名前 | Telefonica SA Common Stock |
ティッカー | TEF |
国 | Spain |
上場年 | 1988.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.66 | 4.58 | 4.61 | 4.65 | 3403700.0 | 4.65 |
2021-02-12 | 4.61 | 4.56 | 4.56 | 4.59 | 1192900.0 | 4.59 |
2021-02-11 | 4.63 | 4.57 | 4.58 | 4.63 | 1519700.0 | 4.63 |
2021-02-10 | 4.64 | 4.58 | 4.63 | 4.63 | 1002000.0 | 4.63 |
2021-02-09 | 4.58 | 4.53 | 4.58 | 4.57 | 951900.0 | 4.57 |
2021-02-08 | 4.69 | 4.62 | 4.68 | 4.64 | 956400.0 | 4.64 |
2021-02-05 | 4.64 | 4.6 | 4.62 | 4.63 | 1079300.0 | 4.63 |
2021-02-04 | 4.54 | 4.49 | 4.5 | 4.54 | 730300.0 | 4.54 |
2021-02-03 | 4.53 | 4.49 | 4.5 | 4.5 | 1893800.0 | 4.5 |
2021-02-02 | 4.4 | 4.33 | 4.34 | 4.37 | 2398400.0 | 4.37 |
2021-02-01 | 4.4 | 4.35 | 4.4 | 4.38 | 1030000.0 | 4.38 |
2021-01-29 | 4.41 | 4.31 | 4.4 | 4.34 | 940000.0 | 4.34 |
2021-01-28 | 4.44 | 4.39 | 4.41 | 4.39 | 1290500.0 | 4.39 |
2021-01-27 | 4.59 | 4.46 | 4.56 | 4.46 | 2678600.0 | 4.46 |
2021-01-26 | 4.54 | 4.46 | 4.48 | 4.53 | 1452500.0 | 4.53 |
2021-01-25 | 4.43 | 4.35 | 4.38 | 4.43 | 1100400.0 | 4.43 |
2021-01-22 | 4.5 | 4.45 | 4.46 | 4.46 | 1264900.0 | 4.46 |
2021-01-21 | 4.57 | 4.5 | 4.57 | 4.52 | 1242700.0 | 4.52 |
2021-01-20 | 4.6 | 4.56 | 4.6 | 4.6 | 881500.0 | 4.6 |
2021-01-19 | 4.67 | 4.58 | 4.66 | 4.59 | 1386600.0 | 4.59 |
2021-01-15 | 4.63 | 4.55 | 4.62 | 4.56 | 2641300.0 | 4.56 |
2021-01-14 | 4.73 | 4.67 | 4.68 | 4.72 | 2592100.0 | 4.72 |
2021-01-13 | 4.9 | 4.8 | 4.81 | 4.84 | 3488200.0 | 4.84 |
2021-01-12 | 4.45 | 4.39 | 4.41 | 4.44 | 2482400.0 | 4.44 |
2021-01-11 | 4.41 | 4.33 | 4.34 | 4.39 | 2320900.0 | 4.39 |
2021-01-08 | 4.44 | 4.38 | 4.44 | 4.42 | 2114900.0 | 4.42 |
2021-01-07 | 4.46 | 4.38 | 4.39 | 4.45 | 2859800.0 | 4.45 |
2021-01-06 | 4.37 | 4.3 | 4.32 | 4.34 | 1973100.0 | 4.34 |
2021-01-05 | 4.14 | 4.08 | 4.1 | 4.12 | 1513700.0 | 4.12 |
2021-01-04 | 4.15 | 4.05 | 4.13 | 4.06 | 1615500.0 | 4.06 |
2020-12-31 | 4.04 | 4.02 | 4.03 | 4.04 | 1325000.0 | 4.04 |
2020-12-30 | 4.09 | 4.03 | 4.06 | 4.03 | 1505200.0 | 4.03 |
2020-12-29 | 4.09 | 4.04 | 4.06 | 4.07 | 1221000.0 | 4.07 |
2020-12-28 | 4.12 | 4.03 | 4.09 | 4.03 | 2022500.0 | 4.03 |
