Actividades de Construcción y Servicios S.A. (ACS)

ACS
🏛️ Spanien →
66.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 68.33 68.35 68.33 68.35 0.0K
09:06 68.35 68.35 68.30 68.30 0.0K
09:07 68.28 68.30 68.28 68.30 0.0K
09:08 68.25 68.25 68.15 68.15 0.0K
09:09 68.10 68.25 68.10 68.25 0.0K
09:10 68.23 68.30 68.23 68.30 0.0K
09:11 68.25 68.25 68.25 68.25 0.0K
09:12 68.23 68.25 68.23 68.25 0.0K
09:13 68.23 68.23 68.23 68.23 0.0K
09:14 68.20 68.20 68.20 68.20 0.0K
09:15 68.17 68.17 68.17 68.17 0.0K
09:16 68.20 68.20 68.17 68.17 0.0K
09:17 68.10 68.10 68.10 68.10 0.0K
09:18 68.08 68.10 68.05 68.05 0.0K
09:19 68.03 68.05 68.03 68.05 0.0K
09:22 68.03 68.03 67.98 67.98 0.0K
09:24 67.98 68.05 67.98 68.05 0.0K
09:25 68.08 68.12 68.08 68.12 0.0K
09:26 68.08 68.10 68.08 68.10 0.0K
09:27 68.08 68.08 68.03 68.03 0.0K
09:28 68.05 68.05 68.00 68.03 0.0K
09:29 68.00 68.03 67.95 67.95 0.0K
09:30 68.03 68.05 68.03 68.05 0.0K
09:31 68.00 68.03 68.00 68.03 0.0K
09:32 68.03 68.03 68.03 68.03 0.0K
09:33 67.98 68.00 67.98 68.00 0.0K
09:34 67.98 68.00 67.95 67.95 0.0K
09:35 67.95 68.00 67.95 68.00 0.0K
09:36 68.05 68.12 68.03 68.10 0.0K
09:37 68.12 68.12 68.12 68.12 0.0K
09:38 68.17 68.17 68.15 68.15 0.0K
09:39 68.12 68.12 68.08 68.08 0.0K
09:40 68.12 68.12 68.12 68.12 0.0K
09:41 68.10 68.10 68.10 68.10 0.0K
09:42 68.12 68.15 68.12 68.15 0.0K
09:43 68.17 68.17 68.15 68.15 0.0K
09:44 68.15 68.23 68.15 68.23 0.0K
09:45 68.20 68.20 68.20 68.20 0.0K
09:46 68.17 68.25 68.17 68.25 0.0K
09:47 68.23 68.25 68.23 68.25 0.0K
09:48 68.23 68.25 68.23 68.25 0.0K
09:49 68.20 68.20 68.20 68.20 0.0K
09:50 68.23 68.25 68.23 68.25 0.0K
09:52 68.23 68.33 68.23 68.33 0.0K
09:53 68.33 68.35 68.33 68.35 0.0K
09:55 68.35 68.35 68.33 68.33 0.0K
09:56 68.33 68.35 68.33 68.35 0.0K
09:58 68.40 68.40 68.37 68.37 0.0K
09:59 68.37 68.37 68.35 68.35 0.0K
10:00 68.37 68.37 68.37 68.37 0.0K
10:01 68.35 68.40 68.35 68.40 0.0K
10:04 68.35 68.40 68.35 68.40 0.0K
10:05 68.37 68.40 68.35 68.35 0.0K
10:08 68.37 68.45 68.37 68.45 0.0K
10:11 68.50 68.50 68.50 68.50 0.0K
10:12 68.53 68.53 68.53 68.53 0.0K
10:13 68.50 68.50 68.50 68.50 0.0K
10:16 68.48 68.50 68.48 68.50 0.0K
10:17 68.53 68.53 68.53 68.53 0.0K
10:18 68.50 68.50 68.50 68.50 0.0K
10:20 68.48 68.50 68.48 68.50 0.0K
10:22 68.53 68.53 68.45 68.45 0.0K
10:25 68.48 68.48 68.45 68.45 0.0K
10:26 68.42 68.42 68.42 68.42 0.0K
10:27 68.42 68.45 68.42 68.45 0.0K
