21 de Septiembre, 10:42 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAC 40CAC 40

57,861,07 %
5.451,59

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/09/2018 5.398,200 5.451,590 1,07 5.461,110 5.398,200 --
19/09/2018 5.362,940 5.393,740 0,56 5.406,060 5.361,330 --
18/09/2018 5.348,490 5.363,790 0,28 5.389,760 5.339,620 --
17/09/2018 5.344,550 5.348,870 -0,07 5.358,180 5.329,970 --
14/09/2018 5.353,580 5.352,570 0,46 5.362,200 5.338,250 --
13/09/2018 5.327,940 5.328,120 -0,08 5.366,340 5.325,300 --
12/09/2018 5.294,580 5.332,130 0,91 5.338,630 5.293,620 --
11/09/2018 5.284,240 5.283,790 0,27 5.285,020 5.240,040 --
10/09/2018 5.250,760 5.269,630 0,33 5.291,210 5.241,180 --
07/09/2018 5.252,980 5.252,220 0,16 5.266,630 5.226,310 --
06/09/2018 5.254,700 5.243,840 -0,31 5.292,430 5.243,810 --
05/09/2018 5.322,080 5.260,220 -1,54 5.324,000 5.259,980 --
04/09/2018 5.423,670 5.342,700 -1,31 5.428,220 5.322,770 --
03/09/2018 5.400,700 5.413,800 0,13 5.417,460 5.387,210 --
31/08/2018 5.470,800 5.406,850 -1,30 5.471,050 5.403,160 --
30/08/2018 5.494,020 5.478,060 -0,42 5.498,770 5.467,120 --
29/08/2018 5.495,950 5.501,330 0,30 5.504,320 5.476,270 --
28/08/2018 5.489,510 5.484,990 0,11 5.506,760 5.477,350 --
27/08/2018 5.455,400 5.479,100 0,86 5.487,450 5.448,490 --
24/08/2018 5.422,780 5.432,500 0,24 5.449,750 5.421,210 --
23/08/2018 5.422,390 5.419,330 -0,02 5.436,720 5.415,430 --
22/08/2018 5.401,430 5.420,610 0,22 5.431,520 5.401,430 --
21/08/2018 5.372,020 5.408,600 0,54 5.427,260 5.367,380 --
20/08/2018 5.362,370 5.379,650 0,65 5.397,780 5.356,320 --
17/08/2018 5.356,490 5.344,930 -0,08 5.366,560 5.313,990 --
16/08/2018 5.326,170 5.349,020 0,83 5.354,950 5.307,160 --
15/08/2018 5.414,750 5.305,220 -1,82 5.417,190 5.287,180 --
14/08/2018 5.437,430 5.403,410 -0,16 5.447,930 5.392,390 --
13/08/2018 5.402,410 5.412,320 -0,04 5.428,910 5.385,190 --
10/08/2018 5.455,960 5.414,680 -1,59 5.466,670 5.391,010 --
09/08/2018 5.487,920 5.502,250 0,01 5.502,420 5.468,640 --
08/08/2018 5.518,490 5.501,900 -0,35 5.530,020 5.497,100 --
07/08/2018 5.490,910 5.521,310 0,81 5.539,410 5.490,080 --
06/08/2018 5.487,280 5.477,180 -0,03 5.501,540 5.456,510 --
03/08/2018 5.475,820 5.478,980 0,33 5.491,780 5.459,270 --
02/08/2018 5.477,630 5.460,980 -0,68 5.483,740 5.445,910 --
01/08/2018 5.520,330 5.498,370 -0,23 5.531,580 5.495,790 --
31/07/2018 5.486,130 5.511,300 0,37 5.529,030 5.477,810 --
30/07/2018 5.490,200 5.491,220 -0,37 5.507,480 5.482,240 --
27/07/2018 5.477,530 5.511,760 0,57 5.514,400 5.475,770 --
