Vocento 15 años 18 de Octubre, 09:11 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALANTRA PART (ALNT)ALANTRA PART (ALNT)

0,000,00 %
11,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 11,890 11,890 0,00 11,900 11,710 2.902
16/10/2017 11,800 11,890 0,76 11,890 11,700 2.454
13/10/2017 11,700 11,800 0,00 11,800 11,700 1.149
12/10/2017 11,790 11,800 0,43 11,800 11,790 724
11/10/2017 11,700 11,750 0,95 11,800 11,600 2.361
10/10/2017 11,510 11,640 0,87 11,750 11,500 4.847
09/10/2017 11,600 11,540 0,26 11,790 11,530 4.471
06/10/2017 11,640 11,510 -1,20 11,650 11,510 2.969
05/10/2017 11,350 11,650 -1,10 11,650 11,350 8.808
04/10/2017 11,600 11,780 1,55 11,790 11,350 14.392
03/10/2017 11,950 11,600 -3,17 11,950 11,500 8.291
02/10/2017 11,700 11,980 0,00 11,980 11,700 13.280
29/09/2017 11,700 11,980 1,61 11,980 11,570 7.877
28/09/2017 12,260 11,790 -2,56 12,260 11,720 6.975
27/09/2017 12,110 12,100 0,25 12,220 12,050 3.422
26/09/2017 12,040 12,070 -1,79 12,280 12,040 634
25/09/2017 12,260 12,290 0,08 12,290 12,260 1.590
22/09/2017 12,280 12,280 1,24 12,280 12,280 659
21/09/2017 12,060 12,130 -1,54 12,400 12,060 10.030
20/09/2017 12,100 12,320 0,90 12,320 12,050 1.619
19/09/2017 12,300 12,210 -1,53 12,300 12,200 1.794
18/09/2017 12,380 12,400 -0,32 12,400 12,130 3.360
15/09/2017 12,050 12,440 0,00 12,410 12,050 400
14/09/2017 12,200 12,440 1,97 12,440 12,020 11.041
13/09/2017 12,110 12,200 0,74 12,200 12,110 3.358
12/09/2017 11,920 12,110 0,50 12,110 11,920 5.056
11/09/2017 11,910 12,050 -0,17 12,080 11,910 584
08/09/2017 12,050 12,070 1,34 12,080 12,050 2.321
07/09/2017 11,890 11,910 -1,16 11,990 11,890 568
06/09/2017 12,090 12,050 0,17 12,100 11,890 2.972
05/09/2017 12,030 12,030 -0,08 12,280 11,880 903
04/09/2017 11,820 12,040 -0,33 12,050 11,740 1.675
01/09/2017 11,950 12,080 -0,49 12,080 11,830 1.909
31/08/2017 12,220 12,140 -2,02 12,390 11,670 23.951
30/08/2017 12,210 12,390 -0,48 12,390 12,210 757
29/08/2017 12,200 12,450 0,81 12,450 12,000 11.392
28/08/2017 12,330 12,350 1,23 12,400 12,210 3.565
25/08/2017 12,210 12,200 -0,08 12,370 12,070 1.334
24/08/2017 12,260 12,210 -0,73 12,450 12,200 3.268
23/08/2017 12,200 12,300 0,00 12,450 12,200 700
22/08/2017 12,300 12,300 0,00 12,450 12,200 3.924
21/08/2017 12,200 12,300 0,00 12,400 12,200 3.030
18/08/2017 12,300 12,300 -1,44 12,480 12,300 2.175
17/08/2017 12,300 12,480 0,65 12,480 12,300 2.182
16/08/2017 12,240 12,400 0,90 12,410 12,240 5.706
15/08/2017 12,280 12,290 0,74 12,290 12,240 1.395
14/08/2017 12,100 12,200 0,83 12,260 12,010 3.235