10:33 68.48 68.48 68.48 68.48 0.0K
10:34 68.50 68.50 68.45 68.45 0.0K
10:36 68.42 68.45 68.42 68.45 0.0K
10:37 68.42 68.42 68.42 68.42 0.0K
10:38 68.45 68.45 68.45 68.45 0.0K
10:41 68.48 68.50 68.48 68.50 0.0K
10:42 68.45 68.45 68.45 68.45 0.0K
10:43 68.48 68.48 68.42 68.42 0.0K
10:44 68.40 68.40 68.40 68.40 0.0K
10:46 68.37 68.37 68.35 68.35 0.0K
10:47 68.33 68.35 68.33 68.35 0.0K
10:48 68.33 68.35 68.33 68.35 0.0K
10:49 68.33 68.35 68.33 68.35 0.0K
10:50 68.30 68.30 68.30 68.30 0.0K
10:51 68.28 68.30 68.28 68.30 0.0K
10:52 68.28 68.30 68.28 68.30 0.0K
11:00 68.30 68.30 68.30 68.30 0.0K
11:01 68.28 68.30 68.28 68.30 0.0K
11:02 68.33 68.33 68.33 68.33 0.0K
11:03 68.30 68.30 68.30 68.30 0.0K
11:04 68.25 68.25 68.25 68.25 0.0K
11:05 68.28 68.30 68.25 68.25 0.0K
11:06 68.23 68.23 68.23 68.23 0.0K
11:09 68.17 68.17 68.15 68.15 0.0K
11:10 68.17 68.17 68.15 68.15 0.0K
11:11 68.17 68.17 68.15 68.15 0.0K
11:12 68.15 68.15 68.15 68.15 0.0K
11:13 68.20 68.20 68.20 68.20 0.0K
11:14 68.17 68.17 68.17 68.17 0.0K
11:15 68.20 68.20 68.20 68.20 0.0K
11:16 68.17 68.20 68.15 68.20 0.0K
11:17 68.17 68.20 68.17 68.20 0.0K
11:19 68.23 68.23 68.23 68.23 0.0K
11:20 68.20 68.25 68.20 68.25 0.0K
11:22 68.25 68.25 68.25 68.25 0.0K
11:23 68.23 68.25 68.23 68.25 0.0K
11:24 68.23 68.25 68.23 68.25 0.0K
11:25 68.23 68.23 68.23 68.23 0.0K
11:26 68.25 68.25 68.25 68.25 0.0K
11:27 68.20 68.20 68.20 68.20 0.0K
11:28 68.25 68.25 68.25 68.25 0.0K
11:29 68.23 68.25 68.23 68.25 0.0K
11:30 68.23 68.23 68.23 68.23 0.0K
11:31 68.25 68.25 68.25 68.25 0.0K
11:33 68.23 68.25 68.23 68.25 0.0K
11:35 68.20 68.20 68.20 68.20 0.0K
11:36 68.17 68.17 68.12 68.12 0.0K
11:37 68.10 68.15 68.10 68.15 0.0K
11:38 68.12 68.12 68.12 68.12 0.0K
11:39 68.15 68.15 68.10 68.10 0.0K
11:40 68.15 68.15 68.15 68.15 0.0K
11:41 68.20 68.20 68.20 68.20 0.0K
11:42 68.25 68.25 68.25 68.25 0.0K
11:43 68.23 68.23 68.23 68.23 0.0K
11:46 68.20 68.20 68.17 68.17 0.0K
11:49 68.20 68.20 68.20 68.20 0.0K
11:51 68.17 68.23 68.17 68.23 0.0K
11:52 68.20 68.20 68.17 68.17 0.0K
11:53 68.20 68.20 68.17 68.17 0.0K
11:55 68.23 68.23 68.20 68.20 0.0K
11:58 68.23 68.23 68.23 68.23 0.0K
11:59 68.25 68.25 68.25 68.25 0.0K
12:00 68.23 68.23 68.23 68.23 0.0K
12:02 68.28 68.28 68.28 68.28 0.0K
12:03 68.30 68.30 68.30 68.30 0.0K
12:04 68.28 68.28 68.28 68.28 0.0K
12:07 68.33 68.33 68.33 68.33 0.0K
12:08 68.35 68.37 68.35 68.37 0.0K
