Vocento 15 años 19 de Octubre, 21:47 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

-0,14-1,10 %
12,19

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 12,240 12,325 0,20 12,395 12,220 662.172
17/10/2017 12,350 12,300 -0,77 12,425 12,270 826.769
16/10/2017 12,395 12,395 0,49 12,480 12,300 971.644
13/10/2017 12,185 12,335 1,69 12,460 12,185 1.276.521
12/10/2017 12,135 12,130 -0,29 12,230 12,050 714.389
11/10/2017 11,940 12,165 2,88 12,185 11,860 1.395.016
10/10/2017 11,905 11,825 -1,25 11,920 11,685 1.516.760
09/10/2017 11,965 11,975 -0,17 12,060 11,930 514.778
06/10/2017 12,025 11,995 -0,62 12,115 11,940 674.059
05/10/2017 12,000 12,070 0,54 12,120 11,905 1.171.706
04/10/2017 12,120 12,005 -1,44 12,200 11,810 1.458.844
03/10/2017 12,120 12,180 0,50 12,280 12,115 832.148
02/10/2017 12,080 12,120 -0,66 12,260 12,015 1.003.196
29/09/2017 12,090 12,200 1,46 12,290 12,065 1.371.598
28/09/2017 11,820 12,025 2,08 12,060 11,775 1.093.424
27/09/2017 11,830 11,780 -0,04 11,925 11,780 637.271
26/09/2017 11,755 11,785 0,55 11,850 11,725 741.130
25/09/2017 11,940 11,720 -1,72 11,960 11,720 715.225
22/09/2017 11,895 11,925 -0,33 11,945 11,615 1.327.009
21/09/2017 12,115 11,965 -1,48 12,125 11,920 866.348
20/09/2017 12,055 12,145 0,83 12,210 12,040 1.001.006
19/09/2017 11,940 12,045 0,67 12,045 11,940 1.065.812
18/09/2017 11,930 11,965 0,97 12,050 11,890 1.222.026
15/09/2017 11,960 11,850 -1,25 11,980 11,810 1.522.633
14/09/2017 12,050 12,000 -0,62 12,060 11,910 693.996
13/09/2017 12,260 12,075 -1,75 12,300 12,050 1.089.413
12/09/2017 12,290 12,290 0,12 12,360 12,250 542.165
11/09/2017 12,185 12,275 1,61 12,345 12,055 786.480
08/09/2017 12,200 12,080 -0,82 12,215 12,065 653.147
07/09/2017 12,150 12,180 0,58 12,235 12,055 1.010.224
06/09/2017 12,195 12,110 -0,70 12,265 12,100 888.328
05/09/2017 12,290 12,195 -0,37 12,420 12,195 1.504.258
04/09/2017 12,145 12,240 0,74 12,285 12,060 1.337.764
01/09/2017 12,250 12,150 1,42 12,260 12,090 1.840.749
31/08/2017 11,960 11,980 0,42 12,240 11,905 1.700.950
30/08/2017 11,810 11,930 4,70 11,990 11,780 2.922.231
29/08/2017 11,585 11,395 -2,06 11,585 11,325 760.547
28/08/2017 11,640 11,635 -0,34 11,675 11,480 292.981
25/08/2017 11,675 11,675 -0,09 11,745 11,610 744.010
24/08/2017 11,600 11,685 1,13 11,820 11,520 1.934.531
23/08/2017 11,540 11,555 -0,09 11,595 11,465 1.095.845
22/08/2017 11,365 11,565 2,39 11,580 11,295 1.795.244
21/08/2017 11,110 11,295 1,67 11,390 11,075 1.427.909
18/08/2017 11,000 11,110 -0,09 11,135 10,955 704.652
17/08/2017 11,075 11,120 0,68 11,230 11,020 1.062.493
16/08/2017 10,720 11,045 3,66 11,075 10,710 963.410
15/08/2017 10,815 10,655 -1,30 10,820 10,655 637.177
14/08/2017 10,795 10,795 0,79 10,875 10,725 707.801
11/08/2017 11,135 10,710 -4,50 11,135 10,710 2.267.227