11/08/2017 12,050 12,100 -0,08 12,100 11,930 1.834
10/08/2017 12,290 12,110 -1,54 12,300 12,000 7.655
09/08/2017 12,220 12,300 -1,44 12,300 12,220 1.118
08/08/2017 12,490 12,480 1,30 12,490 12,220 1.457
07/08/2017 12,300 12,320 0,16 12,500 12,000 8.702
04/08/2017 12,000 12,300 1,23 12,480 12,000 8.345
03/08/2017 12,440 12,150 -2,41 12,550 12,100 8.024
02/08/2017 12,300 12,450 0,08 12,600 12,250 5.731
01/08/2017 12,250 12,440 -1,66 12,750 12,250 1.225
31/07/2017 12,600 12,650 2,02 12,800 12,200 19.097
28/07/2017 11,940 12,400 6,90 12,700 11,860 39.468
27/07/2017 11,420 11,600 1,58 11,680 11,300 9.046
26/07/2017 11,300 11,420 1,06 11,430 11,300 3.632
25/07/2017 11,260 11,300 0,36 11,420 11,160 3.130
24/07/2017 11,110 11,260 1,44 11,400 11,100 2.486
21/07/2017 11,390 11,100 -0,89 11,390 11,100 11.965
20/07/2017 11,260 11,200 -0,97 11,450 11,040 8.881
19/07/2017 11,260 11,310 -0,88 11,440 11,260 3.096
18/07/2017 11,220 11,410 0,97 11,450 11,220 2.782
17/07/2017 11,300 11,300 0,18 11,390 11,250 803
14/07/2017 11,280 11,280 -0,44 11,400 11,210 1.167
13/07/2017 11,200 11,330 0,27 11,410 11,200 3.295
12/07/2017 11,280 11,300 -0,26 11,450 11,210 6.326
11/07/2017 11,350 11,330 -0,53 11,460 11,310 9.830
10/07/2017 11,200 11,390 0,53 11,470 11,200 4.673
07/07/2017 11,150 11,330 1,16 11,330 11,150 3.421
06/07/2017 11,210 11,200 0,00 11,320 11,150 2.515
05/07/2017 11,200 11,200 0,00 11,360 11,200 3.135
04/07/2017 11,200 11,200 0,00 11,330 11,200 2.194
03/07/2017 11,210 11,200 -1,67 11,390 11,200 2.133
30/06/2017 11,250 11,390 1,24 11,390 11,200 6.330
29/06/2017 11,250 11,250 -0,35 11,400 11,250 4.015
28/06/2017 11,250 11,290 0,36 11,370 11,250 2.432
27/06/2017 11,220 11,250 -0,44 11,410 11,220 2.743
26/06/2017 11,200 11,300 0,89 11,510 11,200 2.305
23/06/2017 11,200 11,200 0,00 11,370 11,200 360
22/06/2017 11,280 11,200 -0,88 11,430 11,200 9.661
21/06/2017 11,260 11,300 -0,09 11,410 11,260 2.278
20/06/2017 11,540 11,310 -1,99 11,600 11,310 3.659
19/06/2017 11,310 11,540 -3,03 11,590 11,310 2.160
16/06/2017 11,200 11,900 3,48 11,900 11,200 9.794
15/06/2017 11,210 11,500 2,59 11,500 11,150 17.417
14/06/2017 11,210 11,210 -1,06 11,590 11,200 3.508
13/06/2017 11,380 11,330 -2,66 11,600 11,250 5.333
12/06/2017 11,880 11,640 0,78 11,880 11,270 2.807
09/06/2017 11,200 11,550 3,03 11,600 11,160 8.808
08/06/2017 11,240 11,210 -2,35 11,530 11,150 7.275
07/06/2017 11,560 11,480 -2,21 11,580 11,130 32.590
06/06/2017 11,820 11,740 -0,68 11,880 11,660 6.973
05/06/2017 11,800 11,820 -3,19 12,030 11,510 13.028
