2%
45.074814 118994400 -2%
44.305401 146118800 -2%
44.135246 94858800 0%
43.952755 111792800 0%
43.743137 113924800 0%
43.97002 84873600 1%
43.173477 108174400 -2%
42.736977 161584400 -1%
44.300468 123872000 4%
45.015621 119093600 2%
45.676537 90105200 1%
46.892303 122737600 3%
47.491562 104883600 1%
48.041492 107731600 1%
47.888603 73012800 0%
47.878731 86698400 0%
47.531021 75046000 -1%
47.814621 58676400 1%
48.939144 106204000 2%
48.796116 84496800 0%
49.188217 86056000 1%
49.020523 191202400 0%
48.971203 72881600 0%
48.22892 84281200 -2%
49.272068 104270000 2%
49.257271 83598800 0%
48.808441 124442400 -1%
49.703632 109012000 2%
49.994621 67740800 1%
 50.40892 45448000 1%
50.364529 69062000 0%
49.326317 101354400 -2%
49.627182 82312000 1%
50.117928 71588400 1%
49.752949 80767200 -1%
50.135193 70380800 1%
50.606209 67789600 1%
50.431118 67467200 0%
50.147518 56430000 -1%
50.717182 74162400 1%
49.960094 83717200 -1%
51.101891 89111600 2%
51.501389 73420800 1%
51.459473 59966400 0%
51.05257 55638400 -1%
51.230125 70475600 0%
51.708538 86693600 1%
51.486591 135742800 0%
52.53714 277125600 2%
51.40028 216071600 -2%
50.312748 163448400 -2%
47.678982 209572000 -5%
48.581562 143299200 2%
49.084641 133457600 1%
50.167248 108038000 2%
49.753849 98478800 -1%
49.627602 89927600 0%
51.729252 188874000 4%
50.189526 146189600 -3%
49.939507 108909600 0%
51.117813 110481600 2%
52.070862 97654400 2%
52.073338 107537200 0%
52.637737 86141600 1%
52.593182 89014800 0%
50.1623 187272000 -5%
51.115337 104174400 2%
50.538563 103493200 -1%
50.877701 63755200 1%
51.739151 83962000 2%
51.672314 84573600 0%
50.919777 80092000 -1%
51.783714 76752400 2%
52.796162 95654800 2%
 52.79121 77449200 0%
53.016479 109237600 0%
53.642761 127111600 1%
55.348343 177158400 3%
55.224567 128906800 0%
54.15023 159053200 -2%
54.434902 84632400 1%
54.632942 73274800 0%
55.145359 101360000 1%
54.697304 88242400 -1%
53.897728 221652400 -1%
54.142803 76662000 0%
53.885353 124763200 0%
54.714626 87613600 2%
54.43243 75334000 -1%
54.167561 101408000 0%
55.442406 103909600 2%
55.595886 139223200 0%
54.202213 138449200 -3%
54.662643 114426000 1%
56.194942 138478800 3%
56.207317 122306000 0%
55.548851 111820000 -1%
56.199894 74770400 1%
56.957375 113013600 1%
58.472343 166795600 3%
58.38818 96427600 0%
58.252033 87360000 0%
58.016861 73903200 0%
58.24213 67585200 0%
58.521858 97433600 0%
59.536781 87247200 2%
59.400635 82293600 0%
60.197727 75828800 1%
60.296741 69275200 0%
61.039375 73477200 1%
61.65081 96572800 1%
60.224953 142839600 -2%
60.217525 124522000 0%
61.579021 139162000 2%
63.326683 151125200 3%
63.742554 103272000 1%
63.65097 79897600 0%
63.678192 75864400 0%
64.413116 94940400 1%
64.589409 69986400 0%
65.100876 81821200 1%
65.041283 87388800 0%
65.66449 102734400 1%
65.210121 89182800 -1%
65.984779 100206400 1%
66.31749 86703200 1%
66.116371 76167200 0%
65.346687 106234400 -1%
65.053703 121395200 0%
64.996597 65325200 0%
66.13623 84020400 2%
65.619789 105207600 -1%
66.501213 65235600 1%
66.354729 46617600 0%
65.587517 94487200 -1%
64.418091 114430400 -2%
64.986664 67181600 1%
65.940086 74424400 1%
67.213799 106075600 2%
66.272789 128042400 -1%
66.660126 90420400 1%
67.228699 78756800 1%
67.400017 137310400 0%
68.316193 133587600 1%
69.485619 128186000 2%
69.622192 114158400 0%
69.455833 116028400 0%
69.525352 98369200 0%
69.381348 275978000 0%
70.513535 98572000 2%
70.580566 48478800 0%
71.980911 93121200 2%
71.953598 146266000 0%
72.380653 144114400 1%
72.9095 100805600 1%
74.573036 135480400 2%
73.84803 146322800 -1%
74.43647 118387200 1%
74.086395 108872000 0%
75.27816 132079200 2%
76.877136 170108400 2%
77.050926 140644800 0%
78.697075 121532000 2%
77.634407 161954400 -1%
77.301704 121923600 0%
78.27002 108829200 1%
79.136551 137816400 1%
78.60025 110843200 -1%
78.880821 101832400 0%
79.260696 104472000 0%
79.032265 146537600 0%
76.708298 161940000 -3%
78.878326 162234000 3%
80.529434 216229200 2%
80.412743 126743200 0%
76.847343 199588400 -4%
76.636299 173985600 0%
79.166336 136616400 3%
79.811897 118826800 1%
80.745445 105425600 1%
79.647896 117684000 -1%
80.026192 109348800 0%