10/08/2017 11,315 11,215 -0,62 11,315 11,080 923.401
09/08/2017 11,155 11,285 0,71 11,295 11,110 1.269.098
08/08/2017 10,975 11,205 1,54 11,205 10,970 853.451
07/08/2017 11,080 11,035 0,55 11,150 10,990 1.304.658
04/08/2017 10,830 10,975 0,87 10,975 10,830 1.774.016
03/08/2017 10,710 10,880 1,16 10,905 10,600 1.679.348
02/08/2017 10,805 10,755 -0,88 10,875 10,670 1.636.528
01/08/2017 10,905 10,850 -0,18 10,920 10,760 1.833.410
31/07/2017 11,065 10,870 -1,76 11,140 10,860 1.487.295
28/07/2017 11,135 11,065 -1,34 11,160 10,955 1.813.250
27/07/2017 11,090 11,215 -0,88 11,340 11,050 2.417.661
26/07/2017 11,270 11,315 0,40 11,435 11,220 1.321.932
25/07/2017 11,340 11,270 -0,44 11,545 11,155 2.161.514
24/07/2017 11,200 11,320 -0,57 11,445 11,150 1.423.351
21/07/2017 11,485 11,385 -1,13 11,595 11,340 1.241.834
20/07/2017 11,570 11,515 -0,04 11,715 11,510 1.542.814
19/07/2017 11,365 11,520 0,96 11,560 11,355 1.341.999
18/07/2017 11,555 11,410 -1,47 11,555 11,340 1.886.472
17/07/2017 11,675 11,580 -0,69 11,705 11,530 1.001.292
14/07/2017 11,530 11,660 2,10 11,660 11,470 1.317.617
13/07/2017 11,585 11,420 -1,25 11,680 11,070 2.365.164
12/07/2017 11,800 11,565 -2,16 11,840 11,475 2.069.101
11/07/2017 11,715 11,820 0,94 11,970 11,705 884.680
10/07/2017 11,740 11,710 0,09 11,755 11,490 681.930
07/07/2017 11,715 11,700 -0,43 11,780 11,630 566.886
06/07/2017 11,920 11,750 -0,97 11,920 11,680 709.419
05/07/2017 11,925 11,865 -0,21 12,045 11,805 1.115.162
04/07/2017 11,730 11,890 1,02 11,930 11,710 799.972
03/07/2017 11,760 11,770 2,04 11,890 11,650 852.686
30/06/2017 11,506 11,535 0,46 11,593 11,318 1.051.489
29/06/2017 11,771 11,482 -1,93 11,872 11,482 1.235.092
28/06/2017 11,684 11,708 -0,21 11,742 11,482 1.232.464
27/06/2017 11,472 11,732 2,74 11,756 11,472 1.638.116
26/06/2017 11,655 11,420 -1,54 11,655 11,415 1.155.476
23/06/2017 11,530 11,598 1,22 11,612 11,381 1.374.319
22/06/2017 11,107 11,458 2,72 11,540 11,039 1.577.607
21/06/2017 10,972 11,155 1,67 11,174 10,832 1.178.011
20/06/2017 11,174 10,972 -1,81 11,227 10,962 966.136
19/06/2017 10,962 11,174 2,74 11,222 10,962 959.012
16/06/2017 11,049 10,876 -1,57 11,136 10,828 3.541.385
15/06/2017 11,328 11,049 -2,42 11,328 10,943 1.803.944
14/06/2017 11,612 11,323 -2,45 11,626 11,290 1.877.569
13/06/2017 11,641 11,607 -0,29 11,665 11,569 538.338
12/06/2017 11,761 11,641 -0,66 11,761 11,487 796.603
09/06/2017 11,646 11,718 1,04 11,867 11,598 925.122
08/06/2017 11,593 11,598 0,42 11,650 11,415 960.874
07/06/2017 11,525 11,549 -0,37 11,689 11,482 933.283
06/06/2017 11,631 11,593 -0,45 11,679 11,521 1.094.786
05/06/2017 11,655 11,646 0,00 11,732 11,463 775.176
02/06/2017 11,780 11,646 -0,70 11,780 11,578 991.502
01/06/2017 11,622 11,727 1,33 11,737 11,530 1.162.324
31/05/2017 11,752 11,573 -2,08 11,752 11,472 1.576.948