02/06/2017 12,210 12,210 0,00 12,210 12,210 --
01/06/2017 12,130 12,210 0,00 12,220 12,040 3.530
31/05/2017 12,150 12,210 -0,08 12,340 12,120 2.591
30/05/2017 12,100 12,220 0,91 12,300 12,100 9.518
29/05/2017 12,110 12,110 0,00 12,290 12,100 6.555
26/05/2017 12,100 12,110 0,08 12,330 12,100 6.521
25/05/2017 12,000 12,100 0,41 12,180 12,000 8.680
24/05/2017 12,240 12,050 -1,15 12,240 12,000 1.816
23/05/2017 12,350 12,190 -0,08 12,350 12,100 9.226
22/05/2017 12,450 12,200 0,08 12,450 12,050 8.637
19/05/2017 11,960 12,190 1,58 12,320 11,960 1.001
18/05/2017 12,090 12,000 0,00 12,100 11,790 11.603
17/05/2017 12,200 12,000 -2,68 12,300 12,000 14.238
16/05/2017 12,120 12,330 2,75 12,490 12,020 5.119
15/05/2017 12,360 12,000 -4,76 12,530 11,860 36.662
12/05/2017 12,340 12,600 2,44 12,600 11,590 47.371
11/05/2017 12,800 12,300 -3,15 12,800 12,180 18.092
10/05/2017 12,700 12,700 0,00 12,750 12,500 14.758
09/05/2017 12,350 12,700 2,83 12,780 12,350 15.546
08/05/2017 12,490 12,350 0,24 12,570 12,330 4.955
05/05/2017 12,530 12,320 -1,68 12,720 12,200 14.005
04/05/2017 12,200 12,530 5,74 13,050 12,050 31.604
03/05/2017 11,879 11,850 0,91 11,937 11,656 40.926
02/05/2017 11,083 11,743 5,22 11,743 11,024 18.494
28/04/2017 11,073 11,160 1,68 11,160 11,024 14.083
27/04/2017 10,879 10,976 0,89 11,054 10,714 9.360
26/04/2017 10,529 10,879 5,86 11,160 10,480 23.764
25/04/2017 10,140 10,276 0,76 10,286 10,102 5.228
24/04/2017 9,801 10,199 0,77 10,199 9,801 12.418
21/04/2017 10,228 10,121 -0,86 10,228 9,898 14.463
20/04/2017 9,995 10,208 1,35 10,208 9,995 5.888
19/04/2017 10,072 10,072 0,00 10,072 10,072 649
18/04/2017 10,208 10,072 -0,19 10,208 10,072 2.576
13/04/2017 10,208 10,092 0,00 10,208 10,072 857
12/04/2017 10,199 10,092 -0,38 10,286 10,092 2.530
11/04/2017 9,917 10,131 0,77 10,179 9,917 7.679
10/04/2017 9,917 10,053 -0,48 10,053 9,878 3.937
07/04/2017 10,024 10,102 -0,19 10,111 9,937 5.190
06/04/2017 9,917 10,121 1,86 10,131 9,917 6.375
05/04/2017 9,917 9,937 0,00 9,937 9,742 5.583
04/04/2017 10,053 9,937 -1,16 10,053 9,723 7.440
03/04/2017 10,092 10,053 0,98 10,150 9,917 7.209
31/03/2017 9,830 9,956 1,08 9,985 9,820 9.405
30/03/2017 9,849 9,849 -0,59 9,946 9,849 5.135
29/03/2017 9,830 9,907 0,59 10,072 9,830 8.297
28/03/2017 9,723 9,849 0,00 10,063 9,713 9.621
27/03/2017 9,878 9,849 -0,49 9,966 9,626 13.834
24/03/2017 9,869 9,898 -0,97 10,034 9,869 1.988
23/03/2017 10,005 9,995 0,49 10,179 9,830 12.927
22/03/2017 9,917 9,946 -1,16 10,111 9,917 2.880
21/03/2017 10,043 10,063 0,19 10,179 10,043 2.000