12:09 68.42 68.42 68.42 68.42 0.0K
12:10 68.45 68.45 68.45 68.45 0.0K
12:11 68.42 68.42 68.37 68.40 0.0K
12:12 68.37 68.40 68.37 68.40 0.0K
12:13 68.37 68.37 68.35 68.35 0.0K
12:14 68.33 68.33 68.33 68.33 0.0K
12:16 68.33 68.35 68.28 68.28 0.0K
12:17 68.30 68.30 68.30 68.30 0.0K
12:20 68.25 68.25 68.25 68.25 0.0K
12:26 68.25 68.25 68.25 68.25 0.0K
12:31 68.33 68.37 68.33 68.37 0.0K
12:34 68.33 68.33 68.33 68.33 0.0K
12:40 68.35 68.35 68.35 68.35 0.0K
12:45 68.33 68.35 68.33 68.35 0.0K
12:46 68.35 68.35 68.33 68.33 0.0K
12:47 68.30 68.33 68.30 68.33 0.0K
12:49 68.35 68.35 68.35 68.35 0.0K
12:51 68.33 68.35 68.33 68.35 0.0K
12:52 68.33 68.35 68.33 68.35 0.0K
12:55 68.30 68.33 68.30 68.33 0.0K
13:00 68.28 68.30 68.28 68.30 0.0K
13:01 68.33 68.33 68.33 68.33 0.0K
13:12 68.28 68.28 68.28 68.28 0.0K
13:14 68.23 68.23 68.23 68.23 0.0K
13:15 68.25 68.28 68.25 68.28 0.0K
13:16 68.28 68.33 68.28 68.30 0.0K
13:17 68.28 68.30 68.28 68.30 0.0K
13:18 68.28 68.30 68.28 68.30 0.0K
13:21 68.33 68.33 68.33 68.33 0.0K
13:25 68.35 68.35 68.35 68.35 0.0K
13:31 68.40 68.40 68.40 68.40 0.0K
13:43 68.48 68.48 68.48 68.48 0.0K
13:45 68.42 68.42 68.42 68.42 0.0K
13:47 68.37 68.37 68.37 68.37 0.0K
13:49 68.35 68.35 68.35 68.35 0.0K
13:51 68.30 68.30 68.30 68.30 0.0K
13:52 68.28 68.28 68.28 68.28 0.0K
13:53 68.28 68.28 68.23 68.23 0.0K
13:54 68.33 68.33 68.33 68.33 0.0K
13:58 68.37 68.37 68.37 68.37 0.0K
14:00 68.35 68.35 68.35 68.35 0.0K
14:01 68.37 68.37 68.37 68.37 0.0K
14:12 68.35 68.35 68.35 68.35 0.0K
14:13 68.33 68.33 68.33 68.33 0.0K
14:19 68.30 68.30 68.30 68.30 0.0K
14:20 68.28 68.28 68.28 68.28 0.0K
14:22 68.30 68.30 68.30 68.30 0.0K
14:23 68.30 68.30 68.30 68.30 55.8K
14:39 68.37 68.37 68.37 68.37 0.0K
14:48 68.33 68.33 68.33 68.33 0.0K
14:55 68.37 68.37 68.37 68.37 0.0K
14:59 68.33 68.33 68.33 68.33 0.0K
15:01 68.35 68.35 68.35 68.35 0.0K
15:02 68.37 68.45 68.37 68.45 0.0K
15:05 68.42 68.42 68.42 68.42 0.0K
15:11 68.37 68.37 68.37 68.37 0.0K
15:16 68.35 68.35 68.33 68.33 0.0K
15:17 68.28 68.28 68.28 68.28 0.0K
15:19 68.30 68.30 68.30 68.30 0.0K
15:20 68.33 68.33 68.30 68.30 0.0K
15:21 68.33 68.33 68.33 68.33 0.0K
15:23 68.35 68.35 68.35 68.35 0.0K
15:25 68.35 68.35 68.35 68.35 0.0K
15:26 68.37 68.37 68.33 68.33 0.0K
15:28 68.35 68.35 68.35 68.35 0.0K
15:29 68.37 68.37 68.37 68.37 0.0K
15:30 68.42 68.48 68.42 68.45 0.0K
