Cotización de Acciones Estados unidos - Panel SP500

Cada 20 minutos
Símbolo Último
Operado
Variación
Diaria
Cantidad
Compra
Precio
Compra
Precio
Venta
Cantidad
Venta
Apertura Mínimo Máximo Último
Cierre
Monto
Operado
Fecha/Hora
121,98 -2,43% - - - - 124,81 121,94 125,25 125,02 5.479.220 25/02
21,82 0% - - - - 22,13 20,39 22,44 21,82 0 02:30:00
160,03 -3,68% - - - - 166,53 160,03 166,68 166,15 2.736.513 25/02
125,35 0% - - - - 124,68 120,55 126,46 125,35 0 02:30:00
107,10 -1,46% - - - - 108,48 107,07 109,30 108,69 4.328.447 25/02
105,20 0% - - - - 105,86 102,57 106,82 105,20 0 02:30:01
318,02 -1,78% - - - - 324,02 317,63 326,93 323,78 4.056.663 25/02
120,85 -1,25% - - - - 121,66 120,78 122,76 122,38 6.313.325 25/02
259,27 0% - - - - 258,98 252,61 259,11 259,27 0 02:30:00
456,36 -4,25% - - - - 471,24 456,31 476,31 476,62 12.199.872 25/02
153,85 -4,48% - - - - 158,70 153,31 160,15 161,07 9.071.765 25/02
57,31 -2,00% - - - - 58,42 57,30 58,68 58,48 2.017.369 25/02
174,98 -0,93% - - - - 174,77 174,46 177,60 176,62 7.699.820 25/02
90,98 -4,19% - - - - 94,60 90,90 95,94 94,96 2.412.153 25/02
282,26 -5,57% - - - - 294,81 282,26 298,77 298,91 2.448.888 25/02
71,40 0% - - - - 71,21 71,21 72,03 71,40 0 02:30:00
76,11 -1,28% - - - - 78,06 75,82 78,06 77,10 4.143.657 25/02
28,00 0% - - - - 27,68 26,19 27,89 28,00 0 02:30:00
48,71 -2,29% - - - - 50,00 48,65 50,15 49,85 655.880 25/02
8,33 -1,07% - - - - 8,45 8,22 8,60 8,33 100 25/02
43,90 -3,37% - - - - 45,97 43,89 46,13 45,43 2.236.354 25/02
5,03 0% - - - - 5,01 4,86 5,04 5,03 0 02:30:00
125,05 -2,40% - - - - 128,50 125,05 128,75 125,05 1.529.862 25/02
121,47 -1,87% - - - - 123,93 121,41 123,98 121,47 2.747.651 25/02
94,99 -2,61% - - - - 98,46 94,94 99,22 94,99 309.477 25/02
160,90 0% - - - - 161,48 151,97 162,90 160,90 0 02:30:00
573,26 0% - - - - 578,87 548,94 581,67 573,26 0 02:30:00
67,45 0% - - - - 67,49 64,20 67,89 67,45 0 02:30:00
109,03 0,62% - - - - 109,00 108,94 110,35 108,36 2.363.661 25/02
109,33 0% - - - - 108,86 107,08 109,93 109,33 0 02:30:00
153,19 -0,84% - - - - 155,23 153,09 155,48 153,19 3.620.033 25/02
113,70 -7,42% - - - - 121,17 113,63 121,22 122,81 1.184.754 25/02
86,94 0% - - - - 86,17 81,92 87,09 86,94 0 02:30:00
119,73 -2,67% - - - - 123,13 119,68 123,85 123,01 2.264.453 25/02
143,06 -3,08% - - - - 148,01 143,06 148,50 143,06 2.088.676 25/02
227,15 -1,23% - - - - 229,99 226,89 230,50 229,99 4.356.283 25/02
223,15 -3,86% - - - - 233,49 223,15 233,91 232,10 4.114.663 25/02
223,03 -0,78% - - - - 223,60 221,52 227,89 223,03 8.382.806 25/02
3.049,01 -3,50% - - - - 3.136,74 3.048,00 3.178,26 3.159,53 166.543.024 25/02
279,48 -2,40% - - - - 286,85 279,01 288,31 279,48 5.900.102 25/02
337,86 -12,33% - - - - 354,40 337,69 369,70 385,37 21.600.741 25/02
298,80 -2,29% - - - - 306,00 298,62 308,53 305,79 13.370.105 25/02
230,40 -1,41% - - - - 233,43 230,31 235,15 233,70 9.765.274 25/02
59,94 -2,22% - - - - 61,43 59,94 61,77 59,94 1.691.267 25/02
20,04 -3,70% - - - - 21,50 20,02 21,89 20,81 358.816 25/02
259,81 -1,31% - - - - 262,98 259,81 264,54 263,26 6.506.422 25/02
