Vocento 15 años 21 de Octubre, 19:52 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APERAM (APAM)APERAM (APAM)

0,100,20 %
46,98

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 45,005 46,975 0,20 47,000 45,005 2.727
19/10/2017 45,985 46,880 0,00 45,985 45,985 50
18/10/2017 46,410 46,880 0,00 46,900 46,345 110
17/10/2017 46,545 46,880 0,00 46,765 46,545 143
16/10/2017 46,435 46,880 0,00 47,000 46,355 423
13/10/2017 45,840 46,880 3,67 46,880 45,840 18.384
12/10/2017 43,580 45,220 0,00 45,550 43,580 216
11/10/2017 44,580 45,220 0,00 44,790 44,580 36
10/10/2017 44,630 45,220 0,00 44,630 44,565 26
09/10/2017 45,000 45,220 0,00 45,000 44,830 162
06/10/2017 43,005 45,220 0,00 45,255 43,005 425
05/10/2017 44,000 45,220 -0,57 45,415 41,570 738
04/10/2017 43,000 45,480 4,87 45,655 43,000 895
03/10/2017 44,500 43,370 0,00 45,545 44,500 258
02/10/2017 44,470 43,370 0,00 44,470 44,185 50
29/09/2017 43,945 43,370 0,00 45,000 43,945 170
28/09/2017 43,000 43,370 0,00 43,000 43,000 21
27/09/2017 43,520 43,370 -1,32 43,805 43,030 548
26/09/2017 43,715 43,950 -3,48 44,045 43,670 863
25/09/2017 44,450 45,535 0,00 44,450 44,410 29
22/09/2017 43,680 45,535 0,00 44,025 43,680 290
21/09/2017 44,535 45,535 2,07 45,535 44,190 858
20/09/2017 44,765 44,610 0,00 45,030 44,765 28
19/09/2017 44,545 44,610 -1,29 44,720 44,500 540
18/09/2017 44,720 45,195 0,00 44,775 44,680 42
15/09/2017 44,530 45,195 0,00 44,670 44,530 98
14/09/2017 45,000 45,195 -1,70 45,740 45,000 1.155
13/09/2017 46,310 45,975 0,34 46,390 45,745 544
12/09/2017 45,675 45,820 0,00 46,310 45,675 172
11/09/2017 45,100 45,820 1,57 46,000 45,100 1.254
08/09/2017 45,010 45,110 0,00 45,500 45,010 347
07/09/2017 45,065 45,110 0,00 45,430 45,065 409
06/09/2017 45,215 45,110 0,00 45,215 45,100 367
05/09/2017 45,500 45,110 0,00 45,625 45,500 354
04/09/2017 44,655 45,110 2,67 45,250 44,655 1.142
01/09/2017 44,945 43,935 0,00 44,980 44,945 422
31/08/2017 44,630 43,935 0,00 45,025 44,630 355
30/08/2017 44,465 43,935 0,00 44,465 43,940 470
29/08/2017 42,720 43,935 0,00 42,720 42,720 11
28/08/2017 43,895 43,935 0,00 43,895 43,230 385
25/08/2017 43,935 43,935 0,39 43,935 43,805 833
24/08/2017 43,565 43,765 -0,69 43,770 43,405 1.457
23/08/2017 43,685 44,070 0,00 43,685 42,995 131
22/08/2017 42,775 44,070 5,73 44,070 42,775 2.159
21/08/2017 42,035 41,680 0,00 42,500 42,035 310
18/08/2017 41,540 41,680 0,00 41,540 40,370 168
17/08/2017 40,100 41,680 0,00 42,100 40,100 143
16/08/2017 41,305 41,680 0,11 41,305 41,305 200
15/08/2017 39,379 41,632 0,00 41,384 39,379 269
14/08/2017 41,712 41,632 -1,87 41,712 41,488 568
11/08/2017 42,178 42,426 0,00 42,178 41,389 219
10/08/2017 42,783 42,426 0,00 42,783 42,555 334
09/08/2017 42,009 42,426 3,60 42,674 42,009 608
08/08/2017 41,697 40,952 0,00 41,751 41,677 217
07/08/2017 40,655 40,952 0,04 42,009 40,655 2.021
04/08/2017 40,144 40,937 0,00 40,709 40,144 359
03/08/2017 40,689 40,937 0,00 40,689 39,300 122
02/08/2017 40,590 40,937 0,00 40,590 40,526 236
01/08/2017 40,560 40,937 0,00 40,560 40,560 14
