Vocento 15 años 19 de Octubre, 18:19 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACCOR (AC)ACCOR (AC)

-0,28-0,64 %
42,93

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 43,455 43,200 -0,21 43,555 43,155 690.073
17/10/2017 43,565 43,290 -0,39 43,670 43,205 582.809
16/10/2017 43,065 43,460 0,80 43,515 43,050 620.074
13/10/2017 43,340 43,115 -0,38 43,350 43,100 620.724
12/10/2017 43,575 43,280 -0,28 43,575 43,130 794.907
11/10/2017 43,405 43,400 -0,05 43,620 43,270 504.759
10/10/2017 43,400 43,420 0,42 43,655 43,240 1.061.999
09/10/2017 43,060 43,240 0,82 43,370 42,890 913.773
06/10/2017 42,450 42,890 1,22 43,395 42,440 1.573.378
05/10/2017 41,965 42,375 0,87 42,550 41,890 920.237
04/10/2017 42,160 42,010 -0,24 42,160 41,730 885.728
03/10/2017 42,330 42,110 -0,07 42,470 41,985 704.987
02/10/2017 42,090 42,140 0,25 42,360 42,050 759.387
29/09/2017 42,105 42,035 -0,02 42,155 41,540 1.081.327
28/09/2017 41,000 42,045 2,55 42,695 40,955 1.877.372
27/09/2017 40,995 41,000 0,32 41,155 40,865 774.378
26/09/2017 40,940 40,870 -0,32 41,015 40,700 535.128
25/09/2017 41,060 41,000 0,00 41,105 40,920 899.877
22/09/2017 40,865 41,000 0,29 41,090 40,720 662.338
21/09/2017 40,985 40,880 -0,07 41,030 40,745 749.499
20/09/2017 40,725 40,910 0,39 41,040 40,665 859.202
19/09/2017 40,460 40,750 0,41 40,840 40,455 586.030
18/09/2017 40,335 40,585 0,86 40,650 40,320 714.156
15/09/2017 40,700 40,240 -1,28 40,720 40,085 1.104.537
14/09/2017 40,640 40,760 0,20 40,795 40,585 626.988
13/09/2017 40,885 40,680 -0,43 40,910 40,455 786.306
12/09/2017 40,640 40,855 0,83 40,930 40,465 772.613
11/09/2017 40,265 40,520 1,12 40,755 40,265 782.305
08/09/2017 39,875 40,070 0,34 40,070 39,815 823.595
07/09/2017 39,735 39,935 0,69 40,090 39,640 857.711
06/09/2017 39,650 39,660 -0,30 39,785 39,465 841.570
05/09/2017 39,335 39,780 1,41 40,050 39,220 1.129.340
04/09/2017 38,820 39,225 0,41 39,290 38,790 542.944
01/09/2017 39,000 39,065 0,42 39,200 38,805 791.963
31/08/2017 38,830 38,900 0,57 39,125 38,770 825.071
30/08/2017 38,765 38,680 -0,04 38,920 38,655 744.792
29/08/2017 38,755 38,695 -0,77 38,930 38,530 1.009.638
28/08/2017 38,945 38,995 -0,06 39,120 38,870 451.325
25/08/2017 39,100 39,020 -0,10 39,185 39,000 626.250
24/08/2017 39,135 39,060 -0,06 39,315 39,000 876.486
23/08/2017 39,150 39,085 -0,31 39,310 38,905 884.116
22/08/2017 39,315 39,205 0,44 39,485 38,960 767.853
21/08/2017 39,000 39,035 -0,15 39,100 38,820 869.482
18/08/2017 39,005 39,095 -0,71 39,095 38,510 1.104.002
17/08/2017 39,330 39,375 -0,13 39,700 39,250 678.484
16/08/2017 39,375 39,425 0,33 39,825 39,320 679.380
15/08/2017 39,375 39,295 -0,05 39,505 39,200 574.075
14/08/2017 39,135 39,315 0,65 39,450 39,095 581.205
11/08/2017 39,285 39,060 -1,11 39,410 38,810 997.020