2020-12-24 | 4.14 | 4.1 | 4.12 | 4.12 | 899000.0 | 4.12 |
2020-12-23 | 4.08 | 4.0 | 4.01 | 4.06 | 2679600.0 | 4.06 |
2020-12-22 | 3.95 | 3.89 | 3.91 | 3.93 | 1721300.0 | 3.93 |
2020-12-21 | 3.94 | 3.9 | 3.91 | 3.93 | 2740100.0 | 3.93 |
2020-12-18 | 4.14 | 4.09 | 4.13 | 4.12 | 2085300.0 | 4.12 |
2020-12-17 | 4.18 | 4.14 | 4.18 | 4.16 | 968300.0 | 4.16 |
2020-12-16 | 4.25 | 4.18 | 4.24 | 4.21 | 1618700.0 | 4.21 |
2020-12-15 | 4.29 | 4.22 | 4.24 | 4.27 | 1760600.0 | 4.27 |
2020-12-14 | 4.36 | 4.27 | 4.36 | 4.28 | 2423600.0 | 4.28 |
2020-12-11 | 4.37 | 4.31 | 4.36 | 4.35 | 3378500.0 | 4.35 |
2020-12-10 | 4.76 | 4.68 | 4.71 | 4.76 | 2286600.0 | 4.52 |
2020-12-09 | 4.76 | 4.68 | 4.69 | 4.7 | 1797700.0 | 4.47 |
2020-12-08 | 4.64 | 4.58 | 4.6 | 4.6 | 1497700.0 | 4.37 |
2020-12-07 | 4.74 | 4.69 | 4.73 | 4.7 | 2409000.0 | 4.47 |
2020-12-04 | 4.7 | 4.62 | 4.63 | 4.66 | 2786300.0 | 4.43 |
2020-12-03 | 4.56 | 4.43 | 4.48 | 4.52 | 3959800.0 | 4.3 |
2020-12-02 | 4.57 | 4.45 | 4.46 | 4.55 | 1964700.0 | 4.32 |
2020-12-01 | 4.49 | 4.4 | 4.4 | 4.48 | 1946100.0 | 4.26 |
2020-11-30 | 4.48 | 4.38 | 4.46 | 4.4 | 2458800.0 | 4.18 |
2020-11-27 | 4.52 | 4.48 | 4.51 | 4.5 | 1690700.0 | 4.28 |
2020-11-25 | 4.53 | 4.44 | 4.47 | 4.45 | 4907200.0 | 4.23 |
2020-11-24 | 4.41 | 4.2 | 4.23 | 4.38 | 5181900.0 | 4.16 |
2020-11-23 | 4.0 | 3.92 | 3.95 | 3.96 | 2290600.0 | 3.76 |
2020-11-20 | 4.12 | 4.06 | 4.1 | 4.07 | 1141400.0 | 3.87 |
2020-11-19 | 4.16 | 4.12 | 4.14 | 4.16 | 960200.0 | 3.95 |
2020-11-18 | 4.27 | 4.2 | 4.23 | 4.21 | 21882000.0 | 4.0 |
2020-11-17 | 4.22 | 4.1 | 4.13 | 4.21 | 2296700.0 | 4.0 |
2020-11-16 | 4.19 | 4.12 | 4.19 | 4.17 | 1445300.0 | 3.96 |
2020-11-13 | 4.04 | 3.96 | 3.96 | 4.04 | 1041300.0 | 3.84 |
2020-11-12 | 4.03 | 3.92 | 4.02 | 3.94 | 1441600.0 | 3.74 |
2020-11-11 | 3.98 | 3.94 | 3.96 | 3.95 | 1802500.0 | 3.75 |
2020-11-10 | 4.07 | 3.96 | 3.98 | 4.06 | 3415400.0 | 3.86 |
2020-11-09 | 3.83 | 3.74 | 3.81 | 3.78 | 2788000.0 | 3.59 |
2020-11-06 | 3.44 | 3.35 | 3.43 | 3.36 | 1543200.0 | 3.19 |
2020-11-05 | 3.51 | 3.45 | 3.46 | 3.46 | 1066500.0 | 3.29 |
2020-11-04 | 3.44 | 3.31 | 3.35 | 3.39 | 1808200.0 | 3.22 |
2020-11-03 | 3.46 | 3.4 | 3.42 | 3.44 | 2234800.0 | 3.27 |