20/03/2017 10,111 10,043 -0,39 10,111 9,917 2.866
17/03/2017 10,014 10,082 -0,86 10,170 10,005 3.450
16/03/2017 10,315 10,170 0,58 10,325 9,966 3.658
15/03/2017 10,043 10,111 0,10 10,276 10,005 16.974
14/03/2017 10,043 10,102 0,58 10,150 10,043 5.477
13/03/2017 9,801 10,043 2,38 10,043 9,713 11.503
10/03/2017 9,723 9,810 1,71 9,907 9,587 11.088
09/03/2017 9,587 9,645 0,61 9,849 9,529 9.626
08/03/2017 9,975 9,587 -2,57 10,034 9,567 30.548
07/03/2017 10,315 9,839 -4,61 10,315 9,616 31.043
06/03/2017 9,975 10,315 5,15 10,578 9,723 24.382
03/03/2017 10,005 9,810 -0,59 10,005 9,791 15.451
02/03/2017 9,684 9,869 7,63 10,296 9,509 59.014
01/03/2017 8,985 9,169 3,06 9,470 8,985 20.371
28/02/2017 9,033 8,897 1,44 9,082 8,868 7.800
27/02/2017 8,985 8,771 0,00 9,062 8,936 463
24/02/2017 8,975 8,771 -1,63 8,985 8,771 4.185
23/02/2017 9,082 8,917 -1,82 9,082 8,917 2.488
22/02/2017 9,082 9,082 0,00 9,082 8,946 4.872
21/02/2017 9,082 9,082 0,00 9,082 8,907 8.099
20/02/2017 9,033 9,082 1,08 9,227 8,868 10.913
17/02/2017 8,645 8,985 4,64 9,033 8,645 35.573
16/02/2017 8,732 8,586 -1,67 8,732 8,538 5.068
15/02/2017 8,722 8,732 2,39 8,732 8,635 8.670
14/02/2017 8,674 8,528 -1,68 8,732 8,518 6.849
13/02/2017 8,684 8,674 0,68 8,693 8,567 2.128
10/02/2017 8,528 8,616 0,23 8,645 8,450 3.511
09/02/2017 8,713 8,596 0,57 8,713 8,548 7.897
08/02/2017 8,596 8,548 0,11 8,645 8,489 2.242
07/02/2017 8,596 8,538 -0,11 8,645 8,450 3.209
06/02/2017 8,645 8,548 -0,79 8,645 8,450 9.370
03/02/2017 8,713 8,616 1,49 8,713 8,489 6.343
02/02/2017 8,713 8,489 0,23 8,713 8,480 8.836
01/02/2017 8,557 8,470 -1,25 8,635 8,450 1.948
31/01/2017 8,654 8,577 0,34 8,713 8,489 943
30/01/2017 8,538 8,548 -1,57 8,684 8,499 3.813
27/01/2017 8,548 8,684 2,29 8,684 8,548 564
26/01/2017 8,518 8,489 0,67 8,518 8,357 4.802
25/01/2017 8,555 8,433 0,11 8,555 8,357 3.072
24/01/2017 8,329 8,423 -1,33 8,518 8,215 11.752
23/01/2017 8,404 8,536 1,92 8,593 8,272 4.705
20/01/2017 8,310 8,376 1,95 8,385 8,310 2.225
19/01/2017 8,395 8,215 0,23 8,404 8,215 4.220
18/01/2017 8,244 8,197 0,35 8,404 8,140 15.965
17/01/2017 8,253 8,168 -0,57 8,291 8,130 1.965
16/01/2017 8,055 8,215 1,99 8,291 8,027 10.614
13/01/2017 8,112 8,055 0,35 8,300 8,045 5.699
12/01/2017 8,036 8,027 -0,70 8,300 7,998 7.101
11/01/2017 8,112 8,083 -0,23 8,366 8,074 7.590
10/01/2017 7,885 8,102 2,14 8,121 7,885 13.899
09/01/2017 7,932 7,932 0,24 7,979 7,885 7.238
06/01/2017 7,913 7,913 1,09 7,913 7,904 843
05/01/2017 7,705 7,828 0,48 7,923 7,705 15.188
04/01/2017 7,677 7,790 0,00 7,800 7,658 4.002