26/07/2018 5.463,290 5.480,550 1,00 5.480,550 5.435,270 --
25/07/2018 5.445,240 5.426,410 -0,14 5.452,250 5.413,660 --
24/07/2018 5.399,190 5.434,190 1,04 5.453,050 5.389,770 --
23/07/2018 5.382,860 5.378,250 -0,37 5.385,830 5.358,820 --
20/07/2018 5.409,670 5.398,320 -0,35 5.424,370 5.342,300 --
19/07/2018 5.437,710 5.417,070 -0,56 5.444,190 5.409,770 --
18/07/2018 5.441,540 5.447,440 0,46 5.459,720 5.438,310 --
17/07/2018 5.405,610 5.422,540 0,24 5.426,780 5.383,000 --
16/07/2018 5.429,430 5.409,430 -0,36 5.439,660 5.404,520 --
13/07/2018 5.428,040 5.429,200 0,43 5.439,560 5.418,170 --
12/07/2018 5.369,190 5.405,900 0,97 5.406,480 5.349,480 --
11/07/2018 5.393,410 5.353,930 -1,48 5.396,700 5.353,930 --
10/07/2018 5.410,190 5.434,360 0,67 5.437,050 5.404,900 --
09/07/2018 5.403,040 5.398,110 0,42 5.418,950 5.384,600 --
06/07/2018 5.387,180 5.375,770 0,18 5.393,460 5.345,460 --
05/07/2018 5.326,020 5.366,320 0,86 5.391,570 5.324,520 --
04/07/2018 5.313,960 5.320,500 0,07 5.333,220 5.307,200 --
03/07/2018 5.302,360 5.316,770 0,76 5.336,200 5.284,130 --
02/07/2018 5.264,400 5.276,760 -0,88 5.293,400 5.242,640 --
29/06/2018 5.335,240 5.323,530 0,91 5.357,950 5.318,470 --
28/06/2018 5.308,440 5.275,640 -0,97 5.341,090 5.250,220 --
27/06/2018 5.284,460 5.327,200 0,87 5.371,580 5.246,410 --
26/06/2018 5.308,880 5.281,290 -0,05 5.315,560 5.281,290 --
25/06/2018 5.350,960 5.283,860 -1,92 5.362,330 5.283,860 --
22/06/2018 5.330,050 5.387,380 1,34 5.389,320 5.327,030 --
21/06/2018 5.386,880 5.316,010 -1,05 5.396,470 5.302,090 --
20/06/2018 5.418,200 5.372,310 -0,34 5.418,200 5.372,040 --
19/06/2018 5.387,810 5.390,630 -1,10 5.398,040 5.366,050 --
18/06/2018 5.487,700 5.450,480 -0,93 5.491,840 5.418,480 --
15/06/2018 5.542,820 5.501,880 -0,48 5.560,620 5.501,880 --
14/06/2018 5.420,390 5.528,460 1,39 5.543,290 5.408,300 --
13/06/2018 5.457,310 5.452,730 -0,01 5.474,010 5.447,900 --
12/06/2018 5.494,830 5.453,370 -0,38 5.496,470 5.448,700 --
11/06/2018 5.459,810 5.473,910 0,43 5.480,420 5.451,130 --
08/06/2018 5.419,710 5.450,220 0,03 5.458,850 5.405,360 --
07/06/2018 5.482,610 5.448,360 -0,17 5.500,320 5.440,660 --
06/06/2018 5.470,580 5.457,560 -0,06 5.480,310 5.419,940 --
05/06/2018 5.464,880 5.460,950 -0,22 5.512,820 5.460,950 --
04/06/2018 5.497,740 5.472,910 0,14 5.501,480 5.468,920 --
01/06/2018 5.440,420 5.465,530 1,24 5.482,560 5.438,310 --
31/05/2018 5.440,950 5.398,400 -0,53 5.453,010 5.381,380 --
30/05/2018 5.420,150 5.427,350 -0,20 5.434,240 5.386,150 --
