| A | B | C | D | E | F | G | H | I | J | K | L | M | N | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | Date | Open | High | Low | Close | Var | %Var | H-L | H-C(y) | C(y)-L | TR | First ATR | ATR | |
3 | 1/02/1993 | $43,97 | $44,25 | $43,97 | $44,25 | $0,31 | +0,71% | 1 | $0,28 | $0,31 | $0,03 | $0,31 | ||
4 | 2/02/1993 | $44,22 | $44,38 | $44,13 | $44,34 | $0,09 | +0,21% | 2 | $0,25 | $0,13 | $0,13 | $0,25 | ||
5 | 3/02/1993 | $44,41 | $44,84 | $44,38 | $44,81 | $0,47 | +1,06% | 3 | $0,47 | $0,50 | $0,03 | $0,50 | ||
6 | 4/02/1993 | $44,97 | $45,09 | $44,47 | $45,00 | $0,19 | +0,42% | 4 | $0,63 | $0,28 | $0,34 | $0,63 | ||
7 | 5/02/1993 | $44,97 | $45,06 | $44,72 | $44,97 | -$0,03 | -0,07% | 5 | $0,34 | $0,06 | $0,28 | $0,34 | ||
8 | 8/02/1993 | $44,97 | $45,13 | $44,91 | $44,97 | $0,00 | +0,00% | 6 | $0,22 | $0,16 | $0,06 | $0,22 | ||
9 | 9/02/1993 | $44,81 | $44,81 | $44,56 | $44,66 | -$0,31 | -0,69% | 7 | $0,25 | $0,16 | $0,41 | $0,41 | ||
10 | 10/02/1993 | $44,66 | $44,75 | $44,53 | $44,72 | $0,06 | +0,14% | 8 | $0,22 | $0,09 | $0,13 | $0,22 | ||
11 | 11/02/1993 | $44,78 | $45,13 | $44,78 | $44,94 | $0,22 | +0,49% | 9 | $0,34 | $0,41 | $0,06 | $0,41 | ||
12 | 12/02/1993 | $44,88 | $44,88 | $44,59 | $44,59 | -$0,34 | -0,76% | 10 | $0,28 | $0,06 | $0,34 | $0,34 | ||
13 | 16/02/1993 | $44,47 | $44,47 | $43,41 | $43,47 | -$1,13 | -2,52% | 11 | $1,06 | $0,13 | $1,19 | $1,19 | ||
14 | 17/02/1993 | $43,47 | $43,53 | $43,28 | $43,44 | -$0,03 | -0,07% | 12 | $0,25 | $0,06 | $0,19 | $0,25 | ||
15 | 18/02/1993 | $43,94 | $43,94 | $42,81 | $43,41 | -$0,03 | -0,07% | 13 | $1,13 | $0,50 | $0,63 | $1,13 | ||
16 | 19/02/1993 | $43,41 | $43,56 | $43,34 | $43,56 | $0,16 | +0,36% | 14 | $0,22 | $0,16 | $0,06 | $0,22 | $0,46 | |
17 | 22/02/1993 | $43,69 | $43,78 | $43,56 | $43,72 | $0,16 | +0,36% | 15 | $0,22 | $0,22 | $0,00 | $0,22 | $0,44 | |
18 | 23/02/1993 | $43,84 | $43,88 | $43,47 | $43,69 | -$0,03 | -0,07% | 16 | $0,41 | $0,16 | $0,25 | $0,41 | $0,44 | |
19 | 24/02/1993 | $43,72 | $44,25 | $43,72 | $44,25 | $0,56 | +1,29% | 17 | $0,53 | $0,56 | $0,03 | $0,56 | $0,45 | |
20 | 25/02/1993 | $44,22 | $44,38 | $44,13 | $44,34 | $0,09 | +0,21% | 18 | $0,25 | $0,13 | $0,13 | $0,25 | $0,43 | |
21 | 26/02/1993 | $44,44 | $44,44 | $44,19 | $44,41 | $0,06 | +0,14% | $0,25 | $0,09 | $0,16 | $0,25 | $0,42 | ||