124,70 -3,74% - - - - 129,08 124,70 129,24 129,55 6.142.223 25/02
146,79 -5,43% - - - - 154,36 145,99 154,70 146,79 8.253.268 25/02
163,91 0% - - - - 163,41 161,24 164,87 163,91 0 02:30:00
95,69 0% - - - - 95,32 93,94 96,42 95,69 0 02:30:00
179,94 -2,74% - - - - 185,10 179,94 185,68 185,00 4.355.088 25/02
455,60 -5,26% - - - - 474,75 455,28 479,38 480,88 14.706.768 25/02
178,35 -1,20% - - - - 179,54 177,84 181,57 180,52 2.359.571 25/02
145,46 -2,99% - - - - 149,67 145,08 149,87 149,94 4.297.179 25/02
139,89 0% - - - - 140,62 136,42 140,64 139,89 0 02:30:00
1.156,78 -2,78% - - - - 1.185,62 1.156,78 1.200,94 1.156,78 23.741.753 25/02
215,11 -6,20% - - - - 227,80 214,72 228,50 215,11 13.715.844 25/02
35,83 -1,51% - - - - 36,96 35,76 37,03 36,38 1.851.551 25/02
78,48 0,27% - - - - 78,22 78,00 78,88 78,27 4.797.090 25/02
102,81 -9,39% - - - - 103,82 101,47 112,30 113,46 4.883.372 25/02
246,71 0% - - - - 246,74 245,45 250,19 246,71 0 02:30:00
26,73 -4,30% - - - - 28,11 26,70 28,28 26,73 1.444.596 25/02
40,11 -5,13% - - - - 43,09 40,11 43,41 40,11 1.021.762 25/02
276,25 -2,30% - - - - 284,26 274,73 284,40 276,25 11.387.854 25/02
43,31 -2,15% - - - - 44,61 43,26 44,95 44,26 274.455 25/02
2.278,00 -6,77% - - - - 2.419,93 2.262,06 2.438,95 2.443,50 118.082.408 25/02
24,48 -2,68% - - - - 25,46 24,46 25,64 25,15 167.189 25/02
692,80 -2,71% - - - - 714,23 692,53 714,50 712,10 14.524.552 25/02
86,00 -0,30% - - - - 86,21 85,88 86,90 86,26 3.148.460 25/02
61,92 -1,07% - - - - 62,43 61,82 63,16 62,59 3.491.916 25/02
142,73 -1,62% - - - - 144,87 142,62 146,41 142,73 1.475.400 25/02
39,51 -0,05% - - - - 39,54 39,32 39,95 39,53 411.457 25/02
44,96 -2,26% - - - - 46,23 44,67 46,32 46,00 749.663 25/02
101,87 -2,69% - - - - 105,08 101,87 106,85 101,87 3.567.182 25/02
67,02 -2,30% - - - - 69,04 66,93 69,38 68,60 1.432.955 25/02
34,49 -2,13% - - - - 35,22 34,46 35,58 35,24 426.745 25/02
51,97 -1,10% - - - - 52,73 51,90 53,44 52,55 3.308.722 25/02
221,06 -0,63% - - - - 223,62 219,77 224,40 222,47 12.305.084 25/02
164,70 -3,49% - - - - 170,30 164,61 171,11 164,70 3.717.114 25/02
100,45 0,49% - - - - 99,98 99,82 101,57 99,96 955.079 25/02
74,27 -3,78% - - - - 77,32 74,08 77,77 74,27 4.032.144 25/02
158,88 -1,44% - - - - 161,02 158,05 162,66 161,20 747.372 25/02
25,26 -6,48% - - - - 27,91 25,07 28,24 27,01 217.463 25/02
139,42 0% - - - - 138,43 137,29 142,54 139,42 0 02:30:01
70,07 -0,31% - - - - 70,79 69,99 71,61 70,29 1.269.879 25/02
46,50 -4,34% - - - - 48,58 46,29 48,60 48,61 1.030.068 25/02
44,07 -4,98% - - - - 46,96 44,06 46,97 46,38 2.506.702 25/02
79,40 -0,19% - - - - 79,46 78,84 80,88 79,40 3.046.975 25/02
89,94 -0,10% - - - - 90,33 89,74 91,20 90,03 3.172.544 25/02
601,51 -1,15% - - - - 605,82 600,00 618,12 608,51 3.361.839 25/02
208,42 -3,03% - - - - 214,38 208,32 216,65 214,94 11.865.976 25/02
98,86 -2,01% - - - - 101,75 98,83 101,96 100,89 3.071.185 25/02
76,43 -0,27% - - - - 76,60 76,30 77,17 76,64 4.067.987 25/02
183,29 0% - - - - 183,41 180,32 185,21 183,29 0 02:30:00
