24 de Marzo, 23:01 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAC 40CAC 40

-3,80-0,07 %
5.378,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/03/2019 5.394,460 5.269,920 -2,03 5.398,470 5.264,130 --
21/03/2019 5.378,410 5.378,850 -0,07 5.393,330 5.349,000 --
20/03/2019 5.417,210 5.382,660 -0,80 5.429,440 5.382,660 --
19/03/2019 5.406,230 5.425,900 0,24 5.443,100 5.403,580 --
18/03/2019 5.403,540 5.412,830 0,14 5.416,490 5.401,470 --
15/03/2019 5.352,880 5.405,320 1,04 5.421,510 5.351,880 --
14/03/2019 5.308,750 5.349,780 0,82 5.358,410 5.308,750 --
13/03/2019 5.263,010 5.306,380 0,69 5.309,770 5.261,890 --
12/03/2019 5.290,940 5.270,250 0,08 5.294,830 5.245,760 --
11/03/2019 5.253,490 5.265,960 0,66 5.268,590 5.230,160 --
08/03/2019 5.233,970 5.231,220 -0,70 5.252,350 5.221,030 --
07/03/2019 5.282,140 5.267,920 -0,39 5.306,090 5.249,320 --
06/03/2019 5.288,400 5.288,810 -0,16 5.314,970 5.281,950 --
05/03/2019 5.288,550 5.297,520 0,21 5.297,990 5.267,570 --
04/03/2019 5.291,130 5.286,570 0,41 5.310,640 5.283,350 --
01/03/2019 5.267,140 5.265,190 0,47 5.286,690 5.262,470 --
28/02/2019 5.204,770 5.240,530 0,29 5.247,550 5.204,770 --
27/02/2019 5.218,120 5.225,350 -0,26 5.236,830 5.211,540 --
26/02/2019 5.212,860 5.238,720 0,13 5.248,500 5.197,290 --
25/02/2019 5.228,250 5.231,850 0,31 5.242,220 5.219,390 --
22/02/2019 5.190,940 5.215,850 0,38 5.226,800 5.190,280 --
21/02/2019 5.200,120 5.196,110 0,00 5.206,380 5.180,620 --
20/02/2019 5.168,590 5.195,950 0,69 5.202,900 5.159,060 --
19/02/2019 5.162,310 5.160,520 -0,16 5.176,410 5.137,170 --
18/02/2019 5.149,060 5.168,540 0,30 5.170,960 5.147,810 --
15/02/2019 5.061,540 5.153,190 1,79 5.164,580 5.059,500 --
14/02/2019 5.117,790 5.062,520 -0,23 5.117,790 5.062,520 --
13/02/2019 5.071,540 5.074,270 0,35 5.092,190 5.061,600 --
12/02/2019 5.052,330 5.056,350 0,84 5.073,790 5.039,990 --
11/02/2019 4.988,090 5.014,470 1,06 5.023,290 4.986,300 --
08/02/2019 4.980,810 4.961,640 -0,48 5.005,640 4.946,140 --
07/02/2019 5.075,750 4.985,560 -1,84 5.083,890 4.985,560 --
06/02/2019 5.060,650 5.079,050 -0,08 5.083,810 5.058,040 --
05/02/2019 5.009,830 5.083,340 1,66 5.083,340 4.997,530 --
04/02/2019 5.014,310 5.000,190 -0,38 5.019,400 4.970,700 --
01/02/2019 5.004,650 5.019,260 0,53 5.023,370 4.980,500 --
31/01/2019 4.993,090 4.992,720 0,36 5.016,280 4.955,500 --
30/01/2019 4.943,680 4.974,760 0,95 4.974,760 4.942,640 --
29/01/2019 4.889,340 4.928,180 0,81 4.949,450 4.879,660 --
28/01/2019 4.903,950 4.888,580 -0,76 4.912,100 4.878,620 --
25/01/2019 4.895,590 4.925,820 1,11 4.931,800 4.890,900 --
24/01/2019 4.839,590 4.871,960 0,65 4.883,900 4.832,400 --