30/05/2017 11,814 11,819 -0,12 11,857 11,665 879.817
29/05/2017 11,699 11,833 1,15 11,833 11,626 650.632
26/05/2017 11,598 11,699 0,70 11,699 11,525 1.238.319
25/05/2017 11,723 11,617 -0,70 11,790 11,598 1.104.337
24/05/2017 11,646 11,699 0,08 11,814 11,598 1.083.655
23/05/2017 11,598 11,689 0,66 11,718 11,549 851.991
22/05/2017 11,694 11,612 -0,29 11,703 11,564 588.495
19/05/2017 11,521 11,646 1,60 11,670 11,501 1.087.685
18/05/2017 11,727 11,463 -2,42 11,727 11,184 3.157.933
17/05/2017 11,809 11,747 -0,77 11,983 11,694 1.665.081
16/05/2017 11,742 11,838 0,49 11,872 11,689 1.258.105
15/05/2017 11,617 11,780 2,17 11,857 11,554 1.472.311
12/05/2017 11,723 11,530 -1,88 11,752 11,453 2.109.204
11/05/2017 11,867 11,752 -0,69 12,108 11,583 3.020.532
10/05/2017 11,838 11,833 -1,13 11,973 11,795 2.045.382
09/05/2017 12,026 11,968 -0,12 12,098 11,934 1.777.187
08/05/2017 12,170 11,983 -0,48 12,204 11,906 1.914.865
05/05/2017 12,011 12,040 0,16 12,112 11,867 1.682.364
04/05/2017 12,011 12,021 -0,20 12,117 11,424 2.464.637
03/05/2017 12,137 12,045 -1,46 12,199 11,973 2.382.649
02/05/2017 12,406 12,223 -0,94 12,449 12,137 1.919.853
28/04/2017 12,512 12,339 -0,62 12,565 12,300 2.046.402
27/04/2017 13,041 12,416 -4,23 13,282 12,324 4.543.051
26/04/2017 12,820 12,964 0,67 12,964 12,656 1.348.421
25/04/2017 12,550 12,878 3,56 12,940 12,416 2.292.620
24/04/2017 12,627 12,435 2,26 12,637 12,353 1.684.047
21/04/2017 12,334 12,161 -1,10 12,445 12,161 1.537.729
20/04/2017 12,175 12,295 -0,16 12,329 12,079 1.430.986
19/04/2017 12,156 12,315 1,55 12,353 12,132 1.103.623
18/04/2017 12,517 12,127 -2,82 12,522 12,112 1.574.755
13/04/2017 12,411 12,478 0,19 12,531 12,334 1.056.644
12/04/2017 12,829 12,454 -2,89 12,854 12,435 1.463.021
11/04/2017 12,815 12,825 -0,26 12,955 12,752 1.479.583
10/04/2017 12,839 12,858 0,00 12,916 12,777 857.913
07/04/2017 12,656 12,858 0,53 12,858 12,651 1.234.317
06/04/2017 12,656 12,791 0,34 12,839 12,599 1.061.599
05/04/2017 12,599 12,748 1,88 12,882 12,589 1.662.521
04/04/2017 12,618 12,512 -1,18 12,733 12,420 1.868.517
03/04/2017 12,878 12,661 0,23 12,897 12,623 1.696.804
31/03/2017 12,709 12,632 -0,53 12,709 12,522 1.045.294
30/03/2017 12,661 12,700 0,00 12,743 12,570 599.023
29/03/2017 12,627 12,700 1,00 12,733 12,541 1.101.654
28/03/2017 12,454 12,574 1,55 12,623 12,329 1.192.645
27/03/2017 12,599 12,382 -2,69 12,599 12,137 3.016.363
24/03/2017 12,805 12,724 -0,26 12,863 12,666 692.363
23/03/2017 12,897 12,757 -0,75 12,926 12,709 871.049
22/03/2017 12,704 12,854 0,11 12,887 12,541 1.345.565
21/03/2017 13,094 12,839 -1,95 13,157 12,772 1.167.781
20/03/2017 13,205 13,094 -0,80 13,234 13,036 820.952
17/03/2017 13,041 13,200 1,33 13,248 12,964 1.424.101
16/03/2017 13,137 13,027 0,30 13,421 13,027 2.111.247
15/03/2017 12,733 12,988 2,43 13,041 12,733 1.671.673