03/01/2017 7,677 7,790 1,48 7,809 7,677 4.413
02/01/2017 7,668 7,677 0,00 7,677 7,630 4.384
30/12/2016 7,696 7,677 -0,12 7,696 7,583 9.200
29/12/2016 7,611 7,687 0,12 7,687 7,611 2.728
28/12/2016 7,573 7,677 0,62 7,724 7,573 16.934
27/12/2016 7,621 7,630 0,00 7,696 7,573 23.799
23/12/2016 7,583 7,630 -0,12 7,639 7,554 15.260
22/12/2016 7,639 7,639 0,87 7,639 7,611 7.824
21/12/2016 7,592 7,573 -0,74 7,630 7,573 7.256
20/12/2016 7,564 7,630 1,00 7,630 7,564 3.753
19/12/2016 7,677 7,554 -0,62 7,696 7,554 8.503
16/12/2016 7,658 7,602 0,63 7,677 7,602 4.882
15/12/2016 7,554 7,554 0,00 7,639 7,554 20.557
14/12/2016 7,554 7,554 0,00 7,592 7,554 27.840
13/12/2016 7,545 7,554 -0,50 7,611 7,545 6.091
12/12/2016 7,536 7,592 0,88 7,649 7,536 25.951
09/12/2016 7,602 7,526 -0,38 7,602 7,526 10.299
08/12/2016 7,630 7,554 0,38 7,630 7,545 12.671
07/12/2016 7,554 7,526 0,00 7,611 7,507 17.619
06/12/2016 7,554 7,526 -1,36 7,592 7,507 12.073
05/12/2016 7,630 7,630 1,38 7,649 7,545 593
02/12/2016 7,611 7,526 -1,24 7,658 7,507 12.282
01/12/2016 7,658 7,621 0,50 7,875 7,611 2.824
30/11/2016 7,923 7,583 -0,74 7,923 7,564 9.235
29/11/2016 7,724 7,639 -1,10 7,932 7,611 5.428
28/11/2016 7,715 7,724 0,12 7,724 7,554 1.093
25/11/2016 7,649 7,715 2,13 7,715 7,545 4.749
24/11/2016 7,715 7,554 -2,08 7,715 7,545 5.901
23/11/2016 7,687 7,715 -0,37 7,715 7,554 2.804
22/11/2016 7,743 7,743 0,00 7,743 7,687 1.050
21/11/2016 7,743 7,743 0,00 7,743 7,743 --
18/11/2016 7,715 7,743 0,00 7,743 7,715 4.857
17/11/2016 7,743 7,743 0,00 7,743 7,743 --
16/11/2016 7,743 7,743 0,00 7,743 7,743 2.550
15/11/2016 7,904 7,743 0,00 7,913 7,705 6.373
14/11/2016 7,743 7,743 -0,36 7,932 7,658 9.123
11/11/2016 7,772 7,772 0,98 7,790 7,696 2.214
10/11/2016 7,781 7,696 0,62 7,790 7,696 3.614
09/11/2016 7,583 7,649 -1,46 7,743 7,583 14.187
08/11/2016 7,696 7,762 0,98 7,762 7,668 11.441
07/11/2016 7,536 7,687 -0,12 7,696 7,536 14.874
04/11/2016 7,838 7,696 -1,45 7,838 7,583 4.406
03/11/2016 7,772 7,809 1,47 8,008 7,743 14.250
02/11/2016 7,517 7,696 1,88 7,705 7,507 12.250
01/11/2016 7,554 7,554 0,00 7,554 7,554 --
31/10/2016 7,602 7,554 -2,44 7,743 7,507 9.921
28/10/2016 7,554 7,743 3,27 7,743 7,498 10.030
27/10/2016 7,498 7,498 0,25 7,498 7,498 7.047
26/10/2016 7,366 7,479 1,54 7,479 7,366 3.013
25/10/2016 7,413 7,366 0,00 7,413 7,356 8.502
24/10/2016 7,205 7,366 -1,89 7,526 7,205 8.789
21/10/2016 7,517 7,507 -0,13 7,517 7,507 13.602
20/10/2016 7,573 7,517 -1,12 7,621 7,507 3.614
19/10/2016 7,507 7,602 0,25 7,602 7,507 3.050
publicidad