名前 | Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexico |
ティッカー | BSMX |
国 | Mexico |
上場年 | 2012.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.12 | 4.96 | 5.06 | 4.98 | 594100.0 | 4.98 |
2021-02-12 | 5.15 | 5.03 | 5.08 | 5.05 | 125800.0 | 5.05 |
2021-02-11 | 5.14 | 5.02 | 5.03 | 5.14 | 228200.0 | 5.14 |
2021-02-10 | 5.2 | 5.05 | 5.15 | 5.07 | 264700.0 | 5.07 |
2021-02-09 | 5.22 | 5.12 | 5.22 | 5.15 | 177200.0 | 5.15 |
2021-02-08 | 5.3 | 5.17 | 5.24 | 5.2 | 269000.0 | 5.2 |
2021-02-05 | 5.21 | 5.1 | 5.2 | 5.18 | 555600.0 | 5.18 |
2021-02-04 | 5.16 | 4.97 | 5.06 | 5.12 | 257200.0 | 5.12 |
2021-02-03 | 5.13 | 5.05 | 5.05 | 5.1 | 132000.0 | 5.1 |
2021-02-02 | 5.16 | 4.99 | 5.12 | 5.04 | 231200.0 | 5.04 |
2021-02-01 | 5.13 | 4.95 | 4.97 | 5.11 | 110100.0 | 5.11 |
2021-01-29 | 5.1 | 4.93 | 5.1 | 4.98 | 235600.0 | 4.98 |
2021-01-28 | 5.14 | 5.01 | 5.06 | 5.1 | 197000.0 | 5.1 |
2021-01-27 | 5.16 | 4.97 | 5.16 | 5.06 | 554900.0 | 5.06 |
2021-01-26 | 5.28 | 5.1 | 5.17 | 5.25 | 256100.0 | 5.25 |
2021-01-25 | 5.17 | 5.04 | 5.12 | 5.11 | 209900.0 | 5.11 |
2021-01-22 | 5.2 | 5.05 | 5.12 | 5.17 | 396400.0 | 5.17 |
2021-01-21 | 5.38 | 5.15 | 5.38 | 5.19 | 366100.0 | 5.19 |
2021-01-20 | 5.45 | 5.28 | 5.45 | 5.38 | 242200.0 | 5.38 |
2021-01-19 | 5.48 | 5.32 | 5.38 | 5.45 | 334500.0 | 5.45 |
2021-01-15 | 5.56 | 5.33 | 5.45 | 5.37 | 345900.0 | 5.37 |
2021-01-14 | 5.56 | 5.32 | 5.38 | 5.45 | 507000.0 | 5.45 |
2021-01-13 | 5.35 | 5.22 | 5.3 | 5.3 | 201600.0 | 5.3 |
2021-01-12 | 5.39 | 5.21 | 5.38 | 5.28 | 312800.0 | 5.28 |
2021-01-11 | 5.54 | 5.29 | 5.5 | 5.34 | 198600.0 | 5.34 |
2021-01-08 | 5.61 | 5.43 | 5.58 | 5.61 | 499200.0 | 5.61 |
2021-01-07 | 5.52 | 5.29 | 5.41 | 5.51 | 395700.0 | 5.51 |
2021-01-06 | 5.35 | 5.07 | 5.13 | 5.33 | 273300.0 | 5.33 |
2021-01-05 | 5.13 | 5.04 | 5.1 | 5.06 | 82600.0 | 5.06 |
2021-01-04 | 5.24 | 5.08 | 5.18 | 5.1 | 189200.0 | 5.1 |
2020-12-31 | 5.2 | 5.09 | 5.2 | 5.15 | 89700.0 | 5.15 |
2020-12-30 | 5.3 | 5.15 | 5.23 | 5.22 | 139300.0 | 5.22 |
2020-12-29 | 5.3 | 5.21 | 5.22 | 5.25 | 176900.0 | 5.25 |
2020-12-28 | 5.22 | 5.07 | 5.07 | 5.22 | 331000.0 | 5.22 |