69,53 -3,52% - - - - 73,27 69,53 73,73 72,07 2.496.127 25/02
52,11 -2,42% - - - - 53,09 52,04 53,41 53,40 2.990.853 25/02
204,15 1,72% - - - - 202,87 202,01 207,43 204,15 11.375.238 25/02
1.403,61 -3,14% - - - - 1.446,75 1.398,95 1.447,96 1.403,61 16.780.158 25/02
254,05 -1,96% - - - - 258,26 253,94 259,54 254,05 5.841.118 25/02
54,88 0,57% - - - - 54,46 54,39 54,98 54,88 357.214 25/02
58,56 -1,33% - - - - 59,47 58,48 60,27 59,35 3.557.696 25/02
19,82 -4,76% - - - - 20,80 19,55 21,45 20,81 1.231.417 25/02
118,97 -4,43% - - - - 125,48 118,91 125,71 124,48 3.377.796 25/02
18,87 -1,74% - - - - 18,98 18,75 19,24 19,20 1.081.285 25/02
391,33 -0,32% - - - - 392,91 388,07 394,86 391,33 4.363.721 25/02
52,08 -4,74% - - - - 54,97 52,06 55,51 54,67 2.508.069 25/02
334,60 -1,79% - - - - 340,85 333,34 343,00 334,60 16.672.449 25/02
7,68 -6,57% - - - - 8,36 7,66 8,37 7,68 367.887 25/02
45,63 -1,32% - - - - 46,10 45,55 46,90 45,63 2.401.187 25/02
106,34 -3,82% - - - - 109,79 106,29 111,09 110,56 5.858.058 25/02
229,98 -4,36% - - - - 238,53 229,79 240,35 240,47 6.535.660 25/02
45,28 -1,01% - - - - 45,59 45,24 46,24 45,74 2.537.582 25/02
91,88 -1,30% - - - - 93,32 91,77 93,34 93,09 5.947.025 25/02
326,74 -3,42% - - - - 336,95 326,05 339,32 338,31 5.216.404 25/02
73,24 -2,26% - - - - 74,12 73,19 74,96 74,93 3.909.112 25/02
138,34 0,98% - - - - 136,10 135,91 139,64 137,00 4.045.200 25/02
69,28 -1,59% - - - - 69,98 69,19 70,65 70,40 3.128.061 25/02
102,08 -1,19% - - - - 104,90 101,60 104,96 103,31 5.747.819 25/02
70,63 -0,76% - - - - 71,17 70,57 71,71 71,17 1.017.778 25/02
47,89 -3,45% - - - - 49,97 47,23 50,00 49,60 2.215.583 25/02
346,23 0,16% - - - - 345,71 342,48 352,71 345,66 10.362.318 25/02
13,73 0% - - - - 13,61 12,00 14,00 13,73 0 02:29:59
93,88 -4,16% - - - - 98,55 93,83 98,75 97,96 5.538.451 25/02
188,51 -2,13% - - - - 190,00 187,00 191,40 192,61 7.258.766 25/02
115,74 0% - - - - 115,49 113,76 116,84 115,74 0 02:30:00
74,29 -7,20% - - - - 79,02 74,18 79,39 80,05 4.188.544 25/02
218,14 -2,18% - - - - 222,00 218,13 224,24 218,14 10.050.582 25/02
190,66 -3,47% - - - - 197,73 190,56 197,96 197,51 5.025.988 25/02
51,50 -0,69% - - - - 52,64 51,06 53,52 51,86 2.857.787 25/02
43,83 0,69% - - - - 44,13 43,16 45,00 43,53 765.491 25/02
31,31 -0,29% - - - - 31,60 31,29 32,49 31,31 8.735 25/02
133,20 -1,44% - - - - 135,00 133,20 137,22 135,15 6.845.148 25/02
98,40 -2,70% - - - - 98,75 97,69 99,79 101,13 573.869 25/02
123,98 -0,82% - - - - 125,42 123,87 125,66 123,98 2.476.624 25/02
39,74 -1,51% - - - - 40,30 39,71 40,88 39,74 1.778.802 25/02
135,31 -2,50% - - - - 139,09 134,37 139,32 138,78 5.969.065 25/02
121,00 -2,34% - - - - 123,14 120,91 124,17 121,00 2.056.153 25/02
86,77 -0,65% - - - - 87,25 86,70 88,75 87,34 3.158.254 25/02
101,71 -1,15% - - - - 103,17 101,25 103,87 101,71 2.263.353 25/02
21,26 -4,54% - - - - 22,39 21,25 22,65 22,27 49.217 25/02
24,85 -4,50% - - - - 26,04 24,85 26,20 26,02 918.829 25/02
134,56 -2,27% - - - - 137,25 134,32 138,96 137,68 1.825.576 25/02
56,98 -4,04% - - - - 59,40 56,94 59,97 59,38 1.453.047 25/02