15:31 68.42 68.45 68.42 68.45 0.0K
15:32 68.48 68.48 68.42 68.42 0.0K
15:38 68.40 68.42 68.40 68.42 0.0K
15:39 68.40 68.42 68.40 68.42 0.0K
15:40 68.45 68.45 68.45 68.45 0.0K
15:41 68.42 68.42 68.42 68.42 0.0K
15:44 68.42 68.42 68.42 68.42 0.0K
15:48 68.37 68.37 68.37 68.37 0.0K
15:54 68.42 68.42 68.42 68.42 0.0K
15:55 68.40 68.40 68.40 68.40 0.0K
15:58 68.37 68.37 68.37 68.37 0.0K
16:00 68.35 68.37 68.33 68.33 0.0K
16:02 68.30 68.30 68.30 68.30 0.0K
16:03 68.33 68.33 68.20 68.20 0.0K
16:04 68.23 68.23 68.23 68.23 0.0K
16:07 68.28 68.28 68.28 68.28 0.0K
16:11 68.33 68.33 68.33 68.33 0.0K
16:12 68.33 68.33 68.33 68.33 0.0K
16:13 68.37 68.40 68.33 68.35 0.0K
16:14 68.33 68.33 68.33 68.33 0.0K
16:16 68.40 68.40 68.40 68.40 0.0K
16:17 68.40 68.40 68.35 68.35 0.0K
16:20 68.30 68.30 68.28 68.28 0.0K
16:24 68.20 68.20 68.20 68.20 0.0K
16:25 68.23 68.23 68.20 68.20 0.0K
16:28 68.17 68.17 68.17 68.17 0.0K
16:31 68.12 68.12 68.12 68.12 0.0K
16:32 68.08 68.08 68.08 68.08 0.0K
16:33 68.03 68.03 68.03 68.03 0.0K
16:35 68.00 68.00 68.00 68.00 0.0K
16:36 68.00 68.08 68.00 68.05 0.0K
16:37 68.03 68.03 68.03 68.03 0.0K
16:38 68.05 68.05 68.03 68.03 0.0K
16:41 68.05 68.05 68.05 68.05 0.0K
16:42 68.08 68.08 68.08 68.08 0.0K
16:46 68.10 68.10 68.10 68.10 0.0K
16:47 68.12 68.12 68.10 68.10 0.0K
16:48 68.12 68.12 68.10 68.10 0.0K
16:51 68.15 68.17 68.15 68.17 0.0K
16:52 68.15 68.15 68.12 68.12 0.0K
16:55 68.08 68.08 68.08 68.08 0.0K
16:58 68.10 68.10 68.10 68.10 0.0K
16:59 68.12 68.12 68.10 68.10 0.0K
17:00 68.10 68.12 68.10 68.12 0.0K
17:15 68.08 68.08 68.08 68.08 0.0K
17:17 68.03 68.03 68.00 68.00 0.0K
17:18 68.03 68.03 68.03 68.03 0.0K
17:19 68.00 68.03 68.00 68.03 0.0K
17:20 68.05 68.12 68.05 68.12 0.0K
17:21 68.17 68.17 68.17 68.17 0.0K
17:26 68.15 68.15 68.15 68.15 0.0K
17:28 68.23 68.23 68.23 68.23 0.0K
17:29 68.20 68.30 68.20 68.30 31.8K
17:35 68.20 68.20 68.20 68.20 104.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 67.00 67.35 66.50 66.65 0.2M
2025-09-26 66.10 66.95 65.85 66.75 0.2M
2025-09-25 66.55 66.60 65.00 65.65 0.4M
2025-09-24 67.85 68.15 66.70 66.80 0.3M
2025-09-23 68.35 68.90 67.75 67.80 0.3M
2025-09-22 68.50 68.65 67.95 68.20 0.2M
2025-09-19 69.25 69.45 68.25 68.60 1.2M
2025-09-18 68.65 69.25 68.50 69.10 0.2M
2025-09-17 68.65 68.90 68.00 68.00 0.4M
2025-09-16 69.75 69.75 68.40 68.50 0.3M
2025-09-15 68.95 69.65 68.90 69.60 0.2M
2025-09-12 69.00 69.10 68.45 68.70 0.2M