2020-11-02 | 3.4 | 3.34 | 3.38 | 3.4 | 1938800.0 | 3.23 |
2020-10-30 | 3.32 | 3.26 | 3.3 | 3.32 | 1981500.0 | 3.16 |
2020-10-29 | 3.39 | 3.22 | 3.26 | 3.36 | 3943600.0 | 3.19 |
2020-10-28 | 3.55 | 3.46 | 3.51 | 3.49 | 1618500.0 | 3.32 |
2020-10-27 | 3.61 | 3.56 | 3.59 | 3.57 | 1303700.0 | 3.39 |
2020-10-26 | 3.72 | 3.66 | 3.72 | 3.68 | 1040400.0 | 3.5 |
2020-10-23 | 3.72 | 3.67 | 3.7 | 3.71 | 1244300.0 | 3.53 |
2020-10-22 | 3.63 | 3.55 | 3.56 | 3.62 | 1328200.0 | 3.44 |
2020-10-21 | 3.63 | 3.56 | 3.58 | 3.61 | 1561100.0 | 3.43 |
2020-10-20 | 3.67 | 3.61 | 3.64 | 3.64 | 2333600.0 | 3.46 |
2020-10-19 | 3.63 | 3.54 | 3.6 | 3.58 | 2441500.0 | 3.4 |
2020-10-16 | 3.64 | 3.56 | 3.57 | 3.62 | 1350400.0 | 3.44 |
2020-10-15 | 3.68 | 3.58 | 3.6 | 3.66 | 1326100.0 | 3.48 |
2020-10-14 | 3.7 | 3.64 | 3.68 | 3.65 | 1321600.0 | 3.47 |
2020-10-13 | 3.69 | 3.62 | 3.68 | 3.64 | 2978300.0 | 3.46 |
2020-10-12 | 3.78 | 3.72 | 3.75 | 3.77 | 2210700.0 | 3.58 |
2020-10-09 | 3.86 | 3.79 | 3.85 | 3.86 | 2725900.0 | 3.67 |
2020-10-08 | 3.88 | 3.83 | 3.83 | 3.88 | 1006000.0 | 3.69 |
2020-10-07 | 3.81 | 3.73 | 3.8 | 3.75 | 1768400.0 | 3.56 |
2020-10-06 | 3.92 | 3.83 | 3.88 | 3.83 | 4624200.0 | 3.64 |
2020-10-05 | 3.79 | 3.66 | 3.67 | 3.77 | 2645600.0 | 3.58 |
2020-10-02 | 3.48 | 3.39 | 3.4 | 3.48 | 2348500.0 | 3.31 |
2020-10-01 | 3.49 | 3.43 | 3.44 | 3.45 | 2905800.0 | 3.28 |
2020-09-30 | 3.52 | 3.44 | 3.47 | 3.44 | 1467700.0 | 3.27 |
2020-09-29 | 3.46 | 3.4 | 3.45 | 3.41 | 2326900.0 | 3.24 |
2020-09-28 | 3.53 | 3.47 | 3.49 | 3.52 | 1890700.0 | 3.35 |
2020-09-25 | 3.49 | 3.44 | 3.46 | 3.48 | 1998400.0 | 3.31 |
2020-09-24 | 3.53 | 3.45 | 3.48 | 3.5 | 2355000.0 | 3.33 |
2020-09-23 | 3.55 | 3.42 | 3.53 | 3.43 | 2674600.0 | 3.26 |
2020-09-22 | 3.64 | 3.53 | 3.6 | 3.55 | 2562400.0 | 3.37 |
2020-09-21 | 3.57 | 3.5 | 3.54 | 3.56 | 2708700.0 | 3.38 |
2020-09-18 | 3.76 | 3.65 | 3.75 | 3.69 | 2860200.0 | 3.51 |
2020-09-17 | 3.82 | 3.76 | 3.78 | 3.81 | 858300.0 | 3.62 |
2020-09-16 | 3.84 | 3.78 | 3.8 | 3.79 | 1507600.0 | 3.6 |
2020-09-15 | 3.88 | 3.82 | 3.86 | 3.84 | 3029700.0 | 3.65 |
2020-09-14 | 3.89 | 3.84 | 3.88 | 3.85 | 1423100.0 | 3.66 |
