Vocento 15 años 23 de Octubre, 11:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAC 40CAC 40

4,090,08 %
5.372,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
21/09/2017 5.259,020 5.267,290 0,49 5.275,420 5.257,440 --
20/09/2017 5.230,510 5.241,660 0,08 5.248,790 5.230,020 --
19/09/2017 5.223,290 5.237,440 0,16 5.238,290 5.219,710 --
18/09/2017 5.231,990 5.229,320 0,30 5.239,880 5.221,560 --
15/09/2017 5.220,890 5.213,910 -0,22 5.237,170 5.201,970 --
14/09/2017 5.205,180 5.225,200 0,15 5.233,540 5.201,650 --
13/09/2017 5.205,210 5.217,590 0,16 5.227,000 5.200,210 --
12/09/2017 5.192,750 5.209,010 0,62 5.219,080 5.184,470 --
11/09/2017 5.145,780 5.176,710 1,24 5.180,250 5.145,780 --
08/09/2017 5.099,310 5.113,490 -0,02 5.117,890 5.086,510 --
07/09/2017 5.118,840 5.114,620 0,26 5.148,060 5.103,150 --
06/09/2017 5.054,320 5.101,410 0,29 5.114,290 5.050,090 --
05/09/2017 5.107,190 5.086,560 -0,34 5.125,800 5.081,080 --
04/09/2017 5.088,280 5.103,970 -0,38 5.114,700 5.088,280 --
01/09/2017 5.117,190 5.123,260 0,74 5.138,420 5.115,950 --
31/08/2017 5.083,120 5.085,590 0,58 5.104,780 5.068,440 --
30/08/2017 5.063,240 5.056,340 0,49 5.069,120 5.046,070 --
29/08/2017 5.035,380 5.031,920 -0,94 5.041,890 4.995,070 --
28/08/2017 5.076,470 5.079,750 -0,48 5.106,250 5.066,010 --
25/08/2017 5.121,480 5.104,330 -0,17 5.141,050 5.098,510 --
24/08/2017 5.127,710 5.113,130 -0,04 5.136,300 5.111,860 --
23/08/2017 5.125,030 5.115,390 -0,32 5.149,080 5.105,550 --
22/08/2017 5.112,130 5.131,860 0,87 5.137,540 5.101,680 --
21/08/2017 5.091,310 5.087,590 -0,52 5.105,940 5.066,190 --
18/08/2017 5.103,470 5.114,150 -0,64 5.117,040 5.074,450 --
17/08/2017 5.164,540 5.146,850 -0,57 5.180,260 5.137,420 --
16/08/2017 5.159,100 5.176,610 0,71 5.200,160 5.159,100 --
15/08/2017 5.141,020 5.140,250 0,36 5.158,500 5.123,970 --
14/08/2017 5.082,870 5.121,670 1,20 5.136,190 5.080,010 --
11/08/2017 5.081,920 5.060,920 -1,06 5.086,060 5.046,750 --
10/08/2017 5.140,990 5.115,230 -0,59 5.148,470 5.096,190 --
09/08/2017 5.182,050 5.145,700 -1,40 5.183,370 5.122,500 --
08/08/2017 5.200,200 5.218,890 0,21 5.231,650 5.191,380 --
07/08/2017 5.210,730 5.207,890 0,09 5.220,590 5.195,260 --
04/08/2017 5.122,400 5.203,440 1,42 5.216,400 5.118,610 --
03/08/2017 5.097,140 5.130,490 0,46 5.142,910 5.084,200 --
02/08/2017 5.122,380 5.107,250 -0,39 5.135,140 5.094,640 --
01/08/2017 5.116,900 5.127,030 0,65 5.148,490 5.087,380 --
31/07/2017 5.127,630 5.093,770 -0,73 5.148,150 5.092,140 --
28/07/2017 5.144,030 5.131,390 -1,07 5.144,030 5.105,720 --
27/07/2017 5.181,150 5.186,950 -0,06 5.218,560 5.172,780 --
26/07/2017 5.162,240 5.190,170 0,56 5.208,330 5.158,790 --
25/07/2017 5.130,530 5.161,080 0,65 5.193,190 5.130,530 --
24/07/2017 5.133,680 5.127,700 0,20 5.143,480 5.094,360 --
21/07/2017 5.188,920 5.117,660 -1,57 5.208,850 5.095,120 --