14/03/2017 12,772 12,680 -0,68 12,839 12,541 954.923
13/03/2017 12,666 12,767 1,30 12,801 12,656 1.199.887
10/03/2017 12,796 12,603 -0,68 12,931 12,594 1.333.380
09/03/2017 12,887 12,690 -1,53 12,950 12,623 2.322.489
08/03/2017 13,051 12,887 -1,44 13,195 12,878 1.331.149
07/03/2017 13,306 13,075 -1,74 13,344 13,041 1.542.012
06/03/2017 13,426 13,306 -1,25 13,431 13,205 784.383
03/03/2017 13,253 13,474 1,41 13,503 13,065 1.364.182
02/03/2017 13,359 13,287 -0,58 13,648 13,210 1.892.779
01/03/2017 13,311 13,364 3,50 13,445 13,248 2.485.113
28/02/2017 12,897 12,911 0,04 12,979 12,704 1.065.594
27/02/2017 12,690 12,906 1,78 12,964 12,603 1.427.909
24/02/2017 12,873 12,680 -1,83 12,926 12,522 1.258.012
23/02/2017 13,051 12,916 -1,11 13,195 12,906 786.821
22/02/2017 13,263 13,060 -1,31 13,263 13,046 698.746
21/02/2017 12,950 13,234 1,97 13,248 12,950 949.906
20/02/2017 12,988 12,979 0,45 13,041 12,849 632.073
17/02/2017 12,993 12,921 -0,22 13,003 12,820 823.331
16/02/2017 13,051 12,950 -0,92 13,070 12,902 1.111.283
15/02/2017 13,186 13,070 -0,44 13,186 12,911 1.018.210
14/02/2017 13,186 13,128 -0,94 13,301 13,099 881.315
13/02/2017 13,195 13,253 1,21 13,417 13,162 1.577.319
10/02/2017 13,060 13,094 1,34 13,239 12,979 1.340.581
09/02/2017 12,993 12,921 -0,07 12,993 12,671 914.010
08/02/2017 12,998 12,931 0,15 13,157 12,752 1.453.547
07/02/2017 12,834 12,911 0,64 13,046 12,815 1.362.294
06/02/2017 12,897 12,829 -0,49 12,974 12,733 1.348.161
03/02/2017 12,738 12,892 0,04 12,955 12,613 1.984.776
02/02/2017 12,324 12,887 4,45 12,979 12,324 3.905.369
01/02/2017 12,238 12,339 0,98 12,454 12,165 1.024.072
31/01/2017 12,132 12,218 0,32 12,425 12,122 812.395
30/01/2017 12,343 12,180 -1,52 12,348 12,132 766.997
27/01/2017 12,348 12,368 0,19 12,459 12,242 798.670
26/01/2017 12,512 12,343 -0,89 12,531 12,276 968.267
25/01/2017 12,440 12,454 0,62 12,608 12,358 2.035.389
24/01/2017 12,137 12,377 1,98 12,420 12,137 1.496.894
23/01/2017 12,156 12,137 -0,16 12,223 12,088 869.175
20/01/2017 12,088 12,156 0,24 12,257 12,011 916.152
19/01/2017 12,137 12,127 0,16 12,161 12,031 901.751
18/01/2017 12,016 12,108 1,13 12,151 11,954 924.751
17/01/2017 12,084 11,973 -1,62 12,093 11,934 862.397
16/01/2017 12,011 12,170 1,44 12,271 11,963 1.437.581
13/01/2017 11,886 11,997 0,93 12,209 11,886 2.322.522
12/01/2017 12,757 11,886 -6,72 13,056 11,752 7.005.582
11/01/2017 12,387 12,743 3,24 12,791 12,310 1.348.337
10/01/2017 12,127 12,343 1,87 12,392 12,060 962.715
09/01/2017 12,271 12,117 -0,79 12,286 12,050 699.081
06/01/2017 12,194 12,214 -0,12 12,271 12,189 375.647
05/01/2017 12,151 12,228 -0,12 12,271 12,151 721.199
04/01/2017 12,305 12,242 -0,39 12,368 12,122 598.892
03/01/2017 12,204 12,291 1,19 12,440 12,175 819.736
02/01/2017 12,165 12,146 0,12 12,175 12,069 345.759