10/08/2017 39,930 39,500 -0,99 39,950 39,410 712.180
09/08/2017 40,050 39,895 -0,98 40,085 39,510 935.303
08/08/2017 40,345 40,290 -0,49 40,485 40,170 819.970
07/08/2017 40,595 40,490 -0,26 40,625 40,415 451.774
04/08/2017 40,410 40,595 0,22 40,795 40,325 804.426
03/08/2017 40,375 40,505 0,50 40,530 39,930 999.191
02/08/2017 39,915 40,305 1,31 40,725 39,865 1.134.730
01/08/2017 39,410 39,785 1,34 40,015 38,995 1.030.719
31/07/2017 39,675 39,260 -0,73 40,045 39,175 1.349.632
28/07/2017 39,900 39,550 -1,14 40,165 39,225 1.386.832
27/07/2017 41,850 40,005 -3,21 42,070 39,955 1.974.050
26/07/2017 41,595 41,330 -0,16 41,980 41,330 862.415
25/07/2017 40,950 41,395 1,96 41,555 40,950 1.103.162
24/07/2017 40,895 40,600 -0,38 40,965 40,430 615.568
21/07/2017 41,270 40,755 -1,55 41,435 40,390 996.106
20/07/2017 42,160 41,395 -1,44 42,200 41,225 1.325.448
19/07/2017 42,120 42,000 0,00 42,120 41,765 711.719
18/07/2017 42,105 42,000 -0,34 42,220 41,885 1.503.929
17/07/2017 41,895 42,145 0,60 42,220 41,675 464.960
14/07/2017 41,990 41,895 -0,01 42,115 41,735 575.853
13/07/2017 41,605 41,900 0,75 41,900 41,485 874.436
12/07/2017 40,665 41,590 2,44 41,705 40,665 927.765
11/07/2017 40,600 40,600 0,15 40,890 40,545 726.242
10/07/2017 40,250 40,540 0,75 40,685 40,210 675.836
07/07/2017 40,445 40,240 -0,57 40,465 39,910 803.242
06/07/2017 40,710 40,470 -0,52 40,710 39,700 1.024.953
05/07/2017 40,795 40,680 -0,25 40,925 40,535 682.278
04/07/2017 40,810 40,780 -0,26 41,030 40,710 504.836
03/07/2017 41,335 40,885 -0,39 41,335 40,855 818.854
30/06/2017 41,275 41,045 -0,56 41,765 41,015 1.365.806
29/06/2017 41,485 41,275 -0,13 41,635 41,005 1.292.249
28/06/2017 41,515 41,330 -0,78 41,685 41,185 958.310
27/06/2017 42,055 41,655 -1,30 42,185 41,585 1.124.007
26/06/2017 41,485 42,205 2,04 42,380 41,375 1.045.198
23/06/2017 41,405 41,360 -0,48 41,545 41,125 760.301
22/06/2017 41,435 41,560 0,14 41,680 41,280 736.698
21/06/2017 41,330 41,500 0,12 41,635 40,900 794.200
20/06/2017 42,000 41,450 -0,97 42,225 41,420 1.065.849
19/06/2017 41,885 41,855 0,73 42,175 41,690 845.164
16/06/2017 41,700 41,550 0,02 42,080 41,475 1.281.707
15/06/2017 42,035 41,540 -1,10 42,045 41,210 964.398
14/06/2017 42,005 42,000 0,31 42,420 41,995 794.929
13/06/2017 41,235 41,870 1,76 42,035 41,235 770.493
12/06/2017 41,495 41,145 -1,00 41,660 41,050 638.878
09/06/2017 41,705 41,560 -0,25 41,855 41,370 671.129
08/06/2017 41,900 41,665 -0,37 42,070 41,485 597.394
07/06/2017 42,070 41,820 -0,65 42,270 41,640 674.628
06/06/2017 42,805 42,095 -1,76 42,810 41,910 830.481
05/06/2017 43,300 42,850 -1,15 43,355 42,755 546.689
02/06/2017 43,100 43,350 1,07 43,600 43,015 1.107.070
01/06/2017 42,400 42,890 1,48 43,030 42,370 1.055.187
31/05/2017 42,360 42,265 -0,07 42,470 42,060 1.863.052