20/07/2017 5.239,460 5.199,220 -0,32 5.251,250 5.177,730 --
19/07/2017 5.196,130 5.216,070 0,83 5.218,990 5.174,290 --
18/07/2017 5.219,670 5.173,270 -1,09 5.233,150 5.164,630 --
17/07/2017 5.238,410 5.230,170 -0,10 5.246,230 5.214,310 --
14/07/2017 5.246,200 5.235,310 0,00 5.246,780 5.215,980 --
13/07/2017 5.228,930 5.235,400 0,25 5.259,470 5.221,580 --
12/07/2017 5.158,230 5.222,130 1,59 5.239,020 5.157,840 --
11/07/2017 5.172,030 5.140,600 -0,48 5.186,440 5.135,950 --
10/07/2017 5.160,700 5.165,640 0,40 5.179,340 5.147,670 --
07/07/2017 5.149,790 5.145,160 -0,14 5.155,420 5.125,990 --
06/07/2017 5.177,210 5.152,400 -0,53 5.177,620 5.111,160 --
05/07/2017 5.174,790 5.180,100 0,10 5.192,510 5.160,860 --
04/07/2017 5.170,540 5.174,900 -0,40 5.197,810 5.165,860 --
03/07/2017 5.151,190 5.195,720 1,47 5.200,730 5.151,190 --
30/06/2017 5.157,590 5.120,680 -0,65 5.192,390 5.117,230 --
29/06/2017 5.268,230 5.154,350 -1,88 5.272,940 5.143,820 --
28/06/2017 5.235,830 5.252,900 -0,11 5.273,950 5.203,900 --
27/06/2017 5.282,870 5.258,580 -0,70 5.284,960 5.237,670 --
26/06/2017 5.295,040 5.295,750 0,56 5.323,730 5.289,560 --
23/06/2017 5.273,240 5.266,120 -0,30 5.283,880 5.247,520 --
22/06/2017 5.258,680 5.281,930 0,15 5.286,460 5.237,330 --
21/06/2017 5.273,000 5.274,260 -0,37 5.286,060 5.224,050 --
20/06/2017 5.330,580 5.293,650 -0,32 5.339,550 5.293,650 --
19/06/2017 5.305,220 5.310,720 0,90 5.331,320 5.302,050 --
16/06/2017 5.243,530 5.263,310 0,89 5.273,680 5.236,000 --
15/06/2017 5.235,360 5.216,880 -0,50 5.235,880 5.176,670 --
14/06/2017 5.283,600 5.243,290 -0,35 5.314,960 5.243,290 --
13/06/2017 5.254,140 5.261,740 0,40 5.273,870 5.248,290 --
12/06/2017 5.282,580 5.240,590 -1,12 5.286,100 5.233,690 --
09/06/2017 5.275,990 5.299,710 0,67 5.320,170 5.266,830 --
08/06/2017 5.264,690 5.264,240 -0,02 5.290,500 5.250,680 --
07/06/2017 5.261,420 5.265,530 -0,07 5.320,040 5.254,030 --
06/06/2017 5.280,200 5.269,220 -0,73 5.296,420 5.260,950 --
05/06/2017 5.337,110 5.307,890 -0,66 5.343,790 5.299,760 --
02/06/2017 5.347,860 5.343,410 0,47 5.372,970 5.328,190 --
01/06/2017 5.290,840 5.318,670 0,66 5.327,600 5.287,990 --
31/05/2017 5.306,210 5.283,630 -0,42 5.334,570 5.283,630 --
30/05/2017 5.291,080 5.305,940 -0,50 5.309,360 5.273,560 --
29/05/2017 5.327,730 5.332,470 -0,08 5.335,780 5.316,690 --
26/05/2017 5.328,860 5.336,640 -0,01 5.336,760 5.282,420 --
25/05/2017 5.360,970 5.337,160 -0,08 5.366,700 5.323,110 --
24/05/2017 5.336,980 5.341,340 -0,13 5.353,010 5.326,590 --
23/05/2017 5.317,120 5.348,160 0,47 5.368,880 5.314,480 --
22/05/2017 5.335,120 5.322,880 -0,03 5.339,410 5.315,230 --
19/05/2017 5.299,400 5.324,400 0,66 5.334,450 5.292,120 --
18/05/2017 5.309,910 5.289,730 -0,53 5.322,700 5.238,510 --
17/05/2017 5.375,840 5.317,890 -1,63 5.394,880 5.297,430 --