2025-09-11 68.00 69.05 67.90 69.05 0.3M
2025-09-10 66.25 68.65 66.25 68.10 0.4M
2025-09-09 66.25 66.30 65.75 65.95 0.2M
2025-09-08 65.25 66.20 65.10 66.15 0.2M
2025-09-05 65.20 65.30 64.55 64.90 0.3M
2025-09-04 64.10 65.10 63.80 64.90 0.3M
2025-09-03 63.75 64.20 63.40 64.10 0.2M
2025-09-02 64.50 64.70 62.85 63.60 0.3M
2025-09-01 64.65 64.90 64.20 64.75 0.1M
2025-08-29 64.80 65.05 64.40 64.55 0.2M
2025-08-28 64.30 65.10 63.90 64.90 0.2M
2025-08-27 65.05 65.05 63.90 64.30 0.2M
2025-08-26 64.50 65.05 63.80 64.95 0.8M
2025-08-25 66.20 66.30 65.00 65.25 0.2M
2025-08-22 65.75 66.75 65.75 66.55 0.2M
2025-08-21 65.40 66.00 65.10 65.95 0.3M
2025-08-20 65.40 65.70 64.95 65.55 0.2M
2025-08-19 65.65 65.90 65.40 65.70 0.3M
2025-08-18 65.55 65.80 65.15 65.65 0.2M
2025-08-15 65.40 65.85 65.30 65.50 0.2M
2025-08-14 64.30 65.50 64.30 65.45 0.3M
2025-08-13 64.55 64.85 64.25 64.25 0.3M
2025-08-12 63.30 64.25 63.10 64.05 0.3M
2025-08-11 62.60 63.25 61.85 63.10 0.3M
2025-08-08 61.45 62.45 61.40 62.25 0.3M
2025-08-07 60.10 61.45 60.10 61.35 0.2M
2025-08-06 59.70 60.00 59.45 59.85 0.2M
2025-08-05 59.90 59.90 59.05 59.40 0.2M
2025-08-04 58.95 59.70 58.95 59.40 0.2M
2025-08-01 60.20 60.20 58.60 58.60 0.3M
2025-07-31 61.10 61.85 60.40 60.40 0.3M
2025-07-30 62.40 62.70 61.10 61.10 0.5M
2025-07-29 61.05 62.10 60.70 62.10 0.5M
2025-07-28 60.75 61.00 60.55 60.80 0.3M
2025-07-25 61.20 61.25 59.85 60.40 0.2M
2025-07-24 60.20 61.45 60.20 61.15 0.5M
2025-07-23 59.50 59.95 58.75 59.90 0.4M
2025-07-22 59.10 59.80 58.75 59.50 0.2M
2025-07-21 58.90 59.55 58.80 59.05 0.2M
2025-07-18 58.45 59.05 58.15 58.80 0.3M
2025-07-17 56.25 58.40 56.20 58.10 0.3M
2025-07-16 55.65 56.50 55.65 55.95 0.2M
2025-07-15 56.80 56.85 55.60 55.70 0.2M
2025-07-14 56.00 56.70 55.65 56.70 0.2M
2025-07-11 55.90 56.50 55.70 56.45 0.2M
2025-07-10 56.65 56.70 56.10 56.10 0.2M
2025-07-09 56.35 56.70 56.20 56.70 0.3M
2025-07-08 56.60 56.75 55.85 56.35 0.3M
2025-07-07 56.25 56.60 55.75 56.60 0.3M
2025-07-04 56.85 56.85 55.85 56.50 0.2M
2025-07-03 56.85 56.95 56.35 56.85 0.2M
2025-07-02 57.10 57.25 56.15 56.90 0.3M
2025-07-01 57.15 57.65 56.00 56.85 0.4M
2025-06-30 57.70 57.70 56.63 57.31 0.3M
2025-06-27 56.44 57.36 55.95 57.36 0.3M
2025-06-26 56.10 56.92 56.10 56.29 0.4M
2025-06-25 55.61 56.19 55.42 55.95 0.3M
2025-06-24 55.42 55.76 54.93 55.22 0.2M
2025-06-23 54.70 56.10 54.70 56.05 0.2M
