20 de Abril, 07:12 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAC 40CAC 40

11,470,21 %
5.391,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
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 --

Mas noticias

publicidad
publicidad