31/07/2017 39,206 40,937 -0,78 42,014 39,206 797
28/07/2017 41,255 41,260 -0,96 42,893 41,186 772
27/07/2017 40,933 41,662 1,13 41,707 40,933 1.016
26/07/2017 40,585 41,196 -0,22 41,205 40,550 1.132
25/07/2017 39,697 41,285 -3,30 41,989 39,697 911
24/07/2017 41,275 42,694 0,00 41,662 41,275 303
21/07/2017 42,476 42,694 0,00 42,476 41,493 268
20/07/2017 42,630 42,694 2,10 43,170 42,535 1.330
19/07/2017 41,265 41,816 1,29 42,277 41,265 627
18/07/2017 41,022 41,285 0,00 41,682 40,833 209
17/07/2017 41,186 41,285 0,00 41,270 41,186 47
14/07/2017 41,404 41,285 0,37 41,404 41,037 971
13/07/2017 41,439 41,131 -0,80 42,302 38,705 2.341
12/07/2017 41,682 41,463 0,80 41,682 41,374 883
11/07/2017 40,367 41,136 1,53 41,171 40,367 629
10/07/2017 40,481 40,516 -1,13 40,516 39,955 675
07/07/2017 39,697 40,977 0,00 40,416 39,697 129
06/07/2017 40,273 40,977 0,00 40,312 39,757 233
05/07/2017 41,181 40,977 0,00 41,181 40,322 398
04/07/2017 40,744 40,977 0,00 41,186 40,744 185
03/07/2017 40,506 40,977 0,00 40,873 40,506 372
30/06/2017 40,049 40,977 0,00 40,491 40,034 416
29/06/2017 39,697 40,977 1,96 41,096 39,697 1.461
28/06/2017 40,094 40,188 -1,51 40,689 40,029 619
27/06/2017 40,044 40,804 0,00 40,630 40,044 109
26/06/2017 40,660 40,804 0,33 41,265 40,188 847
23/06/2017 39,707 40,670 3,80 40,670 39,707 1.581
22/06/2017 39,206 39,181 0,00 39,796 39,151 390
21/06/2017 38,208 39,181 0,00 40,665 38,208 262
20/06/2017 38,705 39,181 0,83 39,662 38,705 987
19/06/2017 38,526 38,858 0,00 39,498 38,526 441
16/06/2017 39,498 38,858 -2,21 39,498 38,690 1.446
15/06/2017 41,146 39,737 -4,21 41,146 39,657 9.525
14/06/2017 42,277 41,483 -1,88 42,277 41,186 9.082
13/06/2017 42,411 42,277 -0,51 42,525 42,277 6.316
12/06/2017 42,863 42,496 -1,56 42,863 42,277 1.013
09/06/2017 42,079 43,170 0,00 43,131 42,079 346
08/06/2017 41,910 43,170 0,00 43,056 41,910 261
07/06/2017 41,910 43,170 0,93 43,419 41,910 606
06/06/2017 41,910 42,773 0,00 42,193 41,910 89
05/06/2017 42,391 42,773 0,00 42,391 42,059 43
02/06/2017 43,017 42,773 2,04 43,255 41,910 1.833
01/06/2017 42,347 41,920 0,00 42,674 42,347 160
31/05/2017 42,585 41,920 -2,82 42,585 41,682 1.563
30/05/2017 42,754 43,136 0,00 42,873 42,684 115
29/05/2017 42,377 43,136 0,64 43,309 42,377 1.588
26/05/2017 43,151 42,863 -0,28 43,260 42,540 526
25/05/2017 43,964 42,982 -1,01 43,964 42,426 3.085
24/05/2017 43,419 43,419 1,51 43,825 42,178 1.303
23/05/2017 42,664 42,773 -0,69 43,419 42,476 600
22/05/2017 43,270 43,071 -0,30 43,270 42,664 1.996
19/05/2017 42,699 43,200 0,00 43,170 42,699 315
18/05/2017 42,873 43,200 -0,65 42,873 41,583 436
17/05/2017 43,582 43,483 -0,67 43,905 43,170 894
16/05/2017 43,865 43,776 0,89 44,163 43,771 870
15/05/2017 43,964 43,389 -0,58 44,560 42,972 1.597
12/05/2017 45,106 43,642 -0,42 45,126 43,339 1.331
11/05/2017 45,165 43,825 -4,72 45,314 42,987 11.141
10/05/2017 45,949 45,999 0,00 45,984 45,250 366
09/05/2017 45,890 45,999 2,05 46,227 45,691 2.614
08/05/2017 45,155 45,076 -0,13 45,428 45,076 1.857
05/05/2017 44,887 45,135 0,22 47,309 44,858 5.089