2020-12-24 | 5.14 | 5.05 | 5.14 | 5.06 | 44900.0 | 5.06 |
2020-12-23 | 5.13 | 4.96 | 4.96 | 5.12 | 553100.0 | 5.12 |
2020-12-22 | 5.15 | 4.85 | 5.15 | 4.92 | 322800.0 | 4.92 |
2020-12-21 | 5.2 | 5.09 | 5.2 | 5.14 | 184100.0 | 5.14 |
2020-12-18 | 5.39 | 5.16 | 5.38 | 5.25 | 335600.0 | 5.25 |
2020-12-17 | 5.41 | 5.29 | 5.41 | 5.37 | 300300.0 | 5.37 |
2020-12-16 | 5.38 | 5.25 | 5.34 | 5.34 | 242400.0 | 5.34 |
2020-12-15 | 5.42 | 5.29 | 5.41 | 5.36 | 113300.0 | 5.36 |
2020-12-14 | 5.46 | 5.31 | 5.41 | 5.36 | 294600.0 | 5.36 |
2020-12-11 | 5.4 | 5.22 | 5.34 | 5.38 | 270300.0 | 5.38 |
2020-12-10 | 5.49 | 5.23 | 5.24 | 5.43 | 385500.0 | 5.43 |
2020-12-09 | 5.4 | 5.23 | 5.4 | 5.29 | 156100.0 | 5.29 |
2020-12-08 | 5.42 | 5.29 | 5.33 | 5.38 | 162500.0 | 5.38 |
2020-12-07 | 5.6 | 5.33 | 5.6 | 5.34 | 361600.0 | 5.34 |
2020-12-04 | 5.7 | 5.53 | 5.59 | 5.6 | 797500.0 | 5.6 |
2020-12-03 | 5.61 | 5.47 | 5.53 | 5.56 | 339100.0 | 5.56 |
2020-12-02 | 5.48 | 5.37 | 5.43 | 5.47 | 332700.0 | 5.47 |
2020-12-01 | 5.46 | 5.3 | 5.31 | 5.39 | 553700.0 | 5.39 |
2020-11-30 | 5.47 | 5.2 | 5.47 | 5.23 | 455900.0 | 5.23 |
2020-11-27 | 5.56 | 5.37 | 5.4 | 5.52 | 255400.0 | 5.52 |
2020-11-25 | 5.53 | 5.23 | 5.53 | 5.34 | 567900.0 | 5.34 |
2020-11-24 | 5.56 | 5.22 | 5.22 | 5.54 | 298300.0 | 5.54 |
2020-11-23 | 5.19 | 4.96 | 5.14 | 5.14 | 488800.0 | 5.14 |
2020-11-20 | 5.18 | 5.0 | 5.0 | 5.09 | 249200.0 | 5.09 |
2020-11-19 | 5.03 | 4.89 | 4.9 | 5.0 | 282900.0 | 5.0 |
2020-11-18 | 5.01 | 4.75 | 4.8 | 4.94 | 482000.0 | 4.94 |
2020-11-17 | 4.82 | 4.72 | 4.81 | 4.76 | 285600.0 | 4.76 |
2020-11-16 | 4.93 | 4.77 | 4.77 | 4.86 | 372100.0 | 4.86 |
2020-11-13 | 4.73 | 4.59 | 4.59 | 4.68 | 400900.0 | 4.68 |
2020-11-12 | 4.8 | 4.59 | 4.65 | 4.6 | 574400.0 | 4.6 |
2020-11-11 | 4.78 | 4.64 | 4.78 | 4.72 | 732400.0 | 4.72 |
2020-11-10 | 4.67 | 4.44 | 4.5 | 4.66 | 615700.0 | 4.66 |
2020-11-09 | 4.56 | 4.24 | 4.42 | 4.48 | 987100.0 | 4.48 |
2020-11-06 | 4.05 | 3.88 | 3.92 | 4.04 | 1277100.0 | 4.04 |
2020-11-05 | 3.93 | 3.8 | 3.81 | 3.89 | 449100.0 | 3.89 |
2020-11-04 | 3.83 | 3.65 | 3.77 | 3.75 | 328800.0 | 3.75 |