30/05/2017 42,085 42,295 0,18 42,395 41,980 649.618
29/05/2017 42,205 42,220 -0,19 42,370 42,150 373.728
26/05/2017 42,200 42,300 -0,08 42,400 41,880 694.555
25/05/2017 42,465 42,335 0,19 42,590 42,075 843.369
24/05/2017 42,115 42,255 1,26 42,425 41,795 937.907
23/05/2017 41,625 41,730 0,36 42,145 41,430 770.517
22/05/2017 41,385 41,580 0,52 41,775 40,930 850.311
19/05/2017 41,225 41,365 0,21 41,510 41,085 1.329.392
18/05/2017 41,075 41,280 0,00 41,455 40,930 1.086.947
17/05/2017 41,885 41,280 -1,90 41,950 41,065 978.162
16/05/2017 41,125 42,080 2,38 42,195 41,000 1.534.160
15/05/2017 41,000 41,100 0,51 41,100 40,720 742.877
12/05/2017 40,805 40,890 -2,50 41,430 40,685 891.417
11/05/2017 42,735 41,940 -1,65 42,735 41,565 1.188.207
10/05/2017 41,885 42,645 1,78 42,665 41,765 1.123.931
09/05/2017 42,135 41,900 -0,42 42,250 41,645 1.142.218
08/05/2017 42,415 42,075 0,08 42,900 41,835 1.319.907
05/05/2017 42,200 42,040 0,10 42,425 41,855 1.705.280
04/05/2017 40,775 42,000 3,64 42,585 40,710 2.549.356
03/05/2017 41,420 40,525 -2,58 41,530 40,470 1.930.635
02/05/2017 42,060 41,600 -0,59 42,090 41,515 1.124.580
28/04/2017 41,655 41,845 0,52 42,105 41,410 1.293.683
27/04/2017 41,270 41,630 0,54 41,630 41,160 800.860
26/04/2017 41,515 41,405 -0,30 41,550 41,320 898.574
25/04/2017 41,700 41,530 -0,57 41,870 41,390 1.105.864
24/04/2017 41,895 41,770 4,06 42,125 41,340 2.802.235
21/04/2017 38,800 40,140 1,49 40,290 38,800 2.019.923
20/04/2017 38,915 39,550 0,82 39,810 38,900 1.431.281
19/04/2017 38,720 39,230 1,29 39,230 38,720 1.092.557
18/04/2017 39,395 38,730 -1,54 39,490 38,560 1.095.915
13/04/2017 39,100 39,335 0,18 39,400 38,950 769.892
12/04/2017 39,495 39,265 -0,59 39,640 39,130 906.674
11/04/2017 39,275 39,500 0,22 39,700 39,170 748.886
10/04/2017 40,000 39,415 -1,36 40,090 39,410 699.331
07/04/2017 39,420 39,960 0,73 40,060 39,155 1.093.003
06/04/2017 39,410 39,670 0,24 40,120 39,275 1.023.047
05/04/2017 39,160 39,575 0,92 39,660 39,050 854.993
04/04/2017 39,390 39,215 0,82 39,760 38,940 1.260.720
03/04/2017 39,050 38,895 -0,40 39,260 38,855 808.286
31/03/2017 38,945 39,050 0,08 39,050 38,830 763.254
30/03/2017 38,795 39,020 0,57 39,065 38,725 497.528
29/03/2017 39,260 38,800 -0,91 39,280 38,680 794.786
28/03/2017 38,210 39,155 2,43 39,335 38,200 1.707.202
27/03/2017 37,450 38,225 1,23 38,225 37,420 772.113
24/03/2017 37,935 37,760 -0,24 37,950 37,525 710.003
23/03/2017 37,425 37,850 1,10 37,850 37,375 657.831
22/03/2017 37,745 37,440 -1,40 37,755 37,260 769.574
21/03/2017 37,900 37,970 0,37 38,125 37,800 646.495
20/03/2017 37,860 37,830 -0,15 37,915 37,555 548.786
17/03/2017 37,315 37,885 0,99 37,980 37,315 992.845
16/03/2017 37,900 37,515 -0,25 38,015 37,415 1.063.132
15/03/2017 37,690 37,610 -0,42 37,870 37,560 695.205