211,06 -2,37% - - - - 215,69 210,90 216,16 211,06 7.106.601 25/02
66,97 0,48% - - - - 66,70 66,61 67,35 66,65 92.553 25/02
163,13 -4,43% - - - - 169,78 162,52 170,95 163,13 7.093.382 25/02
55,51 -1,70% - - - - 56,31 55,40 56,69 56,47 3.028.570 25/02
288,32 -1,87% - - - - 292,02 288,04 294,18 288,32 7.790.983 25/02
110,16 -2,83% - - - - 114,00 110,11 114,41 110,16 1.788.558 25/02
86,96 -2,26% - - - - 88,47 86,91 88,63 88,97 5.605.789 25/02
70,05 -3,21% - - - - 72,40 70,00 72,84 72,37 1.516.723 25/02
627,64 -1,78% - - - - 637,00 624,03 644,75 627,64 19.635.090 25/02
66,50 -4,11% - - - - 69,25 66,50 69,48 69,35 1.837.462 25/02
18,10 -2,74% - - - - 18,60 17,77 19,08 18,10 193.326 25/02
80,35 0,30% - - - - 79,97 79,89 80,80 80,11 5.011.028 25/02
260,20 -3,68% - - - - 270,31 260,14 270,31 260,20 2.629.841 25/02
129,80 -2,17% - - - - 132,80 129,73 133,57 129,80 3.452.031 25/02
87,78 -2,43% - - - - 89,51 87,18 90,19 89,97 2.188.268 25/02
53,70 -1,56% - - - - 54,44 53,65 55,53 53,70 2.098.757 25/02
83,40 -1,24% - - - - 84,15 82,93 84,99 84,45 3.489.790 25/02
38,89 -3,23% - - - - 39,91 38,43 40,00 40,19 1.645.086 25/02
92,06 0% - - - - 92,06 91,53 93,32 92,06 0 02:30:00
157,06 -3,51% - - - - 164,61 156,16 165,00 157,06 10.240.469 25/02
128,53 1,13% - - - - 126,87 126,87 131,53 128,53 3.615.934 25/02
11,73 -4,40% - - - - 12,22 11,73 12,40 12,27 611.133 25/02
46,25 -1,39% - - - - 46,80 46,18 47,29 46,90 1.609.639 25/02
254,31 -3,78% - - - - 262,30 254,12 266,94 264,31 13.770.124 25/02
83,37 -4,16% - - - - 86,66 83,06 87,29 83,37 5.013.955 25/02
35,20 -7,10% - - - - 37,62 35,19 38,00 37,89 1.355.306 25/02
253,35 -2,58% - - - - 260,07 253,35 262,97 260,06 7.596.193 25/02
34,25 0% - - - - 34,24 33,43 34,55 34,25 0 02:30:00
188,90 -0,32% - - - - 190,65 188,23 194,03 188,90 5.800.741 25/02
138,30 -0,82% - - - - 138,43 138,21 140,95 139,44 4.381.067 25/02
116,55 -2,12% - - - - 118,09 116,23 119,16 119,07 6.052.442 25/02
35,25 -2,76% - - - - 36,75 35,22 36,85 36,25 1.878.508 25/02
54,75 0% - - - - 54,38 52,21 54,65 54,75 0 02:30:00
53,56 -2,10% - - - - 54,76 53,36 55,00 53,56 1.488.165 25/02
19,69 -5,97% - - - - 21,09 19,69 21,34 20,94 308.168 25/02
38,75 0% - - - - 39,15 37,09 39,15 38,75 0 02:30:00
282,04 -2,81% - - - - 289,28 280,93 292,70 290,19 6.817.068 25/02
104,97 0% - - - - 104,67 101,62 105,21 104,97 0 02:30:01
102,07 -3,73% - - - - 106,19 102,07 106,80 102,07 3.216.736 25/02
7,59 0% - - - - 7,70 7,62 8,77 7,59 0 02:30:00
166,92 -1,73% - - - - 168,82 166,15 170,58 169,85 511.276 25/02
66,19 -2,04% - - - - 67,38 65,89 67,73 66,19 4.242.779 25/02
168,06 0% - - - - 167,67 165,56 168,94 168,06 0 02:30:00
12,69 -3,32% - - - - 13,10 12,67 13,27 13,12 627.159 25/02
62,52 -1,87% - - - - 63,77 62,51 63,97 63,71 2.813.838 25/02
55,82 -0,68% - - - - 56,28 55,58 56,83 56,20 3.599.274 25/02
37,61 -2,04% - - - - 38,25 37,41 38,37 38,39 2.130.887 25/02
50,62 -4,31% - - - - 52,70 50,57 52,93 52,90 2.333.025 25/02
20,10 0% - - - - 19,85 19,37 20,20 20,10 0 02:30:00