2020-11-03 | 3.84 | 3.68 | 3.75 | 3.75 | 556100.0 | 3.75 |
2020-11-02 | 3.73 | 3.62 | 3.67 | 3.69 | 205800.0 | 3.69 |
2020-10-30 | 3.69 | 3.49 | 3.5 | 3.66 | 422800.0 | 3.66 |
2020-10-29 | 3.51 | 3.35 | 3.51 | 3.51 | 259200.0 | 3.51 |
2020-10-28 | 3.63 | 3.52 | 3.62 | 3.54 | 331100.0 | 3.54 |
2020-10-27 | 3.91 | 3.63 | 3.87 | 3.67 | 555900.0 | 3.67 |
2020-10-26 | 3.92 | 3.84 | 3.9 | 3.88 | 99200.0 | 3.88 |
2020-10-23 | 3.95 | 3.85 | 3.88 | 3.93 | 195300.0 | 3.93 |
2020-10-22 | 3.92 | 3.78 | 3.85 | 3.85 | 237400.0 | 3.85 |
2020-10-21 | 3.92 | 3.75 | 3.87 | 3.86 | 599600.0 | 3.86 |
2020-10-20 | 3.87 | 3.7 | 3.73 | 3.83 | 300400.0 | 3.83 |
2020-10-19 | 3.76 | 3.62 | 3.66 | 3.7 | 503200.0 | 3.7 |
2020-10-16 | 3.66 | 3.56 | 3.6 | 3.64 | 167000.0 | 3.64 |
2020-10-15 | 3.74 | 3.58 | 3.66 | 3.61 | 521500.0 | 3.61 |
2020-10-14 | 3.81 | 3.69 | 3.74 | 3.72 | 302900.0 | 3.72 |
2020-10-13 | 3.88 | 3.77 | 3.83 | 3.79 | 682800.0 | 3.79 |
2020-10-12 | 3.86 | 3.57 | 3.6 | 3.83 | 657900.0 | 3.83 |
2020-10-09 | 3.76 | 3.4 | 3.45 | 3.63 | 951400.0 | 3.63 |
2020-10-08 | 3.45 | 3.21 | 3.26 | 3.44 | 405200.0 | 3.44 |
2020-10-07 | 3.29 | 3.17 | 3.22 | 3.21 | 261600.0 | 3.21 |
2020-10-06 | 3.36 | 3.21 | 3.29 | 3.22 | 354200.0 | 3.22 |
2020-10-05 | 3.3 | 3.21 | 3.26 | 3.27 | 1167800.0 | 3.27 |
2020-10-02 | 3.24 | 3.12 | 3.14 | 3.24 | 481700.0 | 3.24 |
2020-10-01 | 3.27 | 3.14 | 3.23 | 3.18 | 407900.0 | 3.18 |
2020-09-30 | 3.21 | 3.12 | 3.12 | 3.2 | 270700.0 | 3.2 |
2020-09-29 | 3.2 | 3.1 | 3.2 | 3.1 | 217800.0 | 3.1 |
2020-09-28 | 3.19 | 3.06 | 3.06 | 3.16 | 340300.0 | 3.16 |
2020-09-25 | 3.15 | 3.02 | 3.15 | 3.09 | 292000.0 | 3.09 |
2020-09-24 | 3.23 | 3.06 | 3.15 | 3.18 | 277500.0 | 3.18 |
2020-09-23 | 3.25 | 3.1 | 3.2 | 3.15 | 493800.0 | 3.15 |
2020-09-22 | 3.28 | 3.17 | 3.27 | 3.19 | 283900.0 | 3.19 |
2020-09-21 | 3.35 | 3.17 | 3.31 | 3.25 | 397300.0 | 3.25 |
2020-09-18 | 3.42 | 3.14 | 3.2 | 3.39 | 1389500.0 | 3.39 |
2020-09-17 | 3.29 | 3.08 | 3.12 | 3.22 | 615100.0 | 3.22 |
2020-09-16 | 3.2 | 3.1 | 3.16 | 3.14 | 269000.0 | 3.14 |
2020-09-15 | 3.17 | 3.08 | 3.12 | 3.15 | 389800.0 | 3.15 |
2020-09-14 | 3.12 | 3.0 | 3.05 | 3.11 | 203200.0 | 3.11 |
