Vocento 15 años 19 de Noviembre, 13:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

0,040,21 %
17,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 17,000 17,005 0,21 17,020 16,905 5.159.964
16/11/2017 16,885 16,970 0,98 17,020 16,680 5.702.964
15/11/2017 17,035 16,805 -1,52 17,110 16,765 7.896.905
14/11/2017 16,995 17,065 1,07 17,070 16,885 5.847.416
13/11/2017 17,110 16,885 -1,03 17,140 16,835 5.262.084
10/11/2017 17,285 17,060 -1,04 17,285 16,915 6.063.311
09/11/2017 17,060 17,240 1,38 17,330 16,900 10.389.931
08/11/2017 17,000 17,005 5,13 17,170 16,770 15.906.094
07/11/2017 16,450 16,175 -1,25 16,455 16,175 4.963.638
06/11/2017 16,300 16,380 0,68 16,400 16,190 4.424.873
03/11/2017 16,190 16,270 0,81 16,285 16,100 4.076.400
02/11/2017 15,980 16,140 0,97 16,190 15,970 4.286.856
01/11/2017 16,160 15,985 -1,05 16,200 15,985 5.547.537
31/10/2017 16,075 16,155 0,78 16,190 16,015 3.547.265
30/10/2017 16,170 16,030 -0,84 16,210 15,985 3.966.481
27/10/2017 16,095 16,165 0,75 16,280 16,075 5.076.761
26/10/2017 16,000 16,045 0,69 16,110 15,940 3.968.459
25/10/2017 16,000 15,935 -0,47 16,145 15,920 4.919.210
24/10/2017 16,370 16,010 -2,20 16,415 15,980 6.907.297
23/10/2017 16,390 16,370 0,31 16,395 16,205 3.793.055
20/10/2017 16,270 16,320 0,34 16,425 16,265 5.173.230
19/10/2017 16,195 16,265 0,65 16,280 16,035 5.734.670
18/10/2017 16,100 16,160 0,65 16,240 16,080 4.180.565
17/10/2017 16,000 16,055 0,78 16,160 15,950 5.301.388
16/10/2017 15,800 15,930 1,11 15,960 15,780 3.353.482
13/10/2017 15,760 15,755 -0,19 15,915 15,725 4.002.890
12/10/2017 15,940 15,785 -0,97 15,940 15,710 5.512.799
11/10/2017 15,800 15,940 0,92 16,095 15,620 9.951.981
10/10/2017 15,480 15,795 2,07 15,800 15,345 7.900.597
09/10/2017 15,890 15,475 -2,27 15,930 15,470 7.338.347
06/10/2017 16,000 15,835 -0,85 16,000 15,775 5.067.150
05/10/2017 16,050 15,970 -0,31 16,085 15,875 4.650.881
04/10/2017 16,005 16,020 0,25 16,100 15,955 6.636.994
03/10/2017 15,895 15,980 0,95 15,985 15,810 4.535.539
02/10/2017 15,850 15,830 0,06 15,925 15,785 4.284.368
29/09/2017 15,750 15,820 0,67 15,835 15,690 6.320.869
28/09/2017 15,550 15,715 1,22 15,715 15,470 4.508.099
27/09/2017 15,540 15,525 -0,10 15,605 15,460 4.484.199
26/09/2017 15,420 15,540 0,75 15,610 15,385 5.654.090
25/09/2017 15,395 15,425 0,06 15,545 15,365 4.061.910
22/09/2017 15,255 15,415 0,92 15,425 15,225 4.937.464
21/09/2017 15,410 15,275 -0,46 15,480 15,165 6.362.001
20/09/2017 15,375 15,345 -0,32 15,425 15,305 4.040.724
19/09/2017 15,320 15,395 0,42 15,545 15,270 4.140.107
18/09/2017 15,420 15,330 -0,10 15,445 15,240 4.979.819
15/09/2017 15,390 15,345 -0,03 15,470 15,325 13.305.054
14/09/2017 15,255 15,350 0,85 15,560 15,250 8.801.954
13/09/2017 14,990 15,220 1,70 15,280 14,960 8.539.227
12/09/2017 15,070 14,965 -0,03 15,080 14,910 5.817.729