2.022,69 -3,46% - - - - 2.067,45 2.022,00 2.094,88 2.095,17 53.708.488 25/02
2.008,77 -3,60% - - - - 2.055,93 2.006,75 2.083,00 2.008,77 10.682.639 25/02
105,28 -0,97% - - - - 106,31 104,93 107,12 105,28 1.584.148 25/02
198,53 -2,81% - - - - 203,17 198,05 204,30 204,27 98.669 25/02
25,95 0% - - - - 26,19 24,80 26,61 25,95 0 02:30:00
123,94 -3,51% - - - - 128,24 123,92 128,44 128,45 2.302.186 25/02
326,64 -1,21% - - - - 333,33 326,38 335,81 330,64 1.889.939 25/02
16,49 -2,43% - - - - 16,94 16,42 16,96 16,90 246.971 25/02
379,17 -1,66% - - - - 385,03 379,08 389,29 385,57 2.810.408 25/02
22,27 0% - - - - 22,55 21,73 22,73 22,27 0 02:30:00
91,41 0,55% - - - - 91,16 89,26 94,03 91,41 1.707.722 25/02
15,67 -3,39% - - - - 16,38 15,66 16,49 16,22 284.865 25/02
17,69 -3,07% - - - - 18,35 17,68 18,49 17,69 20.750 25/02
173,89 -0,88% - - - - 176,71 173,14 176,93 173,89 4.676.945 25/02
255,01 -1,91% - - - - 259,75 254,77 260,90 259,97 4.021.508 25/02
66,55 -3,27% - - - - 69,25 66,55 69,52 68,80 221.811 25/02
38,13 -0,83% - - - - 38,74 37,25 38,90 38,45 449.972 25/02
51,97 -2,22% - - - - 53,45 51,96 53,95 53,15 1.846.546 25/02
182,89 -2,18% - - - - 187,07 182,79 188,31 186,96 1.558.771 25/02
122,52 -3,72% - - - - 127,76 121,08 128,16 122,52 3.151.337 25/02
37,44 0% - - - - 37,22 35,32 37,68 37,44 0 02:30:00
71,81 -4,44% - - - - 74,47 71,56 75,14 75,15 4.670.092 25/02
204,48 -2,67% - - - - 209,95 204,35 210,46 210,10 1.196.208 25/02
28,75 -2,14% - - - - 29,93 28,63 30,72 29,38 62.215 25/02
14,50 -2,29% - - - - 14,77 14,41 14,89 14,84 57.275 25/02
28,26 1,04% - - - - 27,90 27,23 29,76 27,97 1.204.469 25/02
19,08 -2,30% - - - - 19,50 19,08 19,84 19,08 561.811 25/02
47,09 0,45% - - - - 46,97 46,90 47,71 46,88 897.959 25/02
61,98 -4,67% - - - - 64,63 61,81 64,63 65,01 806.109 25/02
16,30 -4,79% - - - - 17,14 16,16 17,19 17,12 881.406 25/02
147,57 0% - - - - 147,44 147,35 149,10 147,57 0 02:30:00
379,57 -0,48% - - - - 380,00 378,16 385,57 381,40 7.219.042 25/02
122,52 -0,56% - - - - 123,37 122,45 124,35 122,52 2.356.182 25/02
112,18 0,65% - - - - 110,93 110,93 113,57 111,46 6.126.262 25/02
512,77 -3,77% - - - - 530,08 511,08 535,38 512,77 7.426.961 25/02
135,69 -1,78% - - - - 137,45 134,89 138,97 135,69 4.281.291 25/02
444,21 -3,65% - - - - 460,81 437,79 461,76 461,05 20.373.692 25/02
78,13 -3,08% - - - - 79,85 77,87 80,64 80,61 3.815.635 25/02
63,19 0% - - - - 62,41 60,14 63,54 63,19 0 02:30:00
387,11 -6,31% - - - - 407,59 386,84 408,95 413,18 19.620.283 25/02
50,27 -1,04% - - - - 50,83 50,05 51,48 50,80 354.755 25/02
25,99 -3,74% - - - - 27,00 25,99 27,05 27,00 848.496 25/02
218,75 -5,34% - - - - 228,54 218,48 230,16 218,75 2.486.313 25/02
191,51 -1,58% - - - - 194,05 190,68 194,98 194,59 7.158.069 25/02
46,26 -3,83% - - - - 48,01 46,24 48,92 48,10 2.247.912 25/02
34,65 0% - - - - 34,50 34,09 36,00 34,65 0 02:30:00
734,69 -3,17% - - - - 754,86 732,17 758,89 758,71 14.547.597 25/02
177,00 -3,36% - - - - 183,08 176,95 184,45 177,00 2.425.254 25/02
201,70 -0,86% - - - - 203,18 201,70 205,60 201,70 7.815.472 25/02