2020-09-11 | 3.07 | 2.87 | 2.9 | 3.01 | 577600.0 | 3.01 |
2020-09-10 | 3.07 | 2.86 | 3.01 | 2.95 | 806000.0 | 2.95 |
2020-09-09 | 3.04 | 2.97 | 3.03 | 3.0 | 722900.0 | 3.0 |
2020-09-08 | 3.08 | 2.96 | 3.08 | 3.01 | 557000.0 | 3.01 |
2020-09-04 | 3.19 | 3.05 | 3.09 | 3.06 | 454000.0 | 3.06 |
2020-09-03 | 3.24 | 3.09 | 3.18 | 3.11 | 397300.0 | 3.11 |
2020-09-02 | 3.32 | 3.14 | 3.32 | 3.17 | 330700.0 | 3.17 |
2020-09-01 | 3.28 | 3.19 | 3.2 | 3.27 | 270900.0 | 3.27 |
2020-08-31 | 3.31 | 3.19 | 3.31 | 3.22 | 391000.0 | 3.22 |
2020-08-28 | 3.34 | 3.25 | 3.31 | 3.27 | 351300.0 | 3.27 |
2020-08-27 | 3.34 | 3.21 | 3.31 | 3.24 | 366800.0 | 3.24 |
2020-08-26 | 3.36 | 3.26 | 3.31 | 3.28 | 197400.0 | 3.28 |
2020-08-25 | 3.35 | 3.27 | 3.34 | 3.3 | 319500.0 | 3.3 |
2020-08-24 | 3.46 | 3.29 | 3.39 | 3.29 | 567000.0 | 3.29 |
2020-08-21 | 3.48 | 3.39 | 3.47 | 3.39 | 176500.0 | 3.39 |
2020-08-20 | 3.56 | 3.47 | 3.51 | 3.47 | 252000.0 | 3.47 |
2020-08-19 | 3.63 | 3.53 | 3.53 | 3.57 | 214800.0 | 3.57 |
2020-08-18 | 3.63 | 3.47 | 3.51 | 3.54 | 348800.0 | 3.54 |
2020-08-17 | 3.57 | 3.49 | 3.57 | 3.51 | 190200.0 | 3.51 |
2020-08-14 | 3.62 | 3.54 | 3.57 | 3.57 | 274900.0 | 3.57 |
2020-08-13 | 3.61 | 3.49 | 3.55 | 3.56 | 472700.0 | 3.56 |
2020-08-12 | 3.66 | 3.48 | 3.66 | 3.55 | 585900.0 | 3.55 |
2020-08-11 | 3.64 | 3.44 | 3.49 | 3.59 | 533600.0 | 3.59 |
2020-08-10 | 3.41 | 3.28 | 3.37 | 3.4 | 546900.0 | 3.4 |
2020-08-07 | 3.38 | 3.28 | 3.38 | 3.33 | 291900.0 | 3.33 |
2020-08-06 | 3.52 | 3.36 | 3.5 | 3.4 | 346700.0 | 3.4 |
2020-08-05 | 3.58 | 3.41 | 3.5 | 3.5 | 740900.0 | 3.5 |
2020-08-04 | 3.55 | 3.28 | 3.28 | 3.45 | 1403400.0 | 3.45 |
2020-08-03 | 3.34 | 3.11 | 3.15 | 3.3 | 1040300.0 | 3.3 |
2020-07-31 | 3.28 | 3.13 | 3.28 | 3.16 | 549000.0 | 3.16 |
2020-07-30 | 3.39 | 3.06 | 3.12 | 3.33 | 569500.0 | 3.33 |
2020-07-29 | 3.33 | 3.17 | 3.19 | 3.3 | 265200.0 | 3.3 |
2020-07-28 | 3.25 | 3.18 | 3.21 | 3.18 | 205300.0 | 3.18 |
2020-07-27 | 3.25 | 3.14 | 3.14 | 3.2 | 537700.0 | 3.2 |
2020-07-24 | 3.27 | 3.16 | 3.24 | 3.25 | 343300.0 | 3.25 |
2020-07-23 | 3.35 | 3.19 | 3.32 | 3.23 | 546300.0 | 3.23 |