22 | 1/03/1993 | $44,56 | $44,56 | $44,22 | $44,28 | -$0,13 | -0,28% | $0,34 | $0,16 | $0,19 | $0,34 | $0,41 | ||
23 | 2/03/1993 | $44,31 | $44,94 | $44,25 | $44,94 | $0,66 | +1,48% | $0,69 | $0,66 | $0,03 | $0,69 | $0,43 | ||
24 | 3/03/1993 | $45,00 | $45,16 | $44,94 | $45,13 | $0,19 | +0,42% | $0,22 | $0,22 | $0,00 | $0,22 | $0,42 | ||
25 | 4/03/1993 | $45,19 | $45,19 | $44,88 | $44,88 | -$0,25 | -0,55% | $0,31 | $0,06 | $0,25 | $0,31 | $0,41 | ||
26 | 5/03/1993 | $44,94 | $45,13 | $44,72 | $44,75 | -$0,13 | -0,28% | $0,41 | $0,25 | $0,16 | $0,41 | $0,41 | ||
27 | 8/03/1993 | $44,84 | $45,75 | $44,84 | $45,75 | $1,00 | +2,23% | $0,91 | $1,00 | $0,09 | $1,00 | $0,45 | ||
28 | 9/03/1993 | $45,66 | $45,69 | $45,50 | $45,59 | -$0,16 | -0,34% | $0,19 | $0,06 | $0,25 | $0,25 | $0,44 | ||
29 | 10/03/1993 | $45,59 | $45,69 | $45,41 | $45,69 | $0,09 | +0,21% | $0,28 | $0,09 | $0,19 | $0,28 | $0,43 | ||
30 | 11/03/1993 | $45,72 | $45,84 | $45,50 | $45,56 | -$0,13 | -0,27% | $0,34 | $0,16 | $0,19 | $0,34 | $0,42 | ||
31 | 12/03/1993 | $45,19 | $45,22 | $44,81 | $45,09 | -$0,47 | -1,03% | $0,41 | $0,34 | $0,75 | $0,75 | $0,44 | ||
32 | 15/03/1993 | $45,06 | $45,31 | $45,06 | $45,31 | $0,22 | +0,49% | $0,25 | $0,22 | $0,03 | $0,25 | $0,43 | ||
33 | 16/03/1993 | $45,31 | $45,44 | $45,31 | $45,31 | $0,00 | +0,00% | $0,13 | $0,13 | $0,00 | $0,13 | $0,41 | ||
34 | 17/03/1993 | $45,25 | $45,25 | $44,97 | $45,03 | -$0,28 | -0,62% | $0,28 | $0,06 | $0,34 | $0,34 | $0,40 | ||
35 | 18/03/1993 | $45,22 | $45,50 | $45,22 | $45,31 | $0,28 | +0,62% | $0,28 | $0,47 | $0,19 | $0,47 | $0,41 | ||
36 | 19/03/1993 | $45,28 | $45,28 | $45,03 | $45,03 | -$0,28 | -0,62% | $0,25 | $0,03 | $0,28 | $0,28 | $0,40 | ||
37 | 22/03/1993 | $44,59 | $44,88 | $44,56 | $44,78 | -$0,25 | -0,56% | $0,31 | $0,16 | $0,47 | $0,47 | $0,40 | ||
38 | 23/03/1993 | $44,91 | $44,94 | $44,81 | $44,88 | $0,09 | +0,21% | $0,13 | $0,16 | $0,03 | $0,16 | $0,39 | ||
39 | 24/03/1993 | $44,81 | $45,06 | $44,59 | $44,88 | $0,00 | +0,00% | $0,47 | $0,19 | $0,28 | $0,47 | $0,39 | ||
40 | 25/03/1993 | $44,91 | $45,25 | $44,84 | $45,16 | $0,28 | +0,63% | $0,41 | $0,38 | $0,03 | $0,41 | $0,39 | ||
41 | 26/03/1993 | $45,13 | $45,16 | $44,88 | $44,91 | -$0,25 | -0,55% | $0,28 | $0,00 | $0,28 | $0,28 | $0,39 | ||