22,34 -3,96% - - - - 23,39 22,30 23,52 22,34 869.473 25/02
146,25 -0,28% - - - - 146,65 145,43 147,74 146,66 1.817.888 25/02
55,37 -1,30% - - - - 56,15 55,33 56,60 56,10 1.498.755 25/02
29,24 -2,92% - - - - 30,20 29,24 30,39 30,12 892.551 25/02
162,59 0% - - - - 163,13 162,00 163,70 162,59 0 02:29:59
23,56 -0,80% - - - - 23,81 23,47 24,02 23,56 1.115.142 25/02
150,71 -1,66% - - - - 154,27 150,59 154,90 153,26 4.622.125 25/02
36,36 -2,75% - - - - 37,73 36,36 38,88 37,39 553.290 25/02
58,80 0,32% - - - - 58,59 58,42 59,62 58,61 1.302.655 25/02
20,61 -4,32% - - - - 21,76 20,59 21,81 21,54 170.156 25/02
138,72 -3,43% - - - - 143,33 138,72 144,49 143,64 4.387.159 25/02
37,42 -0,48% - - - - 37,93 37,42 38,49 37,60 1.936.186 25/02
18,46 -3,60% - - - - 19,27 18,45 19,43 19,15 777.295 25/02
302,88 -7,78% - - - - 322,69 302,81 326,35 328,43 4.336.939 25/02
130,46 -0,27% - - - - 130,81 130,34 132,51 130,46 411.601 25/02
15,27 -2,86% - - - - 15,84 15,23 15,86 15,27 691.288 25/02
118,41 -2,82% - - - - 121,85 118,41 124,19 121,84 4.055.424 25/02
50,02 -1,36% - - - - 50,47 49,98 50,75 50,71 180.822 25/02
32,44 -0,95% - - - - 32,95 32,42 33,38 32,75 1.434.919 25/02
54,18 -2,71% - - - - 55,52 54,16 57,08 54,18 2.203.284 25/02
218,81 0% - - - - 218,04 212,30 219,89 218,81 0 02:30:01
48,70 -3,33% - - - - 50,85 48,64 50,85 48,70 1.732.600 25/02
52,70 2,03% - - - - 54,09 51,37 57,19 52,70 1.620.209 25/02
42,82 -3,71% - - - - 44,65 42,80 44,65 42,82 1.324.894 25/02
80,32 -6,88% - - - - 85,52 80,18 85,70 80,32 3.261.474 25/02
235,48 -3,69% - - - - 242,30 235,48 244,74 244,50 6.695.403 25/02
247,02 -2,98% - - - - 252,95 246,96 254,04 247,02 7.074.900 25/02
65,76 0% - - - - 64,75 60,83 64,93 65,76 0 02:30:00
39,98 0% - - - - 39,84 39,19 40,21 39,98 0 02:30:01
202,25 -1,11% - - - - 203,57 201,76 205,55 204,52 11.374.742 25/02
341,22 -1,53% - - - - 345,80 341,15 349,17 346,53 15.402.671 25/02
56,91 -4,19% - - - - 60,35 56,85 60,64 56,91 1.013.226 25/02
47,27 -0,55% - - - - 47,41 47,11 47,75 47,53 2.068.488 25/02
158,15 -2,56% - - - - 163,49 157,97 163,50 158,15 8.414.371 25/02
547,41 -8,29% - - - - 590,00 546,36 592,46 596,90 13.747.107 25/02
12,10 -2,81% - - - - 12,55 12,10 12,63 12,10 219.857 25/02
58,81 -0,81% - - - - 59,15 57,12 59,26 59,29 3.143.277 25/02
104,02 -3,08% - - - - 107,03 103,67 108,22 107,33 5.290.873 25/02
15,44 0,92% - - - - 15,30 15,17 16,33 15,30 588.048 25/02
367,32 0% - - - - 364,56 352,16 367,32 367,32 0 02:30:00
137,52 -2,13% - - - - 140,39 137,50 141,81 137,52 1.452.349 25/02
13,04 -5,44% - - - - 14,24 13,04 14,85 13,04 491.452 25/02
157,50 0% - - - - 156,26 148,91 159,98 157,50 0 02:30:00
52,73 -2,01% - - - - 53,46 52,71 54,21 53,81 3.448.489 25/02
19,53 -0,91% - - - - 19,95 19,37 20,29 19,53 773.564 25/02
210,43 -1,33% - - - - 212,70 209,81 212,92 213,27 1.427.347 25/02
146,93 -6,56% - - - - 155,58 146,73 156,43 146,93 4.546.014 25/02
181,29 0% - - - - 181,94 173,54 182,45 181,29 0 02:30:00
276,99 -0,56% - - - - 278,55 276,84 282,72 276,99 7.641.877 25/02
53,96 -0,69% - - - - 54,18 53,92 54,87 54,33 552.068 25/02