23/01/2019 4.831,920 4.840,380 -0,15 4.875,410 4.820,140 --
22/01/2019 4.841,180 4.847,530 -0,42 4.863,300 4.824,060 --
21/01/2019 4.865,790 4.867,780 -0,17 4.872,620 4.859,760 --
18/01/2019 4.825,970 4.875,930 1,70 4.881,570 4.824,260 --
17/01/2019 4.782,630 4.794,370 -0,34 4.801,670 4.772,640 --
16/01/2019 4.811,590 4.810,740 0,51 4.816,490 4.784,790 --
15/01/2019 4.799,580 4.786,170 0,49 4.816,730 4.754,690 --
14/01/2019 4.740,310 4.762,750 -0,39 4.773,150 4.730,550 --
11/01/2019 4.814,660 4.781,340 -0,51 4.821,280 4.760,840 --
10/01/2019 4.788,760 4.805,660 -0,16 4.805,660 4.759,760 --
09/01/2019 4.811,180 4.813,580 0,84 4.843,480 4.801,830 --
08/01/2019 4.722,160 4.773,270 1,15 4.810,270 4.719,230 --
07/01/2019 4.757,010 4.719,170 -0,38 4.760,270 4.690,220 --
04/01/2019 4.649,630 4.737,120 2,72 4.750,510 4.636,790 --
03/01/2019 4.641,800 4.611,480 -1,66 4.671,280 4.607,680 --
02/01/2019 4.642,180 4.689,390 -0,87 4.699,980 4.606,200 --
31/12/2018 4.708,740 4.730,690 1,11 4.731,490 4.696,120 --
28/12/2018 4.641,050 4.678,740 1,74 4.700,490 4.623,970 --
27/12/2018 4.689,200 4.598,610 -0,60 4.692,430 4.555,990 --
24/12/2018 4.650,420 4.626,390 -1,45 4.664,200 4.622,030 --
21/12/2018 4.672,770 4.694,380 0,04 4.696,180 4.628,240 --
20/12/2018 4.709,750 4.692,460 -1,78 4.719,610 4.685,610 --
19/12/2018 4.766,730 4.777,450 0,49 4.794,010 4.761,630 --
18/12/2018 4.773,190 4.754,080 -0,95 4.804,980 4.754,080 --
17/12/2018 4.840,120 4.799,870 -1,11 4.847,500 4.788,880 --
14/12/2018 4.853,120 4.853,700 -0,88 4.873,160 4.822,890 --
13/12/2018 4.926,860 4.896,920 -0,26 4.935,480 4.890,440 --
12/12/2018 4.834,240 4.909,450 2,15 4.924,660 4.829,120 --
11/12/2018 4.781,940 4.806,200 1,35 4.853,920 4.770,070 --
10/12/2018 4.797,920 4.742,380 -1,47 4.809,980 4.732,020 --
07/12/2018 4.813,620 4.813,130 0,68 4.877,130 4.812,380 --
06/12/2018 4.898,350 4.780,460 -3,32 4.898,350 4.760,980 --
05/12/2018 4.963,180 4.944,370 -1,36 4.976,630 4.941,450 --
04/12/2018 5.036,950 5.012,660 -0,82 5.043,260 5.012,480 --
03/12/2018 5.112,580 5.053,980 1,00 5.115,130 5.043,200 --
30/11/2018 5.016,450 5.003,920 -0,05 5.016,860 4.974,990 --
29/11/2018 5.026,660 5.006,250 0,46 5.036,810 4.995,950 --
28/11/2018 4.998,140 4.983,240 0,00 5.007,470 4.977,930 --
27/11/2018 4.992,530 4.983,150 -0,24 5.013,690 4.958,710 --
26/11/2018 4.982,540 4.994,980 0,97 5.023,780 4.973,710 --
23/11/2018 4.939,790 4.946,950 0,18 4.968,500 4.913,720 --
22/11/2018 4.958,890 4.938,140 -0,75 4.961,350 4.923,800 --
21/11/2018 4.949,720 4.975,500 1,03 4.978,920 4.930,250 --
20/11/2018 4.962,850 4.924,890 -1,21 4.967,980 4.894,300 --