29/05/2018 5.466,480 5.438,060 -1,29 5.480,180 5.389,610 --
28/05/2018 5.565,660 5.508,930 -0,61 5.577,380 5.492,300 --
25/05/2018 5.570,730 5.542,550 -0,11 5.592,160 5.519,780 --
24/05/2018 5.576,650 5.548,450 -0,31 5.598,650 5.523,220 --
23/05/2018 5.626,020 5.565,850 -1,32 5.626,020 5.544,410 --
22/05/2018 5.637,940 5.640,100 0,05 5.653,090 5.628,930 --
21/05/2018 5.626,700 5.637,510 0,41 5.657,440 5.626,180 --
18/05/2018 5.610,140 5.614,510 -0,13 5.643,150 5.603,350 --
17/05/2018 5.570,390 5.621,920 0,98 5.621,920 5.570,040 --
16/05/2018 5.546,390 5.567,540 0,26 5.570,960 5.540,670 --
15/05/2018 5.529,390 5.553,160 0,23 5.563,360 5.527,640 --
14/05/2018 5.539,050 5.540,680 -0,02 5.542,210 5.524,440 --
11/05/2018 5.533,410 5.541,940 -0,07 5.544,740 5.521,340 --
10/05/2018 5.532,370 5.545,950 0,20 5.547,200 5.522,910 --
09/05/2018 5.520,650 5.534,630 0,23 5.535,240 5.511,580 --
08/05/2018 5.523,910 5.521,930 -0,17 5.529,150 5.496,390 --
07/05/2018 5.511,940 5.531,420 0,28 5.532,120 5.503,700 --
04/05/2018 5.495,710 5.516,050 0,26 5.516,050 5.485,990 --
03/05/2018 5.515,360 5.501,660 -0,50 5.523,780 5.489,630 --
02/05/2018 5.511,460 5.529,220 0,16 5.538,730 5.509,080 --
30/04/2018 5.477,440 5.520,500 0,68 5.521,440 5.474,480 --
27/04/2018 5.454,250 5.483,190 0,54 5.483,190 5.453,970 --
26/04/2018 5.416,750 5.453,580 0,74 5.460,010 5.407,580 --
25/04/2018 5.414,150 5.413,300 -0,57 5.442,320 5.388,670 --
24/04/2018 5.428,180 5.444,160 0,10 5.446,700 5.414,400 --
23/04/2018 5.404,720 5.438,550 0,48 5.440,840 5.392,580 --
20/04/2018 5.395,130 5.412,830 0,39 5.425,790 5.381,110 --
19/04/2018 5.389,820 5.391,640 0,21 5.397,840 5.377,110 --
18/04/2018 5.360,450 5.380,170 0,50 5.381,740 5.359,630 --
17/04/2018 5.325,630 5.353,540 0,76 5.370,230 5.317,120 --
16/04/2018 5.322,410 5.312,960 -0,04 5.322,410 5.298,940 --
13/04/2018 5.318,130 5.315,020 0,11 5.339,050 5.303,380 --
12/04/2018 5.280,660 5.309,220 0,59 5.309,970 5.266,360 --
11/04/2018 5.301,440 5.277,940 -0,56 5.303,320 5.264,270 --
10/04/2018 5.299,580 5.307,560 0,84 5.312,880 5.281,580 --
09/04/2018 5.271,000 5.263,390 0,10 5.289,720 5.247,570 --
06/04/2018 5.256,250 5.258,240 -0,35 5.282,720 5.243,020 --
05/04/2018 5.216,680 5.276,670 2,62 5.280,610 5.213,630 --
04/04/2018 5.155,470 5.141,800 -0,20 5.163,630 5.094,690 --
03/04/2018 5.144,630 5.152,120 -0,29 5.171,620 5.118,690 --
29/03/2018 5.152,030 5.167,300 0,72 5.194,980 5.134,750 --
28/03/2018 5.073,420 5.130,440 0,29 5.130,440 5.038,120 --
27/03/2018 5.141,400 5.115,740 0,98 5.149,050 5.100,210 --