04/05/2017 45,339 45,036 -0,50 45,656 44,957 11.221
03/05/2017 45,195 45,264 -0,52 46,346 44,977 662
02/05/2017 45,810 45,503 -0,93 45,910 45,453 2.001
28/04/2017 45,602 45,929 -3,06 46,197 45,602 1.628
27/04/2017 47,329 47,378 0,00 47,329 45,701 150
26/04/2017 45,949 47,378 0,00 47,368 45,949 448
25/04/2017 45,949 47,378 5,04 47,428 45,949 857
24/04/2017 46,510 45,106 0,00 46,971 46,510 213
21/04/2017 46,366 45,106 0,00 46,366 45,929 72
20/04/2017 45,929 45,106 0,00 45,929 45,403 88
19/04/2017 44,475 45,106 2,09 45,463 44,475 638
18/04/2017 44,709 44,183 -2,36 44,709 44,059 1.166
13/04/2017 45,552 45,250 -1,30 45,552 45,195 808
12/04/2017 45,681 45,845 0,00 45,681 45,681 25
11/04/2017 45,433 45,845 -0,53 45,994 45,433 728
10/04/2017 48,133 46,088 -0,56 48,133 45,900 749
07/04/2017 45,652 46,346 0,00 45,652 45,408 131
06/04/2017 45,865 46,346 0,00 46,078 45,820 375
05/04/2017 45,652 46,346 1,01 46,475 45,652 786
04/04/2017 45,880 45,885 -1,98 46,098 45,870 584
03/04/2017 46,058 46,813 0,00 46,098 46,058 71
31/03/2017 46,098 46,813 2,17 46,842 46,098 845
30/03/2017 45,850 45,820 -0,90 46,346 45,671 1.622
29/03/2017 46,153 46,237 1,22 46,237 45,905 667
28/03/2017 45,155 45,681 0,00 46,475 45,155 456
27/03/2017 46,371 45,681 -2,46 46,644 45,309 522
24/03/2017 46,857 46,832 0,00 47,076 46,857 92
23/03/2017 46,346 46,832 1,05 47,061 46,346 534
22/03/2017 46,584 46,346 -3,71 46,584 45,949 1.372
21/03/2017 49,522 48,133 -0,23 49,522 47,334 631
20/03/2017 48,296 48,242 0,00 48,296 47,820 131
17/03/2017 48,212 48,242 -1,53 48,405 48,133 707
16/03/2017 48,048 48,991 4,34 49,185 48,048 1.721
15/03/2017 47,741 46,952 0,00 47,999 47,696 20
14/03/2017 47,170 46,952 0,00 47,706 46,813 287
13/03/2017 46,386 46,952 0,51 47,140 46,386 1.795
10/03/2017 46,346 46,713 0,15 46,952 46,346 2.750
09/03/2017 46,644 46,644 -1,13 46,917 46,376 2.667
08/03/2017 46,919 47,175 -3,39 51,224 46,299 5.651
07/03/2017 47,037 48,830 0,00 47,826 47,037 268
06/03/2017 47,284 48,830 0,00 47,441 46,949 393
03/03/2017 47,791 48,830 0,00 48,614 47,791 89
02/03/2017 48,687 48,830 0,00 48,850 48,687 67
01/03/2017 47,491 48,830 3,27 48,909 47,491 986
28/02/2017 47,087 47,284 0,00 47,239 47,047 122
27/02/2017 46,895 47,284 0,00 47,668 46,895 121
24/02/2017 47,284 47,284 -2,77 47,476 46,929 535
23/02/2017 48,545 48,633 -0,23 48,633 48,298 3.141
22/02/2017 48,761 48,747 0,00 48,761 48,697 19
21/02/2017 47,550 48,747 -0,03 48,973 47,550 1.858
20/02/2017 48,939 48,761 0,06 48,939 48,604 525
17/02/2017 48,269 48,732 -0,47 48,919 48,269 621
16/02/2017 48,796 48,963 -0,51 49,249 48,796 1.023
15/02/2017 49,451 49,214 0,19 49,451 49,037 870
14/02/2017 51,126 49,121 -2,38 51,126 48,761 1.600
13/02/2017 49,540 50,318 4,03 50,456 49,540 3.315
10/02/2017 48,880 48,367 4,95 48,880 47,762 11.122
09/02/2017 45,816 46,087 0,00 46,176 45,427 61
08/02/2017 46,067 46,087 0,92 46,594 46,067 927
07/02/2017 45,806 45,668 0,00 45,846 45,806 65
06/02/2017 45,683 45,668 0,54 46,087 45,506 537
03/02/2017 45,309 45,422 -0,39 45,964 45,146 582