16/05/2017 5.398,150 5.406,100 -0,21 5.417,170 5.389,870 --
15/05/2017 5.411,270 5.417,400 0,22 5.417,400 5.384,540 --
12/05/2017 5.386,790 5.405,420 0,41 5.405,420 5.375,480 --
11/05/2017 5.409,900 5.383,420 -0,32 5.409,990 5.356,410 --
10/05/2017 5.398,810 5.400,460 0,05 5.402,340 5.377,750 --
09/05/2017 5.404,140 5.398,010 0,28 5.413,600 5.394,130 --
08/05/2017 5.442,100 5.382,950 -0,91 5.442,100 5.374,200 --
05/05/2017 5.344,920 5.432,400 1,12 5.432,400 5.343,020 --
04/05/2017 5.309,390 5.372,420 1,35 5.372,420 5.304,460 --
03/05/2017 5.299,740 5.301,000 -0,06 5.301,610 5.282,450 --
02/05/2017 5.284,880 5.304,150 0,70 5.305,950 5.274,290 --
28/04/2017 5.267,660 5.267,330 -0,08 5.287,850 5.265,360 --
27/04/2017 5.276,970 5.271,700 -0,31 5.278,960 5.261,730 --
26/04/2017 5.272,860 5.287,880 0,19 5.296,520 5.270,320 --
25/04/2017 5.274,360 5.277,880 0,17 5.293,390 5.259,630 --
24/04/2017 5.267,880 5.268,850 4,14 5.295,470 5.228,540 --
21/04/2017 5.063,360 5.059,200 -0,37 5.081,610 5.029,060 --
20/04/2017 4.992,470 5.077,910 1,48 5.093,600 4.989,260 --
19/04/2017 4.987,290 5.003,730 0,27 5.011,330 4.980,410 --
18/04/2017 5.078,250 4.990,250 -1,59 5.080,030 4.990,250 --
13/04/2017 5.090,480 5.071,100 -0,59 5.090,480 5.062,320 --
12/04/2017 5.114,500 5.101,110 -0,01 5.142,810 5.093,980 --
11/04/2017 5.086,610 5.101,860 -0,11 5.119,180 5.068,250 --
10/04/2017 5.127,360 5.107,450 -0,54 5.127,360 5.097,560 --
07/04/2017 5.104,730 5.135,280 0,27 5.135,280 5.098,050 --
06/04/2017 5.063,620 5.121,440 0,58 5.126,740 5.051,610 --
05/04/2017 5.104,710 5.091,850 -0,18 5.123,780 5.087,680 --
04/04/2017 5.087,600 5.101,130 0,30 5.101,130 5.076,350 --
03/04/2017 5.130,180 5.085,910 -0,71 5.132,930 5.083,140 --
31/03/2017 5.077,300 5.122,510 0,65 5.122,510 5.067,740 --
30/03/2017 5.075,610 5.089,640 0,41 5.090,920 5.063,070 --
29/03/2017 5.063,700 5.069,040 0,45 5.073,230 5.044,420 --
28/03/2017 5.027,130 5.046,200 0,57 5.048,110 5.008,670 --
27/03/2017 4.975,090 5.017,430 -0,07 5.017,880 4.971,070 --
24/03/2017 5.027,190 5.020,900 -0,24 5.027,190 5.003,580 --
23/03/2017 4.996,620 5.032,760 0,76 5.032,940 4.980,560 --
22/03/2017 4.969,110 4.994,700 -0,15 5.005,060 4.953,570 --
21/03/2017 5.030,200 5.002,430 -0,19 5.054,910 4.990,640 --
20/03/2017 5.008,080 5.012,160 -0,34 5.030,060 5.004,080 --
17/03/2017 5.006,710 5.029,240 0,32 5.037,850 5.001,390 --
16/03/2017 5.027,100 5.013,380 0,56 5.031,570 5.004,620 --
15/03/2017 4.980,050 4.985,480 0,23 4.989,300 4.966,050 --
14/03/2017 5.006,050 4.974,260 -0,51 5.006,050 4.958,880 --
13/03/2017 4.997,880 4.999,600 0,13 5.013,080 4.986,060 --
10/03/2017 4.994,000 4.993,320 0,24 5.022,100 4.990,150 --
09/03/2017 4.950,530 4.981,510 0,42 4.988,630 4.939,870 --
08/03/2017 4.941,180 4.960,480 0,11 4.976,040 4.933,770 --
07/03/2017 4.974,790 4.955,000 -0,35 4.974,790 4.941,260 --