2020-07-22 | 3.38 | 3.29 | 3.34 | 3.32 | 314700.0 | 3.32 |
2020-07-21 | 3.43 | 3.24 | 3.24 | 3.34 | 535800.0 | 3.34 |
2020-07-20 | 3.32 | 3.25 | 3.28 | 3.3 | 213200.0 | 3.3 |
2020-07-17 | 3.47 | 3.29 | 3.45 | 3.31 | 341500.0 | 3.31 |
2020-07-16 | 3.49 | 3.36 | 3.47 | 3.4 | 346100.0 | 3.4 |
2020-07-15 | 3.57 | 3.46 | 3.5 | 3.5 | 638000.0 | 3.5 |
2020-07-14 | 3.55 | 3.4 | 3.52 | 3.46 | 299900.0 | 3.46 |
2020-07-13 | 3.6 | 3.46 | 3.6 | 3.57 | 529200.0 | 3.57 |
2020-07-10 | 3.63 | 3.47 | 3.54 | 3.52 | 339500.0 | 3.52 |
2020-07-09 | 3.68 | 3.49 | 3.61 | 3.58 | 378600.0 | 3.58 |
2020-07-08 | 3.74 | 3.57 | 3.67 | 3.62 | 349800.0 | 3.62 |
2020-07-07 | 3.77 | 3.61 | 3.65 | 3.66 | 464700.0 | 3.66 |
2020-07-06 | 3.71 | 3.5 | 3.5 | 3.69 | 448200.0 | 3.69 |
2020-07-02 | 3.78 | 3.59 | 3.59 | 3.62 | 397000.0 | 3.62 |
2020-07-01 | 3.7 | 3.56 | 3.64 | 3.6 | 301500.0 | 3.6 |
2020-06-30 | 3.65 | 3.52 | 3.62 | 3.61 | 302800.0 | 3.61 |
2020-06-29 | 3.76 | 3.61 | 3.69 | 3.63 | 507300.0 | 3.63 |
2020-06-26 | 3.75 | 3.63 | 3.75 | 3.72 | 606100.0 | 3.72 |
2020-06-25 | 3.81 | 3.64 | 3.64 | 3.81 | 673900.0 | 3.81 |
2020-06-24 | 3.7 | 3.57 | 3.64 | 3.69 | 555600.0 | 3.69 |
2020-06-23 | 3.84 | 3.68 | 3.71 | 3.7 | 508600.0 | 3.7 |
2020-06-22 | 3.98 | 3.64 | 3.95 | 3.66 | 524400.0 | 3.66 |
2020-06-19 | 3.82 | 3.57 | 3.65 | 3.77 | 1029200.0 | 3.77 |
2020-06-18 | 3.89 | 3.62 | 3.81 | 3.64 | 697700.0 | 3.64 |
2020-06-17 | 3.92 | 3.6 | 3.84 | 3.82 | 1332200.0 | 3.82 |
2020-06-16 | 3.89 | 3.64 | 3.64 | 3.72 | 896000.0 | 3.72 |
2020-06-15 | 3.62 | 3.33 | 3.5 | 3.49 | 874800.0 | 3.49 |
2020-06-12 | 3.71 | 3.45 | 3.45 | 3.65 | 576200.0 | 3.65 |
2020-06-11 | 3.58 | 3.25 | 3.52 | 3.32 | 800500.0 | 3.32 |
2020-06-10 | 3.97 | 3.69 | 3.93 | 3.75 | 1195100.0 | 3.75 |
2020-06-09 | 4.25 | 3.95 | 4.18 | 3.97 | 983500.0 | 3.97 |
2020-06-08 | 4.32 | 4.15 | 4.31 | 4.32 | 897200.0 | 4.32 |
2020-06-05 | 4.2 | 4.02 | 4.16 | 4.16 | 841200.0 | 4.16 |
2020-06-04 | 4.0 | 3.67 | 3.71 | 3.9 | 906400.0 | 3.9 |
2020-06-03 | 3.85 | 3.55 | 3.55 | 3.79 | 816100.0 | 3.79 |
2020-06-02 | 3.68 | 3.44 | 3.44 | 3.54 | 892500.0 | 3.54 |