11/09/2017 15,005 14,970 0,00 15,115 14,950 5.699.870
08/09/2017 15,235 14,970 -1,90 15,355 14,885 7.908.016
07/09/2017 15,230 15,260 0,66 15,345 15,120 4.446.451
06/09/2017 15,000 15,160 0,66 15,240 14,920 5.460.044
05/09/2017 15,250 15,060 -0,92 15,290 15,060 4.499.198
04/09/2017 15,055 15,200 0,83 15,285 15,035 3.421.668
01/09/2017 15,195 15,075 -0,17 15,245 14,985 7.742.261
31/08/2017 15,260 15,100 -1,18 15,275 14,920 12.375.864
30/08/2017 14,990 15,280 3,24 15,430 14,905 9.454.485
29/08/2017 15,000 14,800 -1,79 15,000 14,720 10.135.062
28/08/2017 15,460 15,070 -2,46 15,460 14,970 9.826.745
25/08/2017 15,890 15,450 -6,11 15,900 15,200 22.278.890
24/08/2017 16,540 16,455 -0,54 16,600 16,450 4.367.019
23/08/2017 16,750 16,545 -1,46 16,795 16,475 4.800.341
22/08/2017 16,635 16,790 1,11 16,795 16,575 3.971.624
21/08/2017 16,650 16,605 -0,54 16,655 16,515 3.738.751
18/08/2017 16,750 16,695 -0,74 16,755 16,655 5.284.208
17/08/2017 16,930 16,820 -0,53 16,950 16,775 4.670.653
16/08/2017 16,885 16,910 0,30 16,985 16,830 4.867.072
15/08/2017 16,830 16,860 0,57 16,945 16,770 3.893.015
14/08/2017 16,865 16,765 -0,21 17,000 16,660 4.439.999
11/08/2017 17,040 16,800 -1,41 17,100 16,730 5.667.196
10/08/2017 17,185 17,040 -0,61 17,225 16,925 6.056.490
09/08/2017 17,850 17,145 -3,16 17,860 17,100 11.732.676
08/08/2017 17,800 17,705 -0,34 17,995 17,655 6.687.952
07/08/2017 17,450 17,765 2,10 17,795 17,405 5.184.461
04/08/2017 17,405 17,400 -0,14 17,545 17,380 5.329.957
03/08/2017 17,490 17,425 -0,54 17,570 17,410 4.182.083
02/08/2017 17,495 17,520 0,34 17,585 17,405 3.206.666
01/08/2017 17,415 17,460 0,95 17,565 17,295 4.512.613
31/07/2017 17,410 17,295 -0,69 17,415 17,235 5.057.063
28/07/2017 17,300 17,415 0,09 17,490 17,280 5.598.320
27/07/2017 17,330 17,400 0,58 17,400 17,240 3.961.516
26/07/2017 17,160 17,300 0,73 17,390 17,120 4.637.382
25/07/2017 17,295 17,175 -0,55 17,380 17,085 4.849.599
24/07/2017 17,150 17,270 0,76 17,375 17,070 4.258.286
21/07/2017 17,420 17,140 -2,22 17,505 17,095 5.567.609
20/07/2017 17,360 17,530 1,42 17,640 17,345 6.291.330
19/07/2017 17,225 17,285 0,49 17,330 17,155 3.564.497
18/07/2017 17,330 17,200 -0,86 17,350 17,130 4.358.438
17/07/2017 17,215 17,350 0,90 17,350 17,190 3.684.149
14/07/2017 17,270 17,195 -0,49 17,300 17,130 4.061.619
13/07/2017 17,200 17,280 0,88 17,385 17,150 5.451.658
12/07/2017 16,850 17,130 1,78 17,195 16,850 7.224.950
11/07/2017 16,640 16,830 0,96 17,005 16,580 6.593.914
10/07/2017 16,695 16,670 0,30 16,715 16,605 4.245.401
07/07/2017 16,570 16,620 0,24 16,635 16,465 4.371.464
06/07/2017 16,620 16,580 -0,51 16,700 16,370 6.214.368
05/07/2017 16,800 16,665 -0,74 16,800 16,610 4.467.640
04/07/2017 16,735 16,790 0,51 16,865 16,705 3.856.590
03/07/2017 16,850 16,705 -0,21 16,885 16,650 5.196.018