26/03/2018 5.106,340 5.066,280 -0,57 5.126,990 5.043,270 --
23/03/2018 5.115,820 5.095,220 -1,39 5.128,710 5.059,670 --
22/03/2018 5.205,170 5.167,210 -1,62 5.231,170 5.119,290 --
20/03/2018 5.232,120 5.252,430 0,57 5.255,100 5.208,510 --
19/03/2018 5.263,390 5.222,840 -1,13 5.265,440 5.210,070 --
16/03/2018 5.259,360 5.282,750 0,94 5.299,230 5.258,510 --
14/03/2018 5.237,750 5.233,360 -0,18 5.272,720 5.224,310 --
13/03/2018 5.284,840 5.242,790 -0,64 5.311,660 5.225,270 --
12/03/2018 5.298,220 5.276,710 0,04 5.302,420 5.258,110 --
09/03/2018 5.243,090 5.274,400 0,39 5.293,080 5.241,510 --
08/03/2018 5.189,140 5.254,100 1,28 5.264,360 5.186,280 --
07/03/2018 5.151,690 5.187,830 0,34 5.203,060 5.134,510 --
06/03/2018 5.203,110 5.170,230 0,06 5.216,600 5.170,140 --
05/03/2018 5.116,390 5.167,230 0,60 5.176,520 5.115,940 --
02/03/2018 5.223,140 5.136,580 -2,39 5.226,110 5.121,240 --
01/03/2018 5.304,810 5.262,560 -1,09 5.315,770 5.242,870 --
28/02/2018 5.321,500 5.320,490 -0,44 5.357,060 5.312,620 --
27/02/2018 5.358,570 5.343,930 -0,01 5.363,520 5.329,790 --
26/02/2018 5.343,570 5.344,260 0,51 5.357,360 5.329,510 --
23/02/2018 5.312,300 5.317,370 0,15 5.322,350 5.292,700 --
22/02/2018 5.272,430 5.309,230 0,13 5.321,190 5.253,200 --
21/02/2018 5.278,480 5.302,170 0,23 5.303,810 5.255,770 --
20/02/2018 5.257,430 5.289,860 0,64 5.291,810 5.249,850 --
19/02/2018 5.295,330 5.256,180 -0,48 5.297,370 5.249,890 --
16/02/2018 5.249,420 5.281,580 1,13 5.291,480 5.245,800 --
15/02/2018 5.211,710 5.222,520 1,11 5.255,080 5.204,440 --
14/02/2018 5.137,570 5.165,260 1,10 5.188,140 5.081,620 --
13/02/2018 5.136,090 5.109,240 -0,60 5.155,220 5.109,240 --
12/02/2018 5.130,400 5.140,060 1,20 5.165,750 5.113,820 --
09/02/2018 5.133,460 5.079,210 -1,41 5.155,870 5.051,210 --
08/02/2018 5.229,780 5.151,680 -1,98 5.248,440 5.129,520 --
07/02/2018 5.208,110 5.255,900 1,82 5.267,880 5.169,400 --
06/02/2018 5.104,280 5.161,810 -2,35 5.226,130 5.101,150 --
05/02/2018 5.322,940 5.285,830 -1,48 5.332,770 5.283,270 --
02/02/2018 5.433,840 5.364,980 -1,64 5.437,260 5.364,980 --
01/02/2018 5.510,590 5.454,550 -0,50 5.529,400 5.432,590 --
31/01/2018 5.483,510 5.481,930 0,15 5.496,780 5.471,180 --
30/01/2018 5.493,930 5.473,780 -0,87 5.518,940 5.464,850 --
29/01/2018 5.534,140 5.521,590 -0,14 5.537,530 5.517,670 --
26/01/2018 5.496,830 5.529,150 0,87 5.539,770 5.493,660 --
25/01/2018 5.493,810 5.481,210 -0,25 5.525,760 5.456,050 --
24/01/2018 5.532,850 5.495,160 -0,72 5.538,580 5.495,160 --
23/01/2018 5.563,560 5.535,260 -0,12 5.567,030 5.521,830 --