2020-09-11 | 3.86 | 3.8 | 3.83 | 3.81 | 1362600.0 | 3.62 |
2020-09-10 | 3.93 | 3.81 | 3.92 | 3.81 | 1709100.0 | 3.62 |
2020-09-09 | 3.95 | 3.89 | 3.9 | 3.92 | 1695400.0 | 3.73 |
2020-09-08 | 3.88 | 3.8 | 3.84 | 3.84 | 2009600.0 | 3.65 |
2020-09-04 | 3.94 | 3.84 | 3.88 | 3.92 | 1565900.0 | 3.73 |
2020-09-03 | 3.99 | 3.89 | 3.93 | 3.91 | 1982500.0 | 3.72 |
2020-09-02 | 3.88 | 3.82 | 3.85 | 3.85 | 2071400.0 | 3.66 |
2020-09-01 | 3.9 | 3.84 | 3.87 | 3.85 | 2134600.0 | 3.66 |
2020-08-31 | 4.0 | 3.94 | 3.99 | 3.95 | 2215800.0 | 3.75 |
2020-08-28 | 4.03 | 4.0 | 4.03 | 4.02 | 1202500.0 | 3.82 |
2020-08-27 | 4.07 | 4.01 | 4.06 | 4.01 | 1411500.0 | 3.81 |
2020-08-26 | 4.11 | 4.06 | 4.1 | 4.08 | 1302300.0 | 3.88 |
2020-08-25 | 4.26 | 4.1 | 4.26 | 4.15 | 1515300.0 | 3.94 |
2020-08-24 | 4.22 | 4.17 | 4.19 | 4.21 | 2877100.0 | 4.0 |
2020-08-21 | 4.14 | 4.08 | 4.13 | 4.12 | 1601200.0 | 3.92 |
2020-08-20 | 4.2 | 4.14 | 4.18 | 4.15 | 1664400.0 | 3.94 |
2020-08-19 | 4.32 | 4.26 | 4.29 | 4.26 | 1122300.0 | 4.05 |
2020-08-18 | 4.29 | 4.23 | 4.29 | 4.24 | 843800.0 | 4.03 |
2020-08-17 | 4.35 | 4.26 | 4.32 | 4.27 | 1117100.0 | 4.06 |
2020-08-14 | 4.36 | 4.3 | 4.31 | 4.3 | 901600.0 | 4.09 |
2020-08-13 | 4.42 | 4.34 | 4.38 | 4.35 | 717600.0 | 4.13 |
2020-08-12 | 4.41 | 4.32 | 4.41 | 4.34 | 937000.0 | 4.12 |
2020-08-11 | 4.38 | 4.27 | 4.35 | 4.28 | 2088900.0 | 4.07 |
2020-08-10 | 4.27 | 4.19 | 4.2 | 4.23 | 1519900.0 | 4.02 |
2020-08-07 | 4.17 | 4.09 | 4.11 | 4.16 | 2001000.0 | 3.95 |
2020-08-06 | 4.17 | 4.11 | 4.16 | 4.14 | 1980300.0 | 3.93 |
2020-08-05 | 4.33 | 4.23 | 4.32 | 4.24 | 1544600.0 | 4.03 |
2020-08-04 | 4.38 | 4.31 | 4.32 | 4.37 | 2201300.0 | 4.15 |
2020-08-03 | 4.29 | 4.2 | 4.24 | 4.26 | 1474100.0 | 4.05 |
2020-07-31 | 4.37 | 4.2 | 4.37 | 4.21 | 2422800.0 | 4.0 |
2020-07-30 | 4.47 | 4.36 | 4.42 | 4.47 | 1782600.0 | 4.25 |
2020-07-29 | 4.54 | 4.47 | 4.49 | 4.5 | 1671700.0 | 4.28 |
2020-07-28 | 4.47 | 4.36 | 4.39 | 4.45 | 1163600.0 | 4.23 |
2020-07-27 | 4.46 | 4.41 | 4.46 | 4.43 | 1502100.0 | 4.21 |
2020-07-24 | 4.57 | 4.51 | 4.55 | 4.52 | 873600.0 | 4.3 |
2020-07-23 | 4.66 | 4.59 | 4.64 | 4.6 | 954800.0 | 4.37 |