14/03/2017 37,880 37,770 -0,08 37,920 37,630 576.840
13/03/2017 38,180 37,800 -0,79 38,180 37,705 655.649
10/03/2017 38,120 38,100 0,22 38,370 38,065 979.516
09/03/2017 37,355 38,015 2,05 38,145 37,175 1.306.355
08/03/2017 37,415 37,250 -0,63 37,530 37,220 892.223
07/03/2017 37,350 37,485 0,63 37,645 37,125 955.195
06/03/2017 37,250 37,250 -0,12 37,365 36,985 738.309
03/03/2017 37,340 37,295 -0,03 37,405 37,010 802.780
02/03/2017 37,540 37,305 -0,57 37,550 37,295 770.058
01/03/2017 37,495 37,520 0,72 37,590 37,225 1.199.037
28/02/2017 37,250 37,250 0,13 37,440 36,805 1.248.423
27/02/2017 37,495 37,200 -0,23 37,515 36,870 1.050.337
24/02/2017 37,790 37,285 -1,36 37,910 37,230 1.075.920
23/02/2017 37,700 37,800 0,28 37,885 37,370 1.012.412
22/02/2017 39,000 37,695 -2,40 39,000 37,365 1.922.770
21/02/2017 38,800 38,620 -0,25 38,980 38,455 660.563
20/02/2017 38,555 38,715 0,56 38,730 38,265 525.478
17/02/2017 38,585 38,500 -0,08 38,640 38,075 667.774
16/02/2017 38,900 38,530 -0,79 38,950 38,475 615.166
15/02/2017 38,900 38,835 -0,03 39,000 38,570 591.750
14/02/2017 38,885 38,845 -0,24 39,045 38,730 615.194
13/02/2017 38,820 38,940 0,40 39,130 38,730 646.367
10/02/2017 38,510 38,785 0,71 38,820 38,335 481.994
09/02/2017 38,655 38,510 -0,21 38,795 38,100 689.980
08/02/2017 38,530 38,590 0,43 39,225 38,220 1.029.283
07/02/2017 38,590 38,425 -0,49 38,850 38,425 946.640
06/02/2017 39,110 38,615 -1,35 39,455 38,320 1.381.509
03/02/2017 38,160 39,145 2,88 39,280 38,130 1.245.063
02/02/2017 37,820 38,050 0,12 38,490 37,740 643.964
01/02/2017 37,755 38,005 1,33 38,355 37,730 681.727
31/01/2017 38,200 37,505 -1,68 38,305 37,505 911.555
30/01/2017 38,485 38,145 -1,46 38,550 37,960 761.857
27/01/2017 38,500 38,710 0,79 38,950 38,375 861.385
26/01/2017 38,595 38,405 -0,44 38,675 38,375 896.465
25/01/2017 38,475 38,575 0,82 38,870 38,405 1.301.836
24/01/2017 38,000 38,260 1,00 38,275 37,720 716.564
23/01/2017 37,965 37,880 -0,59 38,155 37,740 692.169
20/01/2017 38,160 38,105 -0,20 38,275 37,790 984.781
19/01/2017 38,435 38,180 -0,46 38,435 37,890 739.621
18/01/2017 38,745 38,355 -0,23 38,745 37,935 724.634
17/01/2017 38,010 38,445 1,16 38,705 37,690 1.138.880
16/01/2017 38,325 38,005 -1,52 38,325 37,900 607.700
13/01/2017 38,250 38,590 1,10 38,780 38,225 1.075.407
12/01/2017 38,075 38,170 -0,55 38,270 37,570 1.078.919
11/01/2017 38,360 38,380 0,17 38,760 38,010 1.304.665
10/01/2017 38,330 38,315 0,62 39,030 38,240 1.524.332
09/01/2017 38,000 38,080 0,51 38,080 37,605 954.952
06/01/2017 37,810 37,885 -0,28 38,040 37,415 1.037.050
05/01/2017 37,340 37,990 1,54 37,990 37,295 1.241.250
04/01/2017 37,240 37,415 2,27 37,500 36,985 1.690.703
03/01/2017 35,945 36,585 2,44 37,005 35,945 1.398.057
02/01/2017 35,545 35,715 0,80 35,835 35,170 353.327