2025-06-20 54.65 55.60 54.65 54.95 1.3M
2025-06-19 55.75 55.80 54.75 54.95 0.3M
2025-06-18 55.95 56.25 55.75 56.10 0.3M
2025-06-17 56.10 56.20 55.35 55.95 0.3M
2025-06-16 56.50 56.75 56.15 56.55 0.2M
2025-06-13 56.40 56.55 55.95 56.35 0.2M
2025-06-12 56.40 57.50 56.15 57.20 0.3M
2025-06-11 56.65 57.05 56.50 56.65 0.2M
2025-06-10 57.25 57.60 56.90 57.00 0.2M
2025-06-09 57.55 57.80 57.30 57.35 0.1M
2025-06-06 58.75 58.75 57.55 57.55 0.3M
2025-06-05 57.90 58.70 57.75 58.70 0.2M
2025-06-04 58.40 58.65 57.60 57.75 0.2M
2025-06-03 58.20 58.50 57.90 58.05 0.2M
2025-06-02 57.90 58.55 57.70 58.25 0.3M
2025-05-30 58.70 58.75 57.60 57.85 1.7M
2025-05-29 59.05 59.35 58.40 58.60 0.2M
2025-05-28 59.30 59.70 58.35 58.70 0.4M
2025-05-27 60.20 60.75 59.30 59.35 0.4M
2025-05-26 60.50 60.85 60.15 60.50 0.2M
2025-05-23 60.30 60.50 58.25 59.75 0.3M
2025-05-22 59.80 60.30 59.40 60.30 0.3M
2025-05-21 60.10 61.25 59.85 60.05 0.3M
2025-05-20 59.60 61.40 59.60 61.00 0.5M
2025-05-19 59.00 59.60 58.80 59.60 0.3M
2025-05-16 58.35 59.00 58.35 59.00 0.3M
2025-05-15 57.70 58.40 57.60 58.35 0.4M
2025-05-14 57.05 58.05 57.00 58.05 0.5M
2025-05-13 56.70 57.55 56.10 57.25 0.2M
2025-05-12 56.45 56.95 55.65 56.10 0.3M
2025-05-09 56.40 56.85 55.90 56.30 0.2M
2025-05-08 56.20 56.45 55.85 56.15 0.2M
2025-05-07 55.95 56.25 55.15 55.65 0.4M
2025-05-06 57.30 57.45 56.05 56.20 0.4M
2025-05-05 56.50 57.45 56.50 57.25 0.2M
2025-05-02 55.80 57.10 55.60 56.65 0.4M
2025-04-30 55.10 55.35 54.00 55.10 0.0M
2025-04-29 54.60 54.85 54.30 54.75 0.0M
2025-04-28 54.00 54.65 53.95 54.35 0.0M
2025-04-25 53.35 54.10 53.30 53.75 0.3M
2025-04-24 52.75 53.15 52.65 53.00 0.2M
2025-04-23 52.75 52.85 52.00 52.80 0.3M
2025-04-22 50.95 51.85 50.30 51.80 0.3M
2025-04-17 51.50 51.70 50.90 51.40 0.4M
2025-04-16 51.10 51.50 50.65 51.50 0.4M
2025-04-15 50.40 51.35 50.30 51.35 0.3M
2025-04-14 49.88 50.90 48.88 50.35 0.4M
2025-04-11 49.72 49.88 48.04 48.44 0.3M
2025-04-10 53.00 53.35 48.92 49.30 0.7M
2025-04-09 47.02 48.10 46.54 47.38 0.7M
2025-04-08 47.54 49.18 46.80 48.34 0.5M
2025-04-07 42.84 48.88 41.00 46.44 1.1M
2025-04-04 51.55 51.75 48.46 49.54 0.6M
2025-04-03 52.35 53.25 51.80 52.40 0.4M
2025-04-02 53.50 53.70 52.85 53.70 0.3M
2025-04-01 53.20 53.50 52.65 53.35 0.4M
2025-03-31 54.20 54.25 52.55 52.75 0.4M
2025-03-28 55.15 55.45 54.40 54.55 0.2M
2025-03-27 54.65 55.55 54.05 55.55 0.5M