117,19 -1,31% - - - - 118,08 117,02 118,85 118,74 3.370.502 25/02
58,24 -2,22% - - - - 59,72 58,22 60,20 59,56 231.620 25/02
38,63 0% - - - - 38,84 36,47 38,95 38,63 0 02:30:00
171,30 -6,38% - - - - 182,50 171,30 183,12 171,30 4.405.836 25/02
186,48 0% - - - - 185,81 182,39 187,18 186,48 0 02:29:59
347,57 0% - - - - 347,36 334,42 347,36 347,57 0 02:30:00
117,96 -0,89% - - - - 119,20 117,92 119,90 119,02 5.246.271 25/02
177,79 0,09% - - - - 177,52 177,43 180,74 177,63 10.464.008 25/02
85,28 -3,35% - - - - 87,90 85,13 88,89 85,28 1.432.448 25/02
45,00 0% - - - - 45,00 44,46 45,33 45,00 0 02:30:00
30,59 -4,76% - - - - 32,11 30,58 32,58 32,12 1.785.294 25/02
54,64 -3,55% - - - - 56,98 54,47 56,98 56,65 1.856.886 25/02
74,30 -0,36% - - - - 74,21 74,08 75,00 74,57 1.891.827 25/02
11,17 -5,66% - - - - 12,00 11,17 12,09 11,84 462.494 25/02
78,19 -2,12% - - - - 80,50 78,12 81,40 79,88 1.720.024 25/02
406,12 -2,66% - - - - 417,80 400,97 420,49 417,23 6.523.099 25/02
234,55 0% - - - - 232,08 227,88 234,59 234,55 0 02:30:00
179,48 -0,88% - - - - 181,00 179,48 181,62 179,48 2.182.656 25/02
156,34 -3,57% - - - - 164,63 156,31 164,72 162,13 6.350.531 25/02
1.127,60 0% - - - - 1.130,51 1.099,12 1.130,51 1.127,60 0 02:30:01
92,52 0% - - - - 91,52 87,59 93,10 92,52 0 02:30:00
28,46 -8,99% - - - - 32,52 28,38 32,66 31,27 505.905 25/02
140,20 -1,26% - - - - 142,08 140,20 143,55 140,20 3.414.431 25/02
74,06 0% - - - - 73,35 72,71 74,29 74,06 3 08:23:02
55,85 -2,15% - - - - 56,71 55,78 57,48 57,08 1.745.089 25/02
539,85 -2,45% - - - - 550,27 535,73 556,55 553,41 34.817.086 25/02
22,08 -0,47% - - - - 22,19 22,05 22,41 22,18 1.165.957 25/02
134,59 -0,78% - - - - 137,60 134,55 139,18 135,65 1.637.287 25/02
22,22 -2,42% - - - - 22,78 22,13 23,09 22,22 873.802 25/02
20,27 -1,39% - - - - 20,55 20,26 20,66 20,27 588.901 25/02
22,65 -6,87% - - - - 24,21 22,38 24,21 24,32 1.162.964 25/02
301,31 -0,14% - - - - 301,00 299,82 306,36 301,73 5.100.576 25/02
15,37 -3,18% - - - - 15,95 15,27 16,00 15,87 373.708 25/02
37,35 -2,79% - - - - 38,28 37,32 38,83 37,35 1.506.923 25/02
252,57 -3,52% - - - - 257,66 252,50 261,04 261,78 3.646.353 25/02
61,76 -13,71% - - - - 67,95 61,68 67,95 61,76 3.323.800 25/02
100,27 0% - - - - 100,45 97,44 101,88 100,27 0 02:30:00
61,28 -2,78% - - - - 63,03 61,25 63,48 63,03 3.305.566 25/02
579,96 0% - - - - 561,82 528,66 574,99 579,96 0 02:30:00
23,46 -2,90% - - - - 24,07 23,45 24,23 23,46 1.102.338 25/02
22,65 -2,54% - - - - 23,35 22,63 23,50 22,65 261.675 25/02
23,81 0% - - - - 23,78 23,20 24,07 23,81 0 02:30:00
61,11 -2,02% - - - - 62,53 61,11 63,76 62,37 2.200.449 25/02
45,28 -3,06% - - - - 47,10 45,12 47,19 46,71 1.243.479 25/02
68,92 -2,77% - - - - 70,86 68,91 71,37 68,92 3.851.384 25/02
65,05 0,54% - - - - 64,64 64,59 66,35 64,70 2.466.631 25/02
443,79 -2,65% - - - - 453,78 443,52 457,83 443,79 10.679.806 25/02
26,66 -5,33% - - - - 28,17 26,46 28,54 28,16 1.651.827 25/02
91,03 -2,50% - - - - 93,01 90,97 93,79 93,36 125.257 25/02
18,44 -3,66% - - - - 19,21 18,44 19,40 19,14 1.142.192 25/02