30/12/2016 35,600 35,430 -0,42 35,630 35,235 412.497
29/12/2016 35,310 35,580 0,51 35,670 35,200 438.038
28/12/2016 36,025 35,400 -1,53 36,025 35,375 945.104
27/12/2016 36,010 35,950 -0,15 36,100 35,875 243.841
23/12/2016 35,855 36,005 0,33 36,060 35,765 471.180
22/12/2016 35,960 35,885 -0,01 36,270 35,790 952.232
21/12/2016 36,285 35,890 -1,18 36,405 35,690 1.244.140
20/12/2016 36,800 36,320 -1,52 36,810 35,925 1.515.455
19/12/2016 37,025 36,880 -0,24 37,455 36,845 1.045.679
16/12/2016 36,725 36,970 0,54 36,990 36,400 2.597.569
15/12/2016 35,655 36,770 3,55 36,875 35,475 2.809.751
14/12/2016 35,000 35,510 2,20 35,680 34,860 1.484.322
13/12/2016 34,590 34,745 0,27 34,860 34,400 1.189.344
12/12/2016 34,785 34,650 -0,39 34,840 34,445 912.230
09/12/2016 34,920 34,785 -0,16 35,165 34,435 1.196.147
08/12/2016 35,195 34,840 -0,56 35,625 34,645 1.252.552
07/12/2016 34,050 35,035 3,68 35,100 34,010 1.499.053
06/12/2016 33,500 33,790 0,75 33,915 33,295 843.758
05/12/2016 32,925 33,540 1,41 33,710 32,915 896.268
02/12/2016 33,015 33,075 -0,39 33,165 32,640 993.693
01/12/2016 33,310 33,205 -0,67 33,585 32,940 1.229.799
30/11/2016 33,590 33,430 -0,25 33,750 33,180 1.026.152
29/11/2016 33,250 33,515 0,75 33,525 32,960 1.023.522
28/11/2016 33,715 33,265 -1,61 33,870 32,850 1.148.389
25/11/2016 33,775 33,810 0,25 33,885 33,500 703.842
24/11/2016 33,690 33,725 0,10 34,000 33,465 599.116
23/11/2016 33,950 33,690 -0,69 34,225 33,670 732.756
22/11/2016 33,750 33,925 0,94 34,035 33,665 860.188
21/11/2016 33,900 33,610 -0,44 33,975 33,330 621.484
18/11/2016 33,650 33,760 0,78 33,840 33,220 991.670
17/11/2016 33,430 33,500 0,33 33,540 33,150 660.505
16/11/2016 33,455 33,390 0,04 33,535 32,530 1.155.226
15/11/2016 33,010 33,375 1,34 33,465 32,770 959.072
14/11/2016 33,725 32,935 -1,38 33,915 32,905 1.098.506
11/11/2016 34,290 33,395 -2,38 34,520 33,310 1.107.544
10/11/2016 34,000 34,210 1,06 34,380 33,760 1.318.896
09/11/2016 32,305 33,850 1,33 33,855 32,230 1.446.335
08/11/2016 33,360 33,405 0,16 33,680 33,170 538.261
07/11/2016 33,255 33,350 2,13 33,570 33,010 1.151.265
04/11/2016 33,325 32,655 -2,41 33,325 32,535 1.539.178
03/11/2016 33,570 33,460 -0,31 33,705 33,170 1.165.320
02/11/2016 33,995 33,565 -1,86 33,995 33,455 1.000.230
01/11/2016 34,675 34,200 -1,11 34,800 34,105 645.949
31/10/2016 34,900 34,585 -1,00 34,985 34,465 755.502
28/10/2016 34,290 34,935 1,35 34,990 33,930 899.040
27/10/2016 34,470 34,470 0,00 34,865 34,120 884.804
26/10/2016 34,565 34,470 -0,38 34,665 34,105 763.431
25/10/2016 35,000 34,600 -1,03 35,145 34,460 650.653
24/10/2016 34,580 34,960 1,10 35,210 34,560 1.116.510
21/10/2016 34,630 34,580 -0,16 35,105 34,400 742.331
20/10/2016 34,810 34,635 -0,17 34,885 34,425 1.020.165

Mas noticias

publicidad