2020-06-01 | 3.45 | 3.25 | 3.25 | 3.38 | 338500.0 | 3.38 |
2020-05-29 | 3.3 | 3.17 | 3.28 | 3.24 | 666700.0 | 3.24 |
2020-05-28 | 3.39 | 3.19 | 3.25 | 3.31 | 761000.0 | 3.31 |
2020-05-27 | 3.2 | 3.04 | 3.09 | 3.2 | 535700.0 | 3.2 |
2020-05-26 | 3.13 | 2.96 | 2.96 | 3.01 | 652500.0 | 3.01 |
2020-05-22 | 2.93 | 2.78 | 2.85 | 2.93 | 286500.0 | 2.93 |
2020-05-21 | 2.91 | 2.73 | 2.75 | 2.9 | 976300.0 | 2.9 |
2020-05-20 | 2.85 | 2.7 | 2.71 | 2.74 | 653600.0 | 2.74 |
2020-05-19 | 2.81 | 2.67 | 2.81 | 2.67 | 440000.0 | 2.67 |
2020-05-18 | 2.83 | 2.71 | 2.76 | 2.79 | 523800.0 | 2.79 |
2020-05-15 | 2.76 | 2.62 | 2.68 | 2.67 | 1125400.0 | 2.67 |
2020-05-14 | 2.75 | 2.63 | 2.67 | 2.74 | 833700.0 | 2.74 |
2020-05-13 | 2.92 | 2.69 | 2.91 | 2.75 | 1029900.0 | 2.75 |
2020-05-12 | 3.14 | 2.86 | 3.13 | 2.89 | 1048900.0 | 2.89 |
2020-05-11 | 3.1 | 2.76 | 2.89 | 3.1 | 2383900.0 | 3.1 |
2020-05-08 | 2.87 | 2.71 | 2.71 | 2.83 | 1055600.0 | 2.83 |
2020-05-07 | 2.71 | 2.62 | 2.71 | 2.71 | 725000.0 | 2.71 |
2020-05-06 | 2.66 | 2.58 | 2.65 | 2.63 | 687900.0 | 2.63 |
2020-05-05 | 2.79 | 2.63 | 2.75 | 2.64 | 275700.0 | 2.64 |
2020-05-04 | 2.76 | 2.6 | 2.72 | 2.71 | 525100.0 | 2.71 |
2020-05-01 | 2.77 | 2.58 | 2.77 | 2.66 | 352000.0 | 2.66 |
2020-04-30 | 2.97 | 2.58 | 2.9 | 2.77 | 424800.0 | 2.77 |
2020-04-29 | 2.95 | 2.71 | 2.9 | 2.92 | 979800.0 | 2.92 |
2020-04-28 | 2.72 | 2.61 | 2.62 | 2.71 | 608200.0 | 2.71 |
2020-04-27 | 2.62 | 2.53 | 2.57 | 2.58 | 224000.0 | 2.58 |
2020-04-24 | 2.65 | 2.52 | 2.65 | 2.52 | 421800.0 | 2.52 |
2020-04-23 | 2.68 | 2.56 | 2.63 | 2.62 | 470900.0 | 2.62 |
2020-04-22 | 2.73 | 2.53 | 2.73 | 2.55 | 437500.0 | 2.55 |
2020-04-21 | 2.64 | 2.52 | 2.6 | 2.64 | 383200.0 | 2.64 |
2020-04-20 | 2.71 | 2.6 | 2.68 | 2.62 | 479600.0 | 2.62 |
2020-04-17 | 2.77 | 2.62 | 2.71 | 2.7 | 595000.0 | 2.7 |
2020-04-16 | 2.78 | 2.58 | 2.76 | 2.59 | 689800.0 | 2.59 |
2020-04-15 | 3.01 | 2.74 | 3.01 | 2.79 | 517200.0 | 2.79 |
2020-04-14 | 2.91 | 2.7 | 2.8 | 2.91 | 985800.0 | 2.91 |
2020-04-13 | 2.95 | 2.71 | 2.95 | 2.72 | 822000.0 | 2.72 |
2020-04-09 | 3.02 | 2.84 | 2.98 | 2.89 | 315900.0 | 2.89 |
2020-04-08 | 2.95 | 2.65 | 2.76 | 2.87 | 614500.0 | 2.87 |