30/06/2017 17,000 16,740 -1,15 17,035 16,720 6.752.653
29/06/2017 17,170 16,935 -0,91 17,185 16,910 7.404.881
28/06/2017 17,060 17,090 0,00 17,250 16,995 7.394.393
27/06/2017 17,025 17,090 0,09 17,190 16,930 6.027.345
26/06/2017 17,250 17,075 -0,09 17,305 17,020 7.465.977
23/06/2017 16,525 17,090 3,70 17,090 16,415 10.720.116
22/06/2017 16,560 16,480 -0,42 16,625 16,450 9.229.370
21/06/2017 16,000 16,550 3,18 16,630 15,835 13.700.385
20/06/2017 16,500 16,040 -2,28 16,575 16,010 15.021.819
19/06/2017 17,200 16,415 -1,71 17,220 16,330 24.959.662
16/06/2017 18,325 16,700 -9,53 18,410 16,520 38.791.083
15/06/2017 19,195 18,460 -4,08 19,195 18,425 11.953.701
14/06/2017 19,130 19,245 0,37 19,310 19,130 5.423.811
13/06/2017 19,240 19,175 -0,13 19,270 19,175 2.878.518
12/06/2017 19,200 19,200 -0,41 19,295 19,110 3.195.591
09/06/2017 19,150 19,280 0,78 19,355 19,120 3.044.553
08/06/2017 19,235 19,130 -0,67 19,275 19,100 4.344.776
07/06/2017 19,290 19,260 -0,44 19,455 19,205 3.267.272
06/06/2017 19,450 19,345 -0,82 19,450 19,285 3.672.952
05/06/2017 19,675 19,505 -1,01 19,710 19,470 2.723.632
02/06/2017 19,780 19,705 0,33 19,880 19,655 2.957.969
01/06/2017 19,695 19,640 0,05 19,770 19,575 2.847.399
31/05/2017 19,830 19,630 -0,73 19,835 19,610 5.334.628
30/05/2017 19,775 19,775 -0,33 19,835 19,665 2.970.667
29/05/2017 19,795 19,840 0,33 19,900 19,775 1.566.790
26/05/2017 19,700 19,775 0,28 19,820 19,625 3.566.758
25/05/2017 20,190 19,720 -1,84 20,190 19,705 5.605.235
24/05/2017 20,070 20,090 -0,05 20,185 20,030 2.719.694
23/05/2017 20,200 20,100 -0,52 20,290 20,085 2.944.190
22/05/2017 20,250 20,205 0,12 20,350 20,145 3.891.567
19/05/2017 20,150 20,180 0,45 20,185 19,965 5.195.394
18/05/2017 20,210 20,090 -0,37 20,225 19,790 5.840.535
17/05/2017 20,175 20,165 0,17 20,250 20,105 5.480.120
16/05/2017 20,050 20,130 0,65 20,135 19,990 4.184.477
15/05/2017 19,960 20,000 0,23 20,000 19,795 3.486.479
12/05/2017 19,840 19,955 0,88 19,980 19,805 4.475.539
11/05/2017 20,040 19,780 -0,45 20,040 19,605 5.920.095
10/05/2017 19,850 19,870 1,64 20,300 19,405 10.282.628
09/05/2017 19,425 19,550 0,64 19,615 19,220 6.103.134
08/05/2017 19,685 19,425 -0,89 19,695 19,395 4.533.826
05/05/2017 19,110 19,600 2,62 19,650 19,105 7.003.884
04/05/2017 19,040 19,100 0,84 19,100 18,900 7.652.701
03/05/2017 18,900 18,940 0,24 19,070 18,860 3.958.319
02/05/2017 19,100 18,895 -0,66 19,150 18,880 4.960.088
28/04/2017 19,050 19,020 -0,16 19,205 18,985 4.836.563
27/04/2017 19,025 19,050 0,08 19,075 18,975 3.255.354
26/04/2017 18,760 19,035 1,47 19,110 18,720 5.659.576
25/04/2017 18,745 18,760 0,05 18,820 18,700 4.439.519
24/04/2017 18,830 18,750 1,05 18,970 18,730 6.954.711
21/04/2017 18,720 18,555 -1,04 18,745 18,520 7.591.198
20/04/2017 18,810 18,750 -0,64 18,985 18,700 4.199.231
19/04/2017 18,720 18,870 0,86 18,945 18,670 3.995.837
