Fecha	Apertura	Máximo	Mínimo	Cierre	Volúmen
20/04/18	58,86	59,27	58,66	58,83	9.594.479
19/04/18	58,92	59,32	58,42	58,64	10.447.809
18/04/18	59,41	59,62	58,59	58,92	11.149.940
17/04/18	59,84	59,96	58,96	59,27	15.101.968
16/04/18	57,77	59,25	57,17	58,65	22.256.034
13/04/18	57,08	57,33	56,64	57,17	9.410.916
12/04/18	56,60	57,19	56,14	56,74	11.921.126
11/04/18	56,06	56,54	55,89	56,20	9.012.422
10/04/18	56,68	56,79	56,04	56,49	12.864.357
09/04/18	55,00	57,42	54,56	56,16	23.226.826
06/04/18	54,28	54,58	52,90	53,36	12.485.841
05/04/18	55,06	55,38	54,44	54,53	12.458.640
04/04/18	53,47	54,69	53,40	54,54	8.887.151
03/04/18	53,34	54,15	52,83	54,09	9.238.176
02/04/18	54,40	54,65	52,96	53,27	13.397.944
29/03/18	55,36	55,41	54,47	54,47	9.513.738
28/03/18	54,05	55,33	54,02	55,09	12.661.159
27/03/18	53,99	54,56	53,47	53,75	15.153.590
26/03/18	54,05	54,15	52,97	54,04	9.861.091
23/03/18	54,32	54,71	53,34	53,41	11.662.760
22/03/18	54,24	54,98	54,03	54,12	12.492.898
21/03/18	54,76	55,28	54,42	54,69	10.009.239
20/03/18	54,75	54,94	54,36	54,64	7.679.412
19/03/18	55,66	55,68	54,24	54,63	11.197.032
16/03/18	55,19	55,85	55,08	55,67	18.109.020
15/03/18	54,95	55,73	54,89	55,25	10.054.660
14/03/18	55,27	55,42	54,31	54,80	11.142.721
13/03/18	55,74	55,75	55,00	55,37	11.646.345
12/03/18	55,73	56,13	55,24	55,36	10.734.203
09/03/18	55,03	55,19	54,70	55,05	5.406.100
08/03/18	54,52	54,82	54,35	54,62	5.121.759
07/03/18	53,84	54,44	53,75	54,42	4.942.563
06/03/18	54,49	54,71	53,82	54,05	6.196.486
05/03/18	54,24	54,67	54,08	54,62	6.446.632
02/03/18	53,48	54,41	53,12	54,38	6.394.307
01/03/18	54,26	54,81	53,49	53,71	8.111.964
28/02/18	55,06	55,17	54,27	54,35	6.837.009
27/02/18	55,91	55,96	54,70	54,72	7.111.641
26/02/18	55,00	56,12	55,00	56,04	5.751.952
23/02/18	54,82	55,00	54,57	54,87	8.871.884
22/02/18	54,60	55,06	54,42	54,57	8.128.096
21/02/18	55,03	55,44	54,55	54,55	8.467.680
20/02/18	56,12	56,14	54,95	54,98	10.494.886
16/02/18	55,97	56,99	55,92	56,29	8.146.411
15/02/18	55,43	55,85	54,83	55,85	6.189.192
14/02/18	54,31	55,10	54,22	54,90	8.838.833
13/02/18	55,23	55,37	54,77	54,90	17.012.408
12/02/18	55,35	55,89	54,96	55,43	12.641.438
09/02/18	55,15	55,41	53,36	54,87	18.521.864
08/02/18	56,04	56,46	54,71	54,73	20.667.896
07/02/18	55,17	56,71	55,09	55,88	10.565.947
06/02/18	55,14	56,77	54,33	55,46	30.722.780
05/02/18	58,27	58,95	55,82	56,38	15.610.821
02/02/18	59,41	59,97	58,28	58,56	9.352.180
01/02/18	59,17	60,34	59,07	59,86	10.043.133
31/01/18	60,77	60,80	58,90	59,25	14.744.701
30/01/18	60,79	61,25	60,44	60,65	12.820.077
29/01/18	61,95	62,14	61,56	61,63	5.594.382
26/01/18	61,49	62,06	61,34	61,96	6.062.067
25/01/18	61,30	61,38	60,95	61,30	9.236.946
24/01/18	62,01	62,11	60,96	61,18	7.997.883
23/01/18	61,03	62,13	60,87	61,70	8.168.500
22/01/18	60,95	61,44	60,72	61,25	7.029.804
19/01/18	61,48	61,48	60,64	61,28	8.767.535
18/01/18	62,00	62,12	60,63	61,13	15.215.845
17/01/18	62,29	62,59	61,89	62,03	20.959.276
16/01/18	61,75	63,78	61,25	62,07	42.201.080
15/01/18	57,95	58,81	57,89	58,66	0
12/01/18	57,95	58,81	57,89	58,66	11.716.822
11/01/18	57,30	57,61	57,16	57,60	5.878.590
10/01/18	56,55	57,37	56,46	57,30	6.973.045
09/01/18	56,81	57,10	56,57	56,80	8.075.364
08/01/18	57,21	57,25	56,50	56,66	7.080.852
05/01/18	57,39	57,39	56,59	56,99	7.377.888
04/01/18	56,44	57,42	56,38	57,05	12.349.662
03/01/18	56,23	56,26	55,96	56,14	9.406.606
02/01/18	56,59	56,74	56,05	56,22	8.443.157
29/12/17	56,83	56,99	56,27	56,27	8.350.939
28/12/17	56,34	56,80	56,30	56,60	4.811.147
27/12/17	56,39	56,63	56,26	56,34	4.581.188
26/12/17	56,49	56,60	56,27	56,33	3.240.345
22/12/17	56,60	56,83	56,13	56,36	6.249.192
21/12/17	56,08	56,79	56,08	56,60	9.868.311
20/12/17	56,28	56,49	55,98	56,11	13.086.756
19/12/17	56,22	56,62	56,01	56,26	7.440.438
18/12/17	56,38	56,69	56,20	56,22	11.488.761
15/12/17	56,23	56,37	55,75	56,03	10.004.616
14/12/17	56,40	56,74	55,96	56,01	10.048.156
13/12/17	56,94	57,37	56,65	57,05	8.507.850
12/12/17	56,87	57,17	56,63	57,08	9.576.016
11/12/17	55,57	56,63	55,56	56,39	6.013.026
07/12/17	55,38	55,84	54,68	54,88	7.672.006
06/12/17	55,55	55,93	54,19	54,29	15.864.178
05/12/17	56,15	56,51	55,72	55,77	8.621.792
04/12/17	55,93	56,71	55,87	56,22	10.520.302
01/12/17	55,40	55,97	55,22	55,83	9.028.148
30/11/17	55,42	55,89	55,03	55,27	10.590.788
29/11/17	55,04	55,65	54,93	55,36	8.917.106
28/11/17	54,93	55,13	54,41	54,93	9.041.313
27/11/17	54,41	54,60	54,20	54,55	7.676.667