30/12/2016 12,127 12,132 -0,40 12,223 12,112 312.808
29/12/2016 12,079 12,180 0,04 12,180 12,026 645.569
28/12/2016 12,204 12,175 -0,67 12,339 12,170 611.518
27/12/2016 12,223 12,257 -0,16 12,329 12,175 248.370
23/12/2016 12,310 12,276 -0,62 12,425 12,189 506.959
22/12/2016 12,300 12,353 0,27 12,377 12,151 743.374
21/12/2016 12,483 12,319 -1,04 12,512 12,281 885.673
20/12/2016 12,555 12,449 -0,96 12,560 12,257 1.066.474
19/12/2016 12,801 12,570 -1,25 12,801 12,449 1.190.211
16/12/2016 12,584 12,728 1,54 12,829 12,565 1.747.473
15/12/2016 12,671 12,536 -0,61 12,897 12,469 1.644.671
14/12/2016 12,502 12,613 1,12 12,700 12,469 1.831.077
13/12/2016 12,358 12,473 1,53 12,488 12,228 2.050.635
12/12/2016 12,233 12,286 1,19 12,416 12,194 1.423.060
09/12/2016 12,276 12,141 -1,25 12,305 12,088 1.241.771
08/12/2016 12,127 12,295 2,12 12,363 12,108 1.842.958
07/12/2016 11,829 12,040 2,79 12,064 11,718 2.947.624
06/12/2016 11,607 11,713 3,09 11,814 11,588 2.060.688
05/12/2016 11,251 11,362 0,51 11,511 11,227 1.234.519
02/12/2016 11,405 11,304 -1,47 11,424 11,155 1.373.052
01/12/2016 11,429 11,472 0,59 11,525 11,362 1.039.194
30/11/2016 11,420 11,405 -0,08 11,535 11,290 1.248.409
29/11/2016 11,622 11,415 -2,10 11,626 11,314 2.077.327
28/11/2016 11,684 11,660 -0,62 11,718 11,525 729.441
25/11/2016 11,872 11,732 -0,93 11,886 11,650 936.568
24/11/2016 11,857 11,843 0,49 11,910 11,747 1.352.428
23/11/2016 11,790 11,785 0,78 11,867 11,689 1.345.268
22/11/2016 11,593 11,694 1,93 11,780 11,578 2.135.797
21/11/2016 11,453 11,472 0,55 11,549 11,290 1.098.709
18/11/2016 11,530 11,410 -0,79 11,583 11,314 833.149
17/11/2016 11,549 11,501 -0,99 11,622 11,439 1.438.342
16/11/2016 11,752 11,617 -0,70 11,814 11,578 877.077
15/11/2016 11,790 11,699 -0,78 11,833 11,593 1.356.499
14/11/2016 11,472 11,790 3,42 11,819 11,472 3.207.766
11/11/2016 11,444 11,400 0,00 11,549 11,241 1.581.842
10/11/2016 11,213 11,400 3,31 11,573 11,213 3.823.621
09/11/2016 10,173 11,035 5,72 11,184 10,120 4.336.381
08/11/2016 10,539 10,438 -0,50 10,544 10,313 791.641
07/11/2016 10,399 10,491 2,16 10,558 10,390 1.165.654
04/11/2016 10,346 10,269 -1,11 10,366 10,144 1.329.087
03/11/2016 10,390 10,385 -0,96 10,433 10,303 924.807
02/11/2016 10,587 10,486 -1,58 10,611 10,342 1.625.608
01/11/2016 10,890 10,654 -1,34 10,890 10,587 1.202.374
31/10/2016 10,789 10,799 -0,22 10,890 10,702 1.221.271
28/10/2016 10,909 10,823 -1,14 10,909 10,717 1.477.723
27/10/2016 11,063 10,948 -2,44 11,193 10,818 2.278.266
26/10/2016 11,429 11,222 -1,31 11,453 10,943 1.785.168
25/10/2016 11,371 11,371 0,68 11,516 11,270 1.458.173
24/10/2016 11,261 11,294 1,16 11,444 11,261 1.406.757
21/10/2016 10,948 11,164 1,93 11,241 10,943 1.551.738
20/10/2016 10,861 10,953 0,62 10,982 10,852 849.340

Mas noticias

publicidad