42 | 29/03/1993 | $44,94 | $45,31 | $44,94 | $45,09 | $0,19 | +0,42% | $0,38 | $0,41 | $0,03 | $0,41 | $0,39 | ||
43 | 30/03/1993 | $45,16 | $45,22 | $45,09 | $45,22 | $0,13 | +0,28% | $0,13 | $0,13 | $0,00 | $0,13 | $0,37 | ||
44 | 31/03/1993 | $45,34 | $45,47 | $45,19 | $45,19 | -$0,03 | -0,07% | $0,28 | $0,25 | $0,03 | $0,28 | $0,36 | ||
45 | 1/04/1993 | $45,25 | $45,25 | $44,94 | $45,03 | -$0,16 | -0,35% | $0,31 | $0,06 | $0,25 | $0,31 | $0,36 | ||
46 | 2/04/1993 | $44,66 | $44,66 | $44,09 | $44,09 | -$0,94 | -2,08% | $0,56 | $0,38 | $0,94 | $0,94 | $0,40 | ||
47 | 5/04/1993 | $44,44 | $44,44 | $44,19 | $44,31 | $0,22 | +0,50% | $0,25 | $0,34 | $0,09 | $0,34 | $0,40 | ||
48 | 6/04/1993 | $44,41 | $44,41 | $44,06 | $44,19 | -$0,13 | -0,28% | $0,34 | $0,09 | $0,25 | $0,34 | $0,39 | ||
49 | 7/04/1993 | $44,25 | $44,34 | $44,16 | $44,34 | $0,16 | +0,35% | $0,19 | $0,16 | $0,03 | $0,19 | $0,38 | ||
50 | 8/04/1993 | $44,53 | $44,53 | $44,09 | $44,28 | -$0,06 | -0,14% | $0,44 | $0,19 | $0,25 | $0,44 | $0,38 | ||
51 | 12/04/1993 | $44,72 | $44,94 | $44,66 | $44,91 | $0,63 | +1,41% | $0,28 | $0,66 | $0,38 | $0,66 | $0,40 | ||
52 | 13/04/1993 | $44,88 | $45,16 | $44,84 | $45,00 | $0,09 | +0,21% | $0,31 | $0,25 | $0,06 | $0,31 | $0,40 | ||
53 | 14/04/1993 | $45,03 | $45,06 | $44,91 | $44,94 | -$0,06 | -0,14% | $0,16 | $0,06 | $0,09 | $0,16 | $0,38 | ||
54 | 15/04/1993 | $44,91 | $45,03 | $44,75 | $44,94 | $0,00 | +0,00% | $0,28 | $0,09 | $0,19 | $0,28 | $0,37 | ||
55 | 16/04/1993 | $44,97 | $45,03 | $44,88 | $44,94 | $0,00 | +0,00% | $0,16 | $0,09 | $0,06 | $0,16 | $0,36 | ||
56 | 19/04/1993 | $44,94 | $45,06 | $44,72 | $44,75 | -$0,19 | -0,42% | $0,34 | $0,13 | $0,22 | $0,34 | $0,35 | ||
57 | 20/04/1993 | $44,69 | $44,75 | $44,25 | $44,53 | -$0,22 | -0,49% | $0,50 | $0,00 | $0,50 | $0,50 | $0,37 | ||
58 | 21/04/1993 | $44,63 | $44,63 | $44,38 | $44,50 | -$0,03 | -0,07% | $0,25 | $0,09 | $0,16 | $0,25 | $0,36 | ||
59 | 22/04/1993 | $44,31 | $44,69 | $43,94 | $43,94 | -$0,56 | -1,26% | $0,75 | $0,19 | $0,56 | $0,75 | $0,39 | ||
60 | 23/04/1993 | $43,84 | $43,97 | $43,69 | $43,75 | -$0,19 | -0,43% | $0,28 | $0,03 | $0,25 | $0,28 | $0,38 | ||
61 | 26/04/1993 | $43,78 | $43,94 | $43,28 | $43,41 | -$0,34 | -0,79% | $0,66 | $0,19 | $0,47 | $0,66 | $0,40 | ||