18/04/2017 19,000 18,710 -3,51 19,005 18,695 5.979.281
13/04/2017 19,180 19,390 1,20 19,395 19,170 4.511.844
12/04/2017 19,200 19,160 -0,62 19,270 19,060 5.051.331
11/04/2017 19,200 19,280 -0,05 19,340 19,130 3.338.723
10/04/2017 19,340 19,290 -0,26 19,380 19,220 3.503.206
07/04/2017 19,425 19,340 -0,87 19,445 19,295 4.101.520
06/04/2017 19,525 19,510 -0,23 19,640 19,345 4.737.114
05/04/2017 19,630 19,555 -0,28 19,715 19,500 4.359.672
04/04/2017 19,730 19,610 -1,65 19,900 19,595 5.850.715
03/04/2017 20,120 19,940 -0,60 20,160 19,940 3.611.202
31/03/2017 19,810 20,060 1,26 20,060 19,690 6.502.040
30/03/2017 19,785 19,810 0,30 19,880 19,520 4.090.453
29/03/2017 19,995 19,750 -0,75 20,005 19,715 3.860.723
28/03/2017 20,000 19,900 -0,45 20,035 19,830 2.630.302
27/03/2017 19,710 19,990 0,96 19,990 19,700 2.956.606
24/03/2017 19,825 19,800 -0,35 19,910 19,710 2.695.824
23/03/2017 19,855 19,870 0,35 19,885 19,685 3.349.041
22/03/2017 20,180 19,800 -1,47 20,185 19,680 4.682.053
21/03/2017 20,310 20,095 -0,94 20,390 19,990 4.425.535
20/03/2017 20,290 20,285 -0,51 20,420 20,215 3.576.761
17/03/2017 20,030 20,390 1,62 20,390 20,015 8.173.061
16/03/2017 20,340 20,065 -0,86 20,350 20,000 6.107.612
15/03/2017 20,400 20,240 -0,88 20,430 20,215 3.817.186
14/03/2017 20,465 20,420 -0,22 20,525 20,390 3.715.006
13/03/2017 20,570 20,465 -0,49 20,680 20,465 2.288.438
10/03/2017 20,450 20,565 0,73 20,645 20,420 3.735.416
09/03/2017 20,225 20,415 0,77 20,425 20,120 3.031.448
08/03/2017 20,235 20,260 -0,32 20,290 20,055 3.689.991
07/03/2017 20,435 20,325 -0,61 20,480 20,240 3.291.158
06/03/2017 20,415 20,450 -0,24 20,470 20,310 2.741.770
03/03/2017 20,280 20,500 0,94 20,585 20,225 3.783.399
02/03/2017 20,760 20,310 -2,17 20,760 20,250 5.459.818
01/03/2017 20,560 20,760 3,49 20,875 20,540 6.499.222
28/02/2017 20,030 20,060 0,10 20,185 19,910 4.423.200
27/02/2017 20,225 20,040 -0,91 20,290 20,000 3.703.946
24/02/2017 20,370 20,225 -0,71 20,425 20,225 4.516.431
23/02/2017 20,340 20,370 0,15 20,400 20,270 2.212.831
22/02/2017 20,310 20,340 0,00 20,435 20,260 4.259.657
21/02/2017 20,350 20,340 -0,15 20,470 20,250 2.754.413
20/02/2017 20,490 20,370 -0,05 20,505 20,325 1.971.200
17/02/2017 20,335 20,380 0,15 20,455 20,260 3.722.333
16/02/2017 20,345 20,350 -0,02 20,520 20,330 3.030.335
15/02/2017 20,420 20,355 -0,22 20,475 20,320 2.914.273
14/02/2017 20,270 20,400 0,54 20,500 20,210 2.974.304
13/02/2017 20,265 20,290 0,20 20,360 20,180 2.289.418
10/02/2017 20,050 20,250 1,10 20,290 20,005 3.344.756
09/02/2017 20,000 20,030 0,15 20,140 19,945 3.677.212
08/02/2017 19,945 20,000 0,03 20,080 19,885 3.764.241
07/02/2017 19,850 19,995 0,68 20,055 19,845 2.551.748
06/02/2017 20,215 19,860 -0,87 20,215 19,860 3.304.768
03/02/2017 19,965 20,035 0,81 20,085 19,925 3.298.402
02/02/2017 19,600 19,875 0,58 19,945 19,565 3.010.399