79.543365 94323200 -1%
81.43235 113730400 2%
80.852463 94747600 -1%
80.872375 80113600 0%
79.391556 152531200 -2%
80.541367 93984000 1%
79.715088 100566000 -1%
77.910744 129554000 -2%
74.209946 222195200 -5%
71.696297 230673600 -3%
72.833664 198054800 2%
68.072662 320605600 -7%
68.032837 426884800 0%
74.366737 341397200 9%
72.004913 319475600 -3%
75.344826 219178400 5%
72.900864 187572800 -3%
71.932739 226176800 -1%
66.243423 286744800 -8%
71.014381 285290000 7%
68.548012 255598800 -3%
61.77858 418474000 -10%
69.180161 370732000 12%
60.280346 322423600 -13%
62.930878 324056000 4%
61.390331 300233600 -2%
60.919952 271857200 -1%
57.052418 401693200 -6%
55.840385 336752800 -2%
61.442596 287531200 10%
61.104122 303602000 -1%
64.319611 252087200 5%
61.656628 204216800 -4%
63.416183 167976400 3%
63.28677 197002000 0%
59.956806 176218400 -5%
60.957287 165934000 2%
60.081242 32470000 -1%
65.322578 50455100 9%
64.565994 50721800 -1%
66.218536 42223800 3%
66.696373 40529100 1%
68.00547 32755700 2%
71.439957 48748700 5%
70.787903 32788600 -1%
71.350365 39281300 1%
70.382233 53812500 -1%
68.921326 32503800 -2%
66.790947 45189800 -3%
68.71476 117057200 3%
68.448463 124814400 0%
70.424545 126508800 3%
70.474319 117087600 0%
69.33197 112004800 -2%
71.6092 137280800 3%
73.119873 183064000 2%
71.942688 240616800 -2%
72.960594 133568000 1%
74.055649 147751200 2%
74.819695 142333600 1%
75.593697 115215200 1%
77.39296 134048000 2%
78.610764 145946400 2%
77.712387 162301200 -1%
76.774071 200622400 -1%
77.245728 158929200 1%
76.789047 166348400 -1%
78.598282 135372400 2%
78.144112 101729600 -1%
79.663872 111504800 2%
79.069939 102688800 -1%
79.579025 81803200 1%
79.039993 125522000 -1%
79.384369 112945200 0%
79.419304 133560800 0%
79.341949 153598000 0%
80.317688 80791200 1%
80.689514 87642800 0%
81.133713 104491200 1%
80.434975 87560400 -1%
82.725845 137250400 3%
83.214958 95654400 1%
85.84272 147712400 3%
88.051239 166651600 3%
83.82386 201662400 -5%
84.547554 200146000 1%
85.59317 138808800 1%
87.86158 165428800 3%
87.739304 114406400 0%
87.774246 96820400 0%
87.272644 264476000 -1%
89.55603 135445200 3%
91.467583 212155600 2%
89.852997 192623200 -2%
91.045845 137522400 1%
88.24839 205256800 -3%
90.282219 130646000 2%
91.035858 140223200 1%
90.86367 110737200 0%
90.86367 114041600 0%
93.294289 118655600 3%
93.004814 112424400 0%
95.170906 117092000 2%
95.58017 125642800 0%
95.747368 90257200 0%
95.305664 191649200 0%
96.88282 170989200 2%
97.549118 153198000 1%
96.348778 110577600 -1%
96.154129 92186800 0%
98.180481 90318000 2%
96.825424 103646000 -1%
97.097435 89001600 0%
92.677902 197004400 -5%
92.448311 185438800 0%
94.639359 121214000 2%
93.084671 103625600 -2%
 94.86895 90329200 2%
96.016884 158130000 1%
106.068756 374336800 10%
108.74144 308151200 3%
109.467628 173071600 1%
109.86441 121992000 0%
113.697502 202428800 3%
111.112503 198045600 -2%
112.727501 212403600 1%
109.375 187902400 -3%
113.010002 165944800 3%
115.010002 210082000 2%
114.907501 165565200 0%
114.607498 119561600 0%
115.5625 105633600 1%
115.707497 145538000 0%
118.275002 126907200 2%
124.370003 338054800 5%
125.857498 345937600 1%
124.824997 211495600 -1%
126.522499 163022400 1%
125.010002 155552400 -1%
124.807503 187630000 0%
129.039993 225702700 3%
134.179993 152470100 4%
131.399994 200119000 -2%
120.879997 257599600 -8%
120.959999 332607200 0%
112.82 231366600 -7%
117.32 176940500 4%
113.489998 182274400 -3%
112 180860300 -1%
115.360001 140150100 3%
115.540001 184642000 0%
112.129997 154679000 -3%
110.339996 178011000 -2%
106.839996 287104900 -3%
110.080002 195713800 3%
111.809998 183055400 2%
107.120003 150718700 -4%
108.220001 167743300 1%
112.279999 149981400 4%
114.959999 137672400 2%
114.089996 99382200 -1%
115.809998 142675200 2%
116.790001 116120400 1%
113.019997 144712000 -3%
116.5 106243800 3%
113.160004 161498200 -3%
115.080002 96849000 2%
114.970001 83477200 0%
116.970001 100506900 2%
124.400002 240226800 6%
121.099998 262330500 -3%
121.190002 151062300 0%
120.709999 112559200 0%
119.019997 115393800 -1%
115.980003 120639300 -3%
117.510002 124004200 1%
 Histórico coti zación Apple
160