92,33 -2,07% - - - - 94,10 92,24 94,79 94,28 657.113 25/02
10,80 -5,35% - - - - 11,40 10,80 11,59 11,41 146.653 25/02
31,30 0% - - - - 31,22 29,62 31,37 31,30 0 02:30:00
56,18 0,23% - - - - 55,96 55,74 56,45 56,18 3.567.374 25/02
129,93 -1,64% - - - - 131,35 129,81 132,09 132,09 3.787.330 25/02
33,55 -0,59% - - - - 33,82 33,55 34,10 33,75 1.948.014 25/02
58,30 -3,56% - - - - 61,09 58,29 61,57 60,45 3.391.428 25/02
126,36 -1,02% - - - - 127,49 126,29 128,99 127,66 3.116.417 25/02
87,74 0% - - - - 87,74 86,68 88,64 87,74 0 02:30:00
287,87 -3,10% - - - - 296,10 287,87 297,86 287,87 10.115.176 25/02
43,72 -6,82% - - - - 46,49 43,58 46,50 46,92 2.553.904 25/02
133,34 -0,07% - - - - 133,43 132,92 134,60 133,43 1.404.204 25/02
125,48 -2,56% - - - - 129,43 125,03 129,43 125,48 3.440.160 25/02
100,79 -2,37% - - - - 103,09 100,79 103,45 103,24 4.790.750 25/02
86,43 -1,29% - - - - 87,00 86,41 87,91 87,56 2.545.450 25/02
173,40 -2,85% - - - - 180,30 173,30 180,85 173,40 1.516.210 25/02
57,15 0% - - - - 57,26 55,81 57,39 57,15 0 02:30:00
73,06 0% - - - - 72,50 72,15 73,76 73,06 0 02:30:00
136,89 0% - - - - 136,50 133,96 137,11 136,89 0 02:30:00
26,96 -1,93% - - - - 27,40 26,96 27,66 26,96 124.717 25/02
40,54 -2,69% - - - - 41,51 40,53 42,01 41,66 1.643.613 25/02
87,80 -2,35% - - - - 90,32 87,73 91,61 87,80 4.788.524 25/02
241,00 -0,66% - - - - 243,26 240,41 246,33 242,61 4.508.869 25/02
84,29 -3,39% - - - - 88,00 84,29 88,05 87,25 3.263.540 25/02
99,81 -2,42% - - - - 102,82 99,73 104,29 99,81 2.380.668 25/02
84,35 3,97% - - - - 84,00 83,43 86,15 81,13 378.394 25/02
150,06 0% - - - - 151,71 148,18 153,10 150,06 0 02:30:00
252,26 -5,19% - - - - 262,76 251,79 266,00 266,07 8.866.182 25/02
135,15 -4,22% - - - - 139,56 135,02 140,83 141,10 3.396.184 25/02
167,73 -6,37% - - - - 175,82 167,73 177,35 167,73 978.034 25/02
90,21 -6,67% - - - - 98,01 88,61 99,24 96,66 597.731 25/02
238,02 -2,74% - - - - 246,16 238,02 246,16 238,02 2.858.620 25/02
54,46 -3,27% - - - - 55,00 54,00 56,51 54,46 2.103.735 25/02
451,27 -1,60% - - - - 460,31 448,76 465,00 458,60 19.763.370 25/02
21,25 -4,32% - - - - 22,53 21,23 22,61 21,25 1.115.243 25/02
79,27 -3,51% - - - - 82,60 79,16 82,74 79,27 3.195.136 25/02
119,65 -2,45% - - - - 123,29 119,65 124,02 122,65 324.371 25/02
117,94 -1,62% - - - - 120,53 117,83 122,20 117,94 3.011.952 25/02
194,07 -3,43% - - - - 199,67 193,90 200,82 200,97 3.912.451 25/02
247,04 0% - - - - 247,03 243,11 247,44 247,04 0 02:30:00
376,74 -0,55% - - - - 377,94 373,59 381,17 376,74 9.212.800 25/02
118,78 -3,91% - - - - 123,85 118,64 123,85 123,61 2.575.744 25/02
90,10 0,57% - - - - 89,62 89,44 91,30 90,10 3.489.303 25/02
254,78 1,70% - - - - 250,37 249,68 257,62 250,51 6.581.987 25/02
103,17 -1,16% - - - - 104,00 103,11 105,76 104,38 1.493.386 25/02
63,01 -2,22% - - - - 64,35 63,01 65,24 64,44 3.367.380 25/02
42,05 -2,68% - - - - 43,21 41,91 43,46 42,05 1.934.426 25/02
673,86 -1,20% - - - - 678,62 670,99 684,28 682,03 12.289.185 25/02
522,18 -3,32% - - - - 548,00 521,36 550,40 522,18 6.834.292 25/02