01/02/2017 19,850 19,760 0,33 19,915 19,760 3.937.862
31/01/2017 19,850 19,695 -0,51 19,925 19,695 5.034.270
30/01/2017 19,950 19,795 -1,17 20,000 19,715 3.423.825
27/01/2017 20,040 20,030 0,07 20,090 19,935 3.045.108
26/01/2017 20,035 20,015 0,43 20,060 19,875 4.462.569
25/01/2017 19,895 19,930 0,91 19,950 19,785 4.126.327
24/01/2017 20,000 19,750 -0,98 20,070 19,750 4.472.899
23/01/2017 20,205 19,945 -1,34 20,205 19,935 3.966.809
20/01/2017 20,680 20,215 -2,25 20,690 20,215 7.278.180
19/01/2017 20,000 20,680 5,92 20,735 20,000 9.665.954
18/01/2017 19,620 19,525 -0,41 19,755 19,415 4.585.389
17/01/2017 19,565 19,605 -0,08 19,710 19,500 3.097.956
16/01/2017 19,750 19,620 -0,36 19,750 19,560 2.492.835
13/01/2017 19,405 19,690 1,97 19,750 19,395 3.551.262
12/01/2017 19,535 19,310 -1,40 19,535 19,310 5.237.099
11/01/2017 19,720 19,585 -1,01 19,830 19,580 3.832.336
10/01/2017 19,750 19,785 0,30 19,860 19,610 3.956.571
09/01/2017 19,630 19,725 0,56 19,755 19,575 2.386.255
06/01/2017 19,655 19,615 -0,20 19,655 19,430 3.001.600
05/01/2017 19,790 19,655 -1,01 19,915 19,625 4.158.223
04/01/2017 20,000 19,855 -0,53 20,010 19,760 3.828.366
03/01/2017 20,150 19,960 -0,57 20,150 19,930 3.114.247
02/01/2017 19,960 20,075 0,22 20,120 19,875 1.341.842
30/12/2016 19,705 20,030 1,65 20,030 19,705 3.605.042
29/12/2016 19,600 19,705 0,03 19,780 19,590 2.682.627
28/12/2016 19,650 19,700 0,10 19,705 19,595 1.748.164
27/12/2016 19,745 19,680 0,15 19,775 19,665 1.090.983
23/12/2016 19,715 19,650 -0,33 19,760 19,615 1.391.580
22/12/2016 19,660 19,715 0,13 19,715 19,555 2.632.102
21/12/2016 19,730 19,690 -0,66 19,870 19,675 2.762.571
20/12/2016 19,750 19,820 0,58 19,865 19,710 3.899.796
19/12/2016 19,560 19,705 0,74 19,725 19,500 3.718.968
16/12/2016 19,500 19,560 0,23 19,705 19,390 8.538.337
15/12/2016 19,480 19,515 0,46 19,605 19,220 5.995.929
14/12/2016 19,400 19,425 1,28 19,625 19,365 5.626.341
13/12/2016 18,960 19,180 0,89 19,280 18,960 4.573.639
12/12/2016 19,000 19,010 0,16 19,075 18,805 5.174.388
09/12/2016 18,680 18,980 2,13 19,050 18,655 5.970.034
08/12/2016 18,675 18,585 0,46 18,840 18,525 8.059.841
07/12/2016 19,000 18,500 -0,86 19,100 18,500 10.566.340
06/12/2016 18,590 18,660 0,59 18,690 18,410 5.741.178
05/12/2016 18,325 18,550 2,20 18,610 18,305 7.593.283
02/12/2016 17,955 18,150 0,25 18,265 17,885 6.606.201
01/12/2016 18,445 18,105 -2,71 18,610 18,040 8.181.017
30/11/2016 18,880 18,610 -1,64 19,060 18,610 7.594.878
29/11/2016 18,835 18,920 -1,15 19,195 18,570 5.985.158
28/11/2016 19,470 19,140 -2,25 19,510 19,075 4.860.019
25/11/2016 19,520 19,580 0,62 19,615 19,430 1.982.733
24/11/2016 19,375 19,460 0,62 19,535 19,270 2.012.894
23/11/2016 19,430 19,340 -0,64 19,535 19,240 4.456.922
22/11/2016 19,815 19,465 -1,09 19,850 19,465 4.826.849
publicidad