140

120

100

80

60

40

20

0
8 11/21/2018 3/21/2019 7/21/2019 11/21/2019 3/21/2020 7/21/2020

m/quote/AAPL/history?p=AAPL

En la gráfica que se pued

ha tenido una tendencia
iphone que incorporan l
m/mercados/2020/10/12/5f846a3de5fdeae4178b4662.html
cados/2020/10/12/apple-y-amazon-impulsan-el-avance-de-wall-street

ews/stock-market-news/el-ceo-de-apple-recibe-bonificacion-en-acciones-de-114m-2041762
 ráfica que se puede apreciar que la empresa Apple
ido una tendencia alcista debido a los nuevos
e que incorporan la tecnologia 5G
BUENAVENTURA

Dividendo
Precio de pagado en
Fecha Precio de apertura cierre el periodo
10/5/2020 12.94 12.91 0.06
10/6/2020 12.91 13
10/7/2020 13.34 13.14
10/8/2020 13 13.4
10/9/2020 12.86 12.84
10/12/2020 13.1 12.8
10/13/2020 13.05 12.71
10/14/2020 13.25 13.05

Rendimiento para operaciones menores a un año

= -0.0030911901082 x 365 =
8
Rendimiento esperado

= 0.0131375579598 = 1%

Beneficio por acción

Utilidad del ejercicio (Año,
= según EE.FF) = -12,208,000.00
número de acciones 253,715,190.00

BANCO BBVA

Dividendo
Precio de pagado en
Fecha Precio de apertura cierre el periodo
10/5/2020 2.4 2.4 0.26
10/6/2020 2.4 2.38
10/7/2020 2.38 2.38
10/8/2020 2.38 2.36
10/9/2020 2.36 2.33
10/12/2020 0 0
10/13/2020 2.33 2.33
10/14/2020 2.33 2.33

Rendimiento para operaciones menores a un año

= 0.0791666666667 x 365 =
 8
Rendimiento esperado

= 0.0791666666667 = 8%

Beneficio por acción

Utilidad del ejercicio (Año,
= según EE.FF) = 1,609,900,000.00
número de acciones 5,885,209,000.00

APPLE

Dividendo
Precio de pagado en
Fecha Precio de apertura cierre el periodo
10/5/2020 113.910004 116.650002 0.75
10/6/2020 115.699997 116.120003
10/7/2020 114.620003 115.550003
10/8/2020 116.25 116.400002
10/9/2020 115.279999 117
10/12/2020 120.059998 125.18
10/13/2020 125.269997 125.389999
10/14/2020 121 123.029999

Rendimiento para operaciones menores a un año

= 0.03371078803579 x 365 =
8
Rendimiento esperado

= 0.0866473062366 = 9%

Beneficio por acción

Utilidad del ejercicio (Año,
= según EE.FF) = 55,256,000.00
número de acciones 19,542,652.00
-0.141035548686241

-0.04811694561922

3.61197916666667
 0.27

1.53805470413292

2.82745658061147