2020-07-22 | 4.76 | 4.71 | 4.75 | 4.73 | 680100.0 | 4.5 |
2020-07-21 | 4.81 | 4.7 | 4.74 | 4.76 | 1698400.0 | 4.52 |
2020-07-20 | 4.8 | 4.73 | 4.75 | 4.79 | 964400.0 | 4.55 |
2020-07-17 | 4.74 | 4.7 | 4.72 | 4.73 | 560900.0 | 4.5 |
2020-07-16 | 4.87 | 4.73 | 4.73 | 4.77 | 1523600.0 | 4.53 |
2020-07-15 | 4.74 | 4.66 | 4.71 | 4.72 | 1423900.0 | 4.49 |
2020-07-14 | 4.8 | 4.67 | 4.68 | 4.79 | 1383400.0 | 4.55 |
2020-07-13 | 4.68 | 4.59 | 4.68 | 4.6 | 759800.0 | 4.37 |
2020-07-10 | 4.59 | 4.49 | 4.53 | 4.59 | 404000.0 | 4.36 |
2020-07-09 | 4.56 | 4.48 | 4.56 | 4.5 | 1038200.0 | 4.28 |
2020-07-08 | 4.62 | 4.57 | 4.61 | 4.61 | 906200.0 | 4.38 |
2020-07-07 | 4.67 | 4.6 | 4.64 | 4.61 | 1161400.0 | 4.38 |
2020-07-06 | 4.82 | 4.75 | 4.79 | 4.77 | 979200.0 | 4.53 |
2020-07-02 | 4.92 | 4.76 | 4.84 | 4.78 | 1041100.0 | 4.54 |
2020-07-01 | 4.82 | 4.73 | 4.73 | 4.8 | 807400.0 | 4.56 |
2020-06-30 | 4.83 | 4.72 | 4.76 | 4.82 | 687500.0 | 4.58 |
2020-06-29 | 4.91 | 4.8 | 4.82 | 4.88 | 759500.0 | 4.64 |
2020-06-26 | 4.82 | 4.71 | 4.82 | 4.73 | 542300.0 | 4.5 |
2020-06-25 | 4.89 | 4.75 | 4.77 | 4.88 | 711800.0 | 4.64 |
2020-06-24 | 4.82 | 4.71 | 4.81 | 4.75 | 872900.0 | 4.51 |
2020-06-23 | 4.9 | 4.83 | 4.89 | 4.86 | 886700.0 | 4.62 |
2020-06-22 | 4.86 | 4.79 | 4.86 | 4.82 | 1179400.0 | 4.58 |
2020-06-19 | 4.97 | 4.88 | 4.96 | 4.88 | 1231900.0 | 4.64 |
2020-06-18 | 4.94 | 4.87 | 4.89 | 4.91 | 1438100.0 | 4.67 |
2020-06-17 | 5.14 | 5.06 | 5.14 | 5.08 | 1190400.0 | 4.83 |
2020-06-16 | 5.46 | 5.27 | 5.33 | 5.35 | 1828900.0 | 4.88 |
2020-06-15 | 5.13 | 4.9 | 4.92 | 5.12 | 1321900.0 | 4.67 |
2020-06-12 | 5.2 | 5.03 | 5.17 | 5.12 | 1678600.0 | 4.67 |
2020-06-11 | 5.21 | 4.97 | 5.18 | 4.97 | 3212800.0 | 4.53 |
2020-06-10 | 5.58 | 5.4 | 5.57 | 5.44 | 1857200.0 | 4.96 |
2020-06-09 | 5.56 | 5.48 | 5.48 | 5.52 | 1310700.0 | 5.03 |
2020-06-08 | 5.69 | 5.57 | 5.67 | 5.66 | 1742400.0 | 5.16 |
2020-06-05 | 5.59 | 5.44 | 5.55 | 5.45 | 2632000.0 | 4.97 |
2020-06-04 | 5.33 | 5.23 | 5.23 | 5.26 | 1248400.0 | 4.8 |
2020-06-03 | 5.29 | 5.17 | 5.17 | 5.27 | 1252500.0 | 4.8 |
2020-06-02 | 5.05 | 4.95 | 4.99 | 5.03 | 1235000.0 | 4.59 |
2020-06-01 | 4.97 | 4.92 | 4.92 | 4.95 | 1120100.0 | 4.51 |