22/01/2018 5.520,210 5.541,990 0,28 5.543,060 5.512,270 --
19/01/2018 5.493,990 5.526,510 0,58 5.528,890 5.490,320 --
18/01/2018 5.511,300 5.494,830 0,02 5.515,160 5.474,110 --
17/01/2018 5.496,260 5.493,990 -0,36 5.518,390 5.485,020 --
16/01/2018 5.513,700 5.513,820 0,07 5.535,950 5.500,220 --
15/01/2018 5.515,550 5.509,690 -0,13 5.525,010 5.501,280 --
12/01/2018 5.502,630 5.517,060 0,52 5.520,180 5.486,090 --
11/01/2018 5.514,090 5.488,550 -0,29 5.516,590 5.478,970 --
10/01/2018 5.518,320 5.504,680 -0,35 5.529,300 5.487,560 --
09/01/2018 5.491,910 5.523,940 0,67 5.525,670 5.491,910 --
08/01/2018 5.483,470 5.487,420 0,30 5.499,150 5.478,920 --
05/01/2018 5.424,160 5.470,750 1,05 5.470,750 5.422,780 --
04/01/2018 5.360,010 5.413,690 1,55 5.430,720 5.360,010 --
03/01/2018 5.295,310 5.331,280 0,81 5.347,630 5.291,890 --
02/01/2018 5.318,740 5.288,600 -0,45 5.318,740 5.258,660 --
29/12/2017 5.336,150 5.312,560 -0,50 5.344,050 5.312,560 --
28/12/2017 5.367,700 5.339,420 -0,55 5.370,430 5.331,160 --
27/12/2017 5.359,820 5.368,840 0,08 5.388,140 5.352,530 --
22/12/2017 5.371,000 5.364,720 -0,39 5.385,960 5.355,440 --
21/12/2017 5.332,390 5.385,970 0,62 5.389,800 5.323,540 --
20/12/2017 5.377,920 5.352,770 -0,56 5.382,370 5.338,030 --
19/12/2017 5.409,650 5.382,910 -0,69 5.420,640 5.380,150 --
18/12/2017 5.386,400 5.420,580 1,33 5.427,870 5.386,400 --
15/12/2017 5.340,340 5.349,300 -0,15 5.360,870 5.330,100 --
14/12/2017 5.392,000 5.357,140 -0,78 5.400,280 5.357,140 --
13/12/2017 5.415,320 5.399,450 -0,51 5.429,030 5.393,980 --
12/12/2017 5.394,930 5.427,190 0,75 5.427,190 5.359,760 --
11/12/2017 5.411,710 5.386,830 -0,23 5.411,710 5.382,500 --
08/12/2017 5.411,910 5.399,090 0,28 5.425,750 5.393,560 --
07/12/2017 5.374,570 5.383,860 0,18 5.396,310 5.365,750 --
06/12/2017 5.333,320 5.374,350 -0,02 5.385,530 5.316,550 --
05/12/2017 5.377,800 5.375,530 -0,26 5.392,480 5.349,790 --
04/12/2017 5.363,290 5.389,290 1,36 5.400,100 5.350,590 --
01/12/2017 5.374,130 5.316,890 -1,04 5.378,320 5.299,060 --
30/11/2017 5.402,660 5.372,790 -0,47 5.429,650 5.372,590 --
29/11/2017 5.416,490 5.398,050 0,14 5.441,690 5.394,890 --
28/11/2017 5.366,380 5.390,480 0,57 5.398,190 5.357,280 --
27/11/2017 5.378,960 5.360,090 -0,56 5.408,470 5.359,390 --
24/11/2017 5.374,400 5.390,460 0,20 5.419,880 5.374,400 --
23/11/2017 5.339,760 5.379,540 0,50 5.391,890 5.330,320 --
22/11/2017 5.364,610 5.352,760 -0,25 5.391,010 5.352,760 --
21/11/2017 5.335,840 5.366,150 0,48 5.385,860 5.326,860 --