19/11/2018 5.040,680 4.985,450 -0,79 5.062,750 4.979,980 --
16/11/2018 5.068,640 5.025,200 -0,17 5.081,000 4.986,190 --
15/11/2018 5.097,090 5.033,620 -0,70 5.106,560 4.993,480 --
14/11/2018 5.062,440 5.068,850 -0,65 5.131,040 5.026,220 --
13/11/2018 5.077,570 5.101,850 0,85 5.106,770 5.054,900 --
12/11/2018 5.130,380 5.059,090 -0,93 5.140,450 5.058,490 --
09/11/2018 5.103,430 5.106,750 -0,48 5.112,570 5.072,210 --
08/11/2018 5.147,190 5.131,450 -0,13 5.168,110 5.120,140 --
07/11/2018 5.100,080 5.137,940 1,24 5.150,640 5.098,900 --
06/11/2018 5.110,800 5.075,190 -0,51 5.110,800 5.066,390 --
05/11/2018 5.101,870 5.101,390 -0,01 5.124,190 5.092,360 --
02/11/2018 5.147,020 5.102,130 0,32 5.162,180 5.101,280 --
01/11/2018 5.076,550 5.085,780 -0,15 5.119,680 5.060,760 --
31/10/2018 5.049,740 5.093,440 2,31 5.106,760 5.047,350 --
30/10/2018 4.996,920 4.978,530 -0,22 5.010,440 4.929,940 --
29/10/2018 4.958,510 4.989,350 0,44 5.030,020 4.958,510 --
26/10/2018 4.978,390 4.967,370 -1,29 4.978,390 4.896,800 --
25/10/2018 4.933,950 5.032,300 1,60 5.033,520 4.925,560 --
24/10/2018 4.995,770 4.953,090 -0,29 5.043,370 4.951,160 --
23/10/2018 4.991,910 4.967,690 -1,69 5.009,430 4.955,670 --
22/10/2018 5.130,290 5.053,310 -0,62 5.135,690 5.052,240 --
19/10/2018 5.119,640 5.084,660 -0,63 5.133,590 5.057,450 --
18/10/2018 5.150,230 5.116,790 -0,55 5.175,590 5.115,310 --
17/10/2018 5.187,110 5.144,950 -0,54 5.205,380 5.117,230 --
16/10/2018 5.094,440 5.173,050 1,53 5.176,800 5.082,410 --
15/10/2018 5.095,120 5.095,070 -0,02 5.105,930 5.058,050 --
12/10/2018 5.160,230 5.095,980 -0,20 5.164,030 5.095,740 --
11/10/2018 5.128,220 5.106,370 -1,92 5.175,360 5.101,900 --
10/10/2018 5.319,270 5.206,220 -2,11 5.319,880 5.200,110 --
09/10/2018 5.304,110 5.318,550 0,35 5.328,370 5.260,530 --
08/10/2018 5.339,490 5.300,250 -1,10 5.349,310 5.291,740 --
05/10/2018 5.407,580 5.359,360 -0,95 5.412,310 5.354,790 --
04/10/2018 5.471,880 5.410,850 -1,47 5.477,920 5.404,840 --
03/10/2018 5.485,020 5.491,400 0,43 5.509,080 5.468,470 --
02/10/2018 5.473,790 5.467,890 -0,71 5.480,240 5.440,780 --
01/10/2018 5.494,930 5.506,820 0,24 5.519,940 5.491,170 --
28/09/2018 5.514,550 5.493,490 -0,85 5.527,240 5.458,210 --
27/09/2018 5.500,250 5.540,410 0,50 5.546,800 5.485,830 --
26/09/2018 5.482,990 5.512,730 0,61 5.512,750 5.471,570 --
25/09/2018 5.468,910 5.479,100 0,05 5.497,150 5.468,780 --
24/09/2018 5.480,640 5.476,170 -0,33 5.488,180 5.463,440 --
21/09/2018 5.463,660 5.494,170 0,78 5.499,030 5.463,660 --
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 --

Mas noticias

publicidad
publicidad