2025-03-26 55.15 55.90 55.15 55.35 0.3M
2025-03-25 54.35 55.10 54.20 55.00 0.3M
2025-03-24 54.40 54.50 53.90 54.15 0.0M
2025-03-21 53.70 54.30 53.30 54.30 0.0M
2025-03-20 54.90 54.90 53.45 54.00 0.3M
2025-03-19 54.00 54.90 54.00 54.80 0.4M
2025-03-18 54.00 54.65 53.70 54.60 0.4M
2025-03-17 54.10 54.15 53.50 53.85 0.4M
2025-03-14 53.55 54.85 53.45 54.50 0.4M
2025-03-13 53.45 53.85 53.10 53.60 0.3M
2025-03-12 53.75 54.10 53.15 53.95 0.4M
2025-03-11 53.45 54.10 52.85 53.15 0.4M
2025-03-10 54.80 54.80 53.05 53.50 0.4M
2025-03-07 54.95 55.35 53.70 54.60 0.6M
2025-03-06 55.25 56.30 54.05 55.75 0.8M
2025-03-05 53.00 56.45 52.90 55.00 0.8M
2025-03-04 52.25 52.25 50.90 51.35 0.5M
2025-03-03 52.30 52.70 52.10 52.50 0.3M
2025-02-28 52.00 52.25 51.30 51.90 1.0M
2025-02-27 51.10 51.95 51.10 51.85 0.0M
2025-02-26 51.00 51.85 51.00 51.50 0.3M
2025-02-25 50.50 51.45 50.35 51.15 0.0M
2025-02-24 51.45 51.65 50.55 50.55 0.0M
2025-02-21 51.80 51.95 51.35 51.55 0.4M
2025-02-20 51.50 51.90 51.25 51.80 0.5M
2025-02-19 51.60 51.80 50.25 51.20 0.5M
2025-02-18 51.00 51.65 50.90 51.55 0.3M
2025-02-17 50.20 51.10 50.15 51.00 0.3M
2025-02-14 50.35 50.45 49.78 50.00 0.2M
2025-02-13 50.35 50.90 50.10 50.55 0.2M
2025-02-12 50.30 50.45 50.00 50.15 0.3M
2025-02-11 49.80 50.30 49.54 50.15 0.3M
2025-02-10 49.80 50.25 49.70 50.25 0.3M
2025-02-07 49.60 49.84 49.46 49.70 0.2M
2025-02-06 48.98 49.54 48.96 49.50 0.2M
2025-02-05 49.02 49.24 48.80 48.94 0.2M
2025-02-04 48.38 49.24 48.22 49.06 0.3M
2025-02-03 48.32 48.82 48.14 48.52 0.3M
2025-01-31 49.34 49.66 49.02 49.28 0.3M
2025-01-30 48.48 49.42 48.44 49.22 0.2M
2025-01-29 48.22 48.94 48.22 48.38 0.0M
2025-01-28 48.10 48.58 47.94 47.94 0.3M
2025-01-27 50.00 50.20 47.90 48.50 0.6M
2025-01-24 51.80 51.80 50.55 50.80 0.4M
2025-01-23 51.10 51.95 51.00 51.75 0.4M
2025-01-22 49.44 51.50 49.10 51.00 0.0M
2025-01-21 48.48 48.96 47.68 48.96 0.4M
2025-01-20 48.14 48.43 47.82 48.34 0.3M
2025-01-17 47.23 47.98 47.23 47.74 0.4M
2025-01-16 47.33 47.33 46.81 47.13 0.0M
2025-01-15 46.93 47.21 46.49 47.19 0.3M
2025-01-14 47.05 47.23 46.47 46.77 0.3M
2025-01-13 47.32 47.58 46.94 47.28 0.0M
2025-01-10 48.70 48.74 47.42 47.50 0.4M
2025-01-09 48.06 48.70 48.04 48.56 0.2M
2025-01-08 47.98 48.24 47.58 48.24 0.2M
2025-01-07 48.68 48.68 47.62 47.82 0.2M
2025-01-06 48.80 49.00 47.98 48.46 0.2M
2025-01-03 48.86 48.92 48.48 48.48 0.2M
2025-01-02 48.38 48.82 48.26 48.82 0.2M