06/03/2017 4.983,960 4.972,190 -0,46 4.985,240 4.960,260 --
03/03/2017 4.953,300 4.995,130 0,63 5.002,320 4.948,720 --
02/03/2017 4.965,270 4.963,800 0,06 4.972,880 4.955,410 --
01/03/2017 4.897,480 4.960,830 2,10 4.970,640 4.897,480 --
28/02/2017 4.862,650 4.858,580 0,28 4.865,950 4.836,530 --
27/02/2017 4.864,130 4.845,180 0,00 4.869,510 4.833,770 --
24/02/2017 4.886,510 4.845,240 -0,94 4.890,110 4.806,490 --
23/02/2017 4.900,800 4.891,290 -0,09 4.916,440 4.880,490 --
22/02/2017 4.899,650 4.895,880 0,15 4.922,640 4.866,120 --
21/02/2017 4.865,890 4.888,760 0,49 4.900,380 4.849,910 --
20/02/2017 4.894,250 4.864,990 -0,05 4.901,410 4.856,120 --
17/02/2017 4.896,970 4.867,580 -0,65 4.903,160 4.843,010 --
16/02/2017 4.925,540 4.899,460 -0,52 4.928,250 4.890,480 --
15/02/2017 4.910,570 4.924,860 0,59 4.932,350 4.902,160 --
14/02/2017 4.887,230 4.895,820 0,16 4.897,890 4.878,790 --
13/02/2017 4.844,220 4.888,190 1,24 4.906,710 4.841,600 --
10/02/2017 4.842,910 4.828,320 0,04 4.845,450 4.815,670 --
09/02/2017 4.793,010 4.826,240 1,25 4.831,310 4.769,860 --
08/02/2017 4.768,000 4.766,600 0,26 4.790,290 4.733,820 --
07/02/2017 4.762,170 4.754,470 -0,49 4.787,940 4.750,030 --
06/02/2017 4.829,680 4.778,080 -0,98 4.841,170 4.773,350 --
03/02/2017 4.808,460 4.825,420 0,65 4.847,470 4.803,910 --
02/02/2017 4.785,140 4.794,290 -0,01 4.812,310 4.774,180 --
01/02/2017 4.786,850 4.794,580 0,96 4.823,810 4.782,610 --
31/01/2017 4.790,280 4.748,900 -0,75 4.812,550 4.748,900 --
30/01/2017 4.823,500 4.784,640 -1,14 4.830,690 4.771,980 --
27/01/2017 4.867,310 4.839,980 -0,56 4.867,310 4.829,700 --
26/01/2017 4.891,860 4.867,240 -0,21 4.901,070 4.855,760 --
25/01/2017 4.865,090 4.877,670 0,99 4.890,160 4.854,550 --
24/01/2017 4.831,950 4.830,030 0,18 4.840,500 4.816,730 --
23/01/2017 4.816,980 4.821,410 -0,60 4.842,970 4.800,390 --
20/01/2017 4.834,300 4.850,670 0,20 4.869,380 4.818,880 --
19/01/2017 4.859,760 4.841,140 -0,25 4.867,580 4.829,820 --
18/01/2017 4.874,310 4.853,400 -0,13 4.875,740 4.827,110 --
17/01/2017 4.865,190 4.859,690 -0,46 4.889,160 4.841,680 --
16/01/2017 4.883,430 4.882,180 -0,82 4.911,390 4.879,800 --
13/01/2017 4.889,450 4.922,490 1,20 4.924,580 4.883,060 --
12/01/2017 4.873,010 4.863,970 -0,51 4.889,210 4.857,440 --
11/01/2017 4.890,040 4.888,710 0,01 4.916,480 4.856,500 --
10/01/2017 4.894,450 4.888,230 0,01 4.906,150 4.868,500 --
09/01/2017 4.915,350 4.887,570 -0,45 4.915,600 4.867,830 --
06/01/2017 4.885,190 4.909,840 0,19 4.911,490 4.874,420 --
05/01/2017 4.881,720 4.900,640 0,03 4.905,840 4.874,790 --
04/01/2017 4.912,950 4.899,400 0,00 4.913,940 4.879,230 --
03/01/2017 4.904,770 4.899,330 0,35 4.929,600 4.896,110 --
02/01/2017 4.845,960 4.882,380 0,41 4.896,010 4.843,930 --
30/12/2016 4.837,680 4.862,310 0,49 4.864,290 4.825,140 --