2020-05-29 | 4.79 | 4.71 | 4.79 | 4.76 | 1257200.0 | 4.34 |
2020-05-28 | 4.9 | 4.8 | 4.81 | 4.87 | 3096200.0 | 4.44 |
2020-05-27 | 4.64 | 4.53 | 4.59 | 4.63 | 1881400.0 | 4.22 |
2020-05-26 | 4.52 | 4.43 | 4.43 | 4.48 | 1073500.0 | 4.08 |
2020-05-22 | 4.58 | 4.47 | 4.58 | 4.51 | 1274100.0 | 4.11 |
2020-05-21 | 4.59 | 4.52 | 4.55 | 4.54 | 1184200.0 | 4.14 |
2020-05-20 | 4.45 | 4.35 | 4.37 | 4.42 | 1765000.0 | 4.03 |
2020-05-19 | 4.4 | 4.26 | 4.4 | 4.28 | 3611300.0 | 3.9 |
2020-05-18 | 4.76 | 4.64 | 4.65 | 4.74 | 689400.0 | 4.32 |
2020-05-15 | 4.6 | 4.55 | 4.59 | 4.59 | 395200.0 | 4.18 |
2020-05-14 | 4.66 | 4.5 | 4.55 | 4.64 | 663400.0 | 4.23 |
2020-05-13 | 4.66 | 4.52 | 4.66 | 4.53 | 598700.0 | 4.13 |
2020-05-12 | 4.81 | 4.64 | 4.68 | 4.66 | 989800.0 | 4.25 |
2020-05-11 | 4.61 | 4.52 | 4.55 | 4.6 | 528000.0 | 4.19 |
2020-05-08 | 4.64 | 4.55 | 4.64 | 4.61 | 731900.0 | 4.2 |
2020-05-07 | 4.73 | 4.56 | 4.61 | 4.66 | 1249700.0 | 4.25 |
2020-05-06 | 4.77 | 4.64 | 4.77 | 4.65 | 570900.0 | 4.24 |
2020-05-05 | 4.83 | 4.76 | 4.79 | 4.81 | 1064600.0 | 4.39 |
2020-05-04 | 4.82 | 4.71 | 4.81 | 4.76 | 1051200.0 | 4.34 |
2020-05-01 | 4.89 | 4.47 | 4.59 | 4.85 | 1959500.0 | 4.42 |
2020-04-30 | 4.64 | 4.54 | 4.64 | 4.56 | 1212200.0 | 4.16 |
2020-04-29 | 4.66 | 4.49 | 4.57 | 4.66 | 847100.0 | 4.25 |
2020-04-28 | 4.49 | 4.4 | 4.49 | 4.43 | 1101900.0 | 4.04 |
2020-04-27 | 4.45 | 4.38 | 4.45 | 4.4 | 1116800.0 | 4.01 |
2020-04-24 | 4.47 | 4.34 | 4.46 | 4.41 | 1181500.0 | 4.02 |
2020-04-23 | 4.44 | 4.33 | 4.38 | 4.34 | 1092000.0 | 3.96 |
2020-04-22 | 4.45 | 4.37 | 4.43 | 4.44 | 732600.0 | 4.05 |
2020-04-21 | 4.37 | 4.28 | 4.32 | 4.32 | 2111600.0 | 3.94 |
2020-04-20 | 4.52 | 4.42 | 4.45 | 4.46 | 846700.0 | 4.07 |
2020-04-17 | 4.57 | 4.48 | 4.56 | 4.56 | 1179200.0 | 4.16 |
2020-04-16 | 4.54 | 4.46 | 4.52 | 4.52 | 1566100.0 | 4.12 |
2020-04-15 | 4.65 | 4.51 | 4.57 | 4.57 | 1326100.0 | 4.17 |
2020-04-14 | 4.87 | 4.75 | 4.76 | 4.79 | 1663500.0 | 4.37 |
2020-04-13 | 4.72 | 4.61 | 4.72 | 4.72 | 945200.0 | 4.3 |
2020-04-09 | 4.84 | 4.65 | 4.8 | 4.7 | 2331200.0 | 4.29 |
2020-04-08 | 4.87 | 4.72 | 4.78 | 4.83 | 986500.0 | 4.4 |