62 | 27/04/1993 | $43,34 | $43,88 | $43,34 | $43,88 | $0,47 | +1,08% | $0,53 | $0,47 | $0,06 | $0,53 | $0,41 | ||
63 | 28/04/1993 | $43,81 | $43,91 | $43,72 | $43,78 | -$0,09 | -0,21% | $0,19 | $0,03 | $0,16 | $0,19 | $0,39 | ||
64 | 29/04/1993 | $43,88 | $43,97 | $43,63 | $43,97 | $0,19 | +0,43% | $0,34 | $0,19 | $0,16 | $0,34 | $0,39 | ||
65 | 30/04/1993 | $44,13 | $44,28 | $44,03 | $44,03 | $0,06 | +0,14% | $0,25 | $0,31 | $0,06 | $0,31 | $0,38 | ||
66 | 3/05/1993 | $44,09 | $44,31 | $43,91 | $44,31 | $0,28 | +0,64% | $0,41 | $0,28 | $0,13 | $0,41 | $0,38 | ||
67 | 4/05/1993 | $44,41 | $44,63 | $44,34 | $44,47 | $0,16 | +0,35% | $0,28 | $0,31 | $0,03 | $0,31 | $0,38 | ||
68 | 5/05/1993 | $44,47 | $44,75 | $44,47 | $44,59 | $0,13 | +0,28% | $0,28 | $0,28 | $0,00 | $0,28 | $0,37 | ||
69 | 6/05/1993 | $44,53 | $44,56 | $44,41 | $44,44 | -$0,16 | -0,35% | $0,16 | $0,03 | $0,19 | $0,19 | $0,36 | ||
70 | 7/05/1993 | $44,47 | $44,47 | $44,28 | $44,34 | -$0,09 | -0,21% | $0,19 | $0,03 | $0,16 | $0,19 | $0,35 | ||
71 | 10/05/1993 | $44,41 | $44,69 | $44,41 | $44,44 | $0,09 | +0,21% | $0,28 | $0,34 | $0,06 | $0,34 | $0,35 | ||
72 | 11/05/1993 | $44,44 | $44,63 | $44,31 | $44,63 | $0,19 | +0,42% | $0,31 | $0,19 | $0,13 | $0,31 | $0,34 | ||
73 | 12/05/1993 | $44,44 | $44,59 | $44,44 | $44,56 | -$0,06 | -0,14% | $0,16 | $0,03 | $0,19 | $0,19 | $0,33 | ||
74 | 13/05/1993 | $44,38 | $44,38 | $44,00 | $44,03 | -$0,53 | -1,19% | $0,38 | $0,19 | $0,56 | $0,56 | $0,35 | ||
75 | 14/05/1993 | $44,03 | $44,16 | $43,97 | $44,00 | -$0,03 | -0,07% | $0,19 | $0,13 | $0,06 | $0,19 | $0,34 | ||
76 | 17/05/1993 | $44,13 | $44,16 | $43,94 | $44,16 | $0,16 | +0,36% | $0,22 | $0,16 | $0,06 | $0,22 | $0,33 | ||
77 | 18/05/1993 | $44,19 | $44,22 | $43,97 | $44,13 | -$0,03 | -0,07% | $0,25 | $0,06 | $0,19 | $0,25 | $0,32 | ||
78 | 19/05/1993 | $44,13 | $45,03 | $43,84 | $45,03 | $0,91 | +2,05% | $1,19 | $0,91 | $0,28 | $1,19 | $0,39 | ||
79 | 20/05/1993 | $45,03 | $45,16 | $44,94 | $45,16 | $0,13 | +0,28% | $0,22 | $0,13 | $0,09 | $0,22 | $0,37 | ||
80 | 21/05/1993 | $45,19 | $45,25 | $44,72 | $44,75 | -$0,41 | -0,90% | $0,53 | $0,09 | $0,44 | $0,53 | $0,38 | ||
81 | 24/05/1993 | $44,84 | $45,09 | $44,84 | $44,94 | $0,19 | +0,42% | $0,25 | $0,34 | $0,09 | $0,34 | $0,38 | ||