29/12/2016 4.824,750 4.838,470 -0,20 4.845,670 4.822,290 --
28/12/2016 4.846,140 4.848,010 -0,01 4.851,510 4.840,140 --
27/12/2016 4.840,170 4.848,280 0,18 4.852,550 4.837,000 --
23/12/2016 4.837,410 4.839,680 0,10 4.844,800 4.825,930 --
22/12/2016 4.825,150 4.834,630 0,02 4.841,650 4.818,810 --
21/12/2016 4.831,560 4.833,820 -0,33 4.851,520 4.821,240 --
20/12/2016 4.822,300 4.849,890 0,56 4.852,580 4.815,230 --
19/12/2016 4.820,490 4.822,770 -0,22 4.829,550 4.812,080 --
16/12/2016 4.815,350 4.833,270 0,29 4.856,960 4.804,700 --
15/12/2016 4.776,830 4.819,230 1,05 4.830,300 4.776,330 --
14/12/2016 4.778,960 4.769,240 -0,72 4.790,630 4.765,010 --
13/12/2016 4.754,220 4.803,870 0,91 4.807,880 4.746,550 --
12/12/2016 4.769,840 4.760,770 -0,07 4.780,950 4.754,150 --
09/12/2016 4.741,100 4.764,070 0,60 4.780,520 4.737,380 --
08/12/2016 4.709,890 4.735,480 0,87 4.748,510 4.688,580 --
07/12/2016 4.676,610 4.694,720 1,36 4.694,720 4.658,730 --
06/12/2016 4.576,870 4.631,940 1,26 4.639,910 4.558,900 --
05/12/2016 4.506,660 4.574,320 1,00 4.605,560 4.502,200 --
02/12/2016 4.527,840 4.528,820 -0,70 4.545,250 4.490,150 --
01/12/2016 4.571,200 4.560,610 -0,39 4.582,830 4.541,020 --
30/11/2016 4.548,980 4.578,340 0,59 4.597,540 4.547,580 --
29/11/2016 4.506,910 4.551,460 0,91 4.551,460 4.494,370 --
28/11/2016 4.544,090 4.510,390 -0,88 4.545,140 4.499,200 --
25/11/2016 4.548,850 4.550,270 0,17 4.555,470 4.524,340 --
24/11/2016 4.537,270 4.542,560 0,29 4.552,040 4.520,490 --
23/11/2016 4.557,930 4.529,210 -0,42 4.559,210 4.509,020 --
22/11/2016 4.561,700 4.548,350 0,41 4.571,790 4.541,580 --
21/11/2016 4.525,460 4.529,580 0,56 4.540,900 4.479,690 --
18/11/2016 4.547,050 4.504,350 -0,52 4.551,630 4.496,740 --
17/11/2016 4.494,530 4.527,770 0,59 4.527,770 4.482,580 --
16/11/2016 4.545,890 4.501,140 -0,78 4.548,830 4.479,940 --
15/11/2016 4.524,980 4.536,530 0,62 4.541,460 4.504,350 --
14/11/2016 4.528,050 4.508,550 0,43 4.560,880 4.492,030 --
11/11/2016 4.545,050 4.489,270 -0,92 4.553,790 4.473,350 --
10/11/2016 4.577,010 4.530,950 -0,28 4.606,660 4.502,740 --
09/11/2016 4.350,070 4.543,480 1,49 4.543,480 4.344,880 --
08/11/2016 4.454,580 4.476,890 0,35 4.482,590 4.446,390 --
07/11/2016 4.440,110 4.461,210 1,91 4.464,230 4.430,130 --
04/11/2016 4.403,160 4.377,460 -0,78 4.403,640 4.355,810 --
03/11/2016 4.402,790 4.411,680 -0,07 4.456,210 4.399,290 --
02/11/2016 4.437,990 4.414,670 -1,24 4.449,440 4.414,670 --
01/11/2016 4.532,340 4.470,280 -0,86 4.537,990 4.460,540 --
31/10/2016 4.525,600 4.509,260 -0,86 4.540,260 4.500,190 --
28/10/2016 4.515,250 4.548,580 0,33 4.554,350 4.504,500 --
27/10/2016 4.526,340 4.533,570 -0,02 4.556,740 4.502,550 --
26/10/2016 4.523,960 4.534,590 -0,14 4.539,070 4.496,970 --
25/10/2016 4.560,460 4.540,840 -0,26 4.570,630 4.528,030 --

Mas noticias

publicidad
publicidad