2020-04-07 | 4.96 | 4.75 | 4.96 | 4.79 | 1324300.0 | 4.37 |
2020-04-06 | 4.78 | 4.64 | 4.66 | 4.78 | 1159500.0 | 4.36 |
2020-04-03 | 4.45 | 4.35 | 4.4 | 4.42 | 1065100.0 | 4.03 |
2020-04-02 | 4.53 | 4.26 | 4.31 | 4.51 | 1374700.0 | 4.11 |
2020-04-01 | 4.53 | 4.37 | 4.51 | 4.41 | 878300.0 | 4.02 |
2020-03-31 | 4.7 | 4.48 | 4.56 | 4.57 | 1802500.0 | 4.17 |
2020-03-30 | 4.75 | 4.5 | 4.55 | 4.68 | 1848100.0 | 4.27 |
2020-03-27 | 4.65 | 4.46 | 4.55 | 4.56 | 1221400.0 | 4.16 |
2020-03-26 | 4.76 | 4.59 | 4.62 | 4.72 | 1472500.0 | 4.3 |
2020-03-25 | 4.93 | 4.67 | 4.77 | 4.75 | 2474600.0 | 4.33 |
2020-03-24 | 4.93 | 4.69 | 4.74 | 4.82 | 1627300.0 | 4.39 |
2020-03-23 | 4.63 | 4.46 | 4.57 | 4.57 | 2604900.0 | 4.17 |
2020-03-20 | 4.85 | 4.56 | 4.85 | 4.56 | 1967700.0 | 4.16 |
2020-03-19 | 5.1 | 4.87 | 4.93 | 4.95 | 2672100.0 | 4.51 |
2020-03-18 | 5.13 | 4.49 | 4.65 | 4.7 | 2376100.0 | 4.29 |
2020-03-17 | 4.87 | 4.23 | 4.25 | 4.87 | 2180200.0 | 4.44 |
2020-03-16 | 4.24 | 3.75 | 3.75 | 4.1 | 3926100.0 | 3.74 |
2020-03-13 | 4.58 | 4.2 | 4.58 | 4.53 | 4518300.0 | 4.13 |
2020-03-12 | 4.58 | 4.21 | 4.58 | 4.42 | 5370300.0 | 4.03 |
2020-03-11 | 5.1 | 4.83 | 5.06 | 4.89 | 3865300.0 | 4.46 |
2020-03-10 | 5.26 | 4.99 | 5.24 | 5.19 | 3245500.0 | 4.73 |
2020-03-09 | 5.51 | 5.15 | 5.31 | 5.15 | 3870800.0 | 4.7 |
2020-03-06 | 5.83 | 5.69 | 5.77 | 5.78 | 3160400.0 | 5.27 |
2020-03-05 | 5.83 | 5.7 | 5.82 | 5.74 | 5256600.0 | 5.23 |
2020-03-04 | 6.08 | 5.88 | 5.95 | 6.07 | 2783400.0 | 5.53 |
2020-03-03 | 6.04 | 5.79 | 5.94 | 5.83 | 5781600.0 | 5.32 |
2020-03-02 | 6.02 | 5.86 | 5.91 | 6.01 | 4621100.0 | 5.48 |
2020-02-28 | 5.95 | 5.75 | 5.89 | 5.91 | 6706600.0 | 5.39 |
2020-02-27 | 6.3 | 6.14 | 6.23 | 6.15 | 4185600.0 | 5.61 |
2020-02-26 | 6.37 | 6.25 | 6.28 | 6.26 | 2811600.0 | 5.71 |
2020-02-25 | 6.38 | 6.21 | 6.36 | 6.23 | 2868200.0 | 5.68 |
2020-02-24 | 6.5 | 6.44 | 6.48 | 6.45 | 2042700.0 | 5.88 |
2020-02-21 | 6.61 | 6.58 | 6.61 | 6.58 | 2348600.0 | 6.0 |
2020-02-20 | 6.85 | 6.73 | 6.82 | 6.75 | 3029100.0 | 6.15 |
2020-02-19 | 7.07 | 7.01 | 7.02 | 7.02 | 1484500.0 | 6.4 |
2020-02-18 | 7.06 | 6.98 | 6.98 | 7.04 | 1803000.0 | 6.42 |