20/11/2017 5.311,280 5.340,450 0,40 5.348,150 5.302,850 --
17/11/2017 5.335,850 5.319,170 -0,32 5.350,250 5.304,350 --
16/11/2017 5.325,410 5.336,390 0,66 5.345,230 5.312,870 --
15/11/2017 5.301,140 5.301,250 -0,27 5.312,390 5.267,220 --
14/11/2017 5.345,300 5.315,580 -0,49 5.365,640 5.301,570 --
13/11/2017 5.382,650 5.341,630 -0,73 5.384,760 5.301,020 --
10/11/2017 5.405,550 5.380,720 -0,50 5.415,880 5.375,120 --
09/11/2017 5.470,180 5.407,750 -1,16 5.479,700 5.401,430 --
08/11/2017 5.487,530 5.471,430 -0,17 5.496,080 5.452,200 --
07/11/2017 5.521,750 5.480,640 -0,48 5.525,550 5.475,920 --
06/11/2017 5.507,070 5.507,250 -0,19 5.513,310 5.492,900 --
03/11/2017 5.513,470 5.517,970 0,14 5.521,920 5.498,290 --
02/11/2017 5.510,960 5.510,500 -0,07 5.520,810 5.486,240 --
01/11/2017 5.524,380 5.514,290 0,20 5.536,400 5.514,290 --
31/10/2017 5.492,630 5.503,290 0,18 5.511,250 5.489,410 --
30/10/2017 5.488,330 5.493,630 -0,01 5.507,560 5.487,290 --
27/10/2017 5.470,340 5.494,130 0,71 5.513,530 5.470,240 --
26/10/2017 5.383,440 5.455,400 1,50 5.459,610 5.375,260 --
25/10/2017 5.399,610 5.374,890 -0,37 5.416,540 5.364,160 --
24/10/2017 5.377,860 5.394,800 0,15 5.413,030 5.377,860 --
23/10/2017 5.377,450 5.386,810 0,27 5.408,740 5.367,650 --
20/10/2017 5.389,480 5.372,380 0,08 5.392,090 5.368,210 --
19/10/2017 5.371,000 5.368,290 -0,29 5.377,810 5.343,000 --
18/10/2017 5.368,090 5.383,810 0,42 5.394,230 5.359,680 --
17/10/2017 5.372,650 5.361,370 -0,03 5.376,690 5.347,550 --
16/10/2017 5.362,530 5.362,880 0,21 5.371,620 5.347,610 --
13/10/2017 5.362,730 5.351,740 -0,17 5.371,650 5.344,960 --
12/10/2017 5.358,420 5.360,810 -0,03 5.361,920 5.342,690 --
11/10/2017 5.367,380 5.362,410 -0,02 5.367,380 5.338,140 --
10/10/2017 5.364,160 5.363,650 -0,04 5.372,270 5.351,790 --
09/10/2017 5.364,810 5.365,830 0,11 5.378,510 5.351,680 --
06/10/2017 5.378,070 5.359,900 -0,36 5.378,070 5.350,260 --
05/10/2017 5.355,910 5.379,210 0,30 5.381,740 5.355,910 --
04/10/2017 5.369,240 5.363,230 -0,08 5.369,450 5.345,200 --
03/10/2017 5.362,750 5.367,410 0,32 5.370,890 5.355,300 --
02/10/2017 5.332,920 5.350,440 0,39 5.350,440 5.326,660 --
29/09/2017 5.297,420 5.329,810 0,68 5.329,810 5.284,740 --
28/09/2017 5.286,050 5.293,770 0,22 5.295,270 5.279,100 --
27/09/2017 5.281,300 5.281,960 0,25 5.289,890 5.272,320 --
26/09/2017 5.263,950 5.268,760 0,03 5.274,580 5.255,110 --
25/09/2017 5.267,990 5.267,130 -0,27 5.286,830 5.260,460 --
22/09/2017 5.277,390 5.281,290 0,27 5.295,930 5.271,880 --

Mas noticias

publicidad
publicidad