82 | 25/05/1993 | $45,13 | $45,13 | $45,03 | $45,03 | $0,09 | +0,21% | $0,09 | $0,19 | $0,09 | $0,19 | $0,37 | ||
83 | 26/05/1993 | $45,16 | $45,63 | $45,13 | $45,59 | $0,56 | +1,25% | $0,50 | $0,59 | $0,09 | $0,59 | $0,38 | ||
84 | 27/05/1993 | $45,66 | $45,66 | $45,38 | $45,44 | -$0,16 | -0,34% | $0,28 | $0,06 | $0,22 | $0,28 | $0,38 | ||
85 | 28/05/1993 | $45,41 | $45,41 | $45,00 | $45,22 | -$0,22 | -0,48% | $0,41 | $0,03 | $0,44 | $0,44 | $0,38 | ||
86 | 1/06/1993 | $45,38 | $45,81 | $45,31 | $45,66 | $0,44 | +0,97% | $0,50 | $0,59 | $0,09 | $0,59 | $0,40 | ||
87 | 2/06/1993 | $45,53 | $45,75 | $45,34 | $45,59 | -$0,06 | -0,14% | $0,41 | $0,09 | $0,31 | $0,41 | $0,40 | ||
88 | 3/06/1993 | $45,50 | $45,50 | $45,34 | $45,44 | -$0,16 | -0,34% | $0,16 | $0,09 | $0,25 | $0,25 | $0,39 | ||
89 | 4/06/1993 | $45,31 | $45,31 | $45,09 | $45,28 | -$0,16 | -0,34% | $0,22 | $0,13 | $0,34 | $0,34 | $0,38 | ||
90 | 7/06/1993 | $45,38 | $45,38 | $45,13 | $45,13 | -$0,16 | -0,35% | $0,25 | $0,09 | $0,16 | $0,25 | $0,37 | ||
91 | 8/06/1993 | $45,00 | $45,00 | $44,72 | $44,72 | -$0,41 | -0,90% | $0,28 | $0,13 | $0,41 | $0,41 | $0,38 | ||
92 | 9/06/1993 | $44,88 | $45,06 | $44,81 | $44,88 | $0,16 | +0,35% | $0,25 | $0,34 | $0,09 | $0,34 | $0,37 | ||
93 | 10/06/1993 | $44,84 | $44,94 | $44,75 | $44,91 | $0,03 | +0,07% | $0,19 | $0,06 | $0,13 | $0,19 | $0,36 | ||
94 | 11/06/1993 | $45,06 | $45,16 | $44,91 | $45,09 | $0,19 | +0,42% | $0,25 | $0,25 | $0,00 | $0,25 | $0,35 | ||
95 | 14/06/1993 | $45,16 | $45,19 | $45,03 | $45,03 | -$0,06 | -0,14% | $0,16 | $0,09 | $0,06 | $0,16 | $0,34 | ||
96 | 15/06/1993 | $45,09 | $45,13 | $44,94 | $44,94 | -$0,09 | -0,21% | $0,19 | $0,09 | $0,09 | $0,19 | $0,33 | ||
97 | 16/06/1993 | $44,94 | $45,03 | $44,81 | $45,03 | $0,09 | +0,21% | $0,22 | $0,09 | $0,13 | $0,22 | $0,32 | ||
98 | 17/06/1993 | $45,13 | $45,19 | $45,03 | $45,19 | $0,16 | +0,35% | $0,16 | $0,16 | $0,00 | $0,16 | $0,31 | ||
99 | 18/06/1993 | $44,84 | $44,84 | $44,50 | $44,50 | -$0,69 | -1,52% | $0,34 | $0,34 | $0,69 | $0,69 | $0,34 | ||
100 | 21/06/1993 | $44,63 | $44,63 | $44,53 | $44,59 | $0,09 | +0,21% | $0,09 | $0,13 | $0,03 | $0,13 | $0,32 | ||
101 | 22/06/1993 | $44,66 | $44,66 | $44,56 | $44,63 | $0,03 | +0,07% | $0,09 | $0,06 | $0,03 | $0,09 | $0,30 |