2020-04-07 | 3.16 | 2.69 | 3.02 | 2.75 | 1822700.0 | 2.75 |
2020-04-06 | 2.94 | 2.64 | 2.84 | 2.64 | 1043100.0 | 2.64 |
2020-04-03 | 2.93 | 2.67 | 2.86 | 2.72 | 963600.0 | 2.72 |
2020-04-02 | 3.12 | 2.86 | 2.9 | 2.91 | 715300.0 | 2.91 |
2020-04-01 | 3.27 | 2.96 | 3.27 | 2.98 | 342500.0 | 2.98 |
2020-03-31 | 3.39 | 3.2 | 3.2 | 3.24 | 384400.0 | 3.24 |
2020-03-30 | 3.27 | 3.04 | 3.19 | 3.18 | 477400.0 | 3.18 |
2020-03-27 | 3.3 | 3.17 | 3.26 | 3.19 | 361300.0 | 3.19 |
2020-03-26 | 3.48 | 3.23 | 3.32 | 3.4 | 500600.0 | 3.4 |
2020-03-25 | 3.31 | 3.01 | 3.11 | 3.23 | 510000.0 | 3.23 |
2020-03-24 | 3.03 | 2.83 | 2.87 | 3.02 | 449600.0 | 3.02 |
2020-03-23 | 3.19 | 2.71 | 3.06 | 2.71 | 491800.0 | 2.71 |
2020-03-20 | 3.5 | 2.86 | 3.26 | 3.06 | 1182700.0 | 3.06 |
2020-03-19 | 3.72 | 3.19 | 3.72 | 3.22 | 580700.0 | 3.22 |
2020-03-18 | 4.62 | 3.55 | 4.54 | 3.67 | 351500.0 | 3.67 |
2020-03-17 | 4.84 | 4.49 | 4.69 | 4.65 | 425000.0 | 4.65 |
2020-03-16 | 4.85 | 4.53 | 4.79 | 4.61 | 378100.0 | 4.61 |
2020-03-13 | 5.33 | 4.85 | 5.25 | 5.2 | 689900.0 | 5.2 |
2020-03-12 | 5.19 | 4.55 | 4.98 | 4.94 | 466700.0 | 4.94 |
2020-03-11 | 5.43 | 5.23 | 5.39 | 5.29 | 326500.0 | 5.29 |
2020-03-10 | 5.54 | 5.27 | 5.4 | 5.54 | 308400.0 | 5.54 |
2020-03-09 | 5.95 | 5.29 | 5.85 | 5.3 | 361800.0 | 5.3 |
2020-03-06 | 6.18 | 5.97 | 6.13 | 6.09 | 398400.0 | 6.09 |
2020-03-05 | 6.39 | 6.21 | 6.32 | 6.25 | 269900.0 | 6.25 |
2020-03-04 | 6.59 | 6.4 | 6.51 | 6.45 | 232500.0 | 6.45 |
2020-03-03 | 6.64 | 6.3 | 6.58 | 6.43 | 745800.0 | 6.43 |
2020-03-02 | 6.64 | 6.25 | 6.46 | 6.59 | 1245400.0 | 6.59 |
2020-02-28 | 6.57 | 6.26 | 6.57 | 6.45 | 1429100.0 | 6.45 |
2020-02-27 | 7.02 | 6.66 | 7.02 | 6.68 | 674600.0 | 6.68 |
2020-02-26 | 7.3 | 7.13 | 7.19 | 7.13 | 403400.0 | 7.13 |
2020-02-25 | 7.35 | 7.17 | 7.33 | 7.18 | 347400.0 | 7.18 |
2020-02-24 | 7.48 | 7.33 | 7.4 | 7.36 | 418300.0 | 7.36 |
2020-02-21 | 7.65 | 7.53 | 7.63 | 7.6 | 224000.0 | 7.6 |
2020-02-20 | 7.68 | 7.56 | 7.6 | 7.63 | 249500.0 | 7.63 |
2020-02-19 | 7.69 | 7.55 | 7.63 | 7.68 | 146300.0 | 7.68 |
2020-02-18 | 7.66 | 7.53 | 7.56 | 7.61 | 188300.0 | 7.61 |