02/02/2017 43,570 45,599 5,04 45,934 43,570 2.010
01/02/2017 43,343 43,412 0,00 43,486 43,343 328
31/01/2017 42,752 43,412 0,00 43,836 42,752 462
30/01/2017 43,398 43,412 -0,25 43,432 43,181 852
27/01/2017 43,737 43,521 1,70 44,329 43,511 1.459
26/01/2017 43,358 42,792 -2,45 43,358 42,683 614
25/01/2017 41,019 43,866 2,84 43,964 41,019 2.547
24/01/2017 42,895 42,654 0,00 43,077 42,649 196
23/01/2017 42,142 42,654 0,00 42,683 42,142 25
20/01/2017 42,161 42,654 0,00 42,275 41,900 250
19/01/2017 42,669 42,654 0,00 42,683 42,161 105
18/01/2017 42,693 42,654 0,00 42,821 42,358 173
17/01/2017 42,792 42,654 0,00 44,131 42,053 194
16/01/2017 42,432 42,654 1,13 43,132 42,432 1.993
13/01/2017 42,171 42,176 0,00 42,664 41,940 344
12/01/2017 44,329 42,176 -3,79 44,851 41,004 9.768
11/01/2017 43,782 43,836 0,00 44,698 43,782 443
10/01/2017 43,693 43,836 0,00 43,989 43,693 309
09/01/2017 43,639 43,836 0,00 43,639 42,693 394
06/01/2017 43,836 43,836 0,00 43,836 43,836 --
05/01/2017 43,427 43,836 0,00 43,442 43,186 65
04/01/2017 45,166 43,836 0,00 45,166 43,713 487
03/01/2017 43,117 43,836 2,13 44,821 43,117 1.414
02/01/2017 43,038 42,920 0,00 43,038 42,876 479
30/12/2016 42,890 42,920 -0,17 42,920 42,629 4.773
29/12/2016 42,506 42,994 0,00 42,546 42,477 114
28/12/2016 43,343 42,994 0,90 43,358 42,358 649
27/12/2016 42,807 42,610 0,00 42,984 42,807 141
23/12/2016 42,585 42,610 -1,65 42,752 42,358 658
22/12/2016 42,171 43,324 0,00 43,107 42,171 80
21/12/2016 42,826 43,324 0,00 43,742 42,826 77
20/12/2016 42,161 43,324 0,96 43,324 42,161 876
19/12/2016 42,171 42,910 -3,20 43,565 42,171 1.801
16/12/2016 42,112 44,329 0,00 44,255 42,112 197
15/12/2016 44,058 44,329 0,00 44,885 44,058 233
14/12/2016 42,117 44,329 0,00 44,821 42,117 18
13/12/2016 43,604 44,329 0,00 44,427 43,604 249
12/12/2016 43,279 44,329 0,46 44,368 43,279 1.321
09/12/2016 44,609 44,127 0,00 44,723 44,230 367
08/12/2016 43,870 44,127 2,04 44,235 43,870 1.692
07/12/2016 42,841 43,245 2,76 43,442 42,521 707
06/12/2016 42,496 42,083 0,00 42,496 42,496 10
05/12/2016 41,117 42,083 1,18 42,368 41,117 717
02/12/2016 41,373 41,590 0,00 41,373 41,004 52
01/12/2016 39,413 41,590 0,92 42,023 38,418 2.301
30/11/2016 42,299 41,211 0,00 42,299 40,846 450
29/11/2016 41,122 41,211 -2,58 41,354 40,600 1.555
28/11/2016 42,112 42,304 0,00 42,112 41,068 315
25/11/2016 41,954 42,304 0,00 41,954 41,684 122
24/11/2016 41,935 42,304 0,00 41,945 41,890 22
23/11/2016 42,156 42,304 0,00 42,156 41,905 83
22/11/2016 42,358 42,304 2,75 42,516 42,132 926
21/11/2016 41,078 41,171 0,02 41,171 41,078 2.155
18/11/2016 39,462 41,161 -2,25 41,166 39,462 798
17/11/2016 41,350 42,109 0,46 42,109 40,885 894
16/11/2016 41,801 41,918 0,00 41,903 41,007 39
15/11/2016 39,279 41,918 0,00 41,546 39,279 34
14/11/2016 41,879 41,918 1,90 41,952 39,220 1.140
11/11/2016 41,634 41,135 0,00 41,634 41,125 101
10/11/2016 41,889 41,135 0,00 44,563 40,660 470
09/11/2016 37,584 41,135 5,32 41,624 37,584 978
08/11/2016 40,449 39,058 -3,20 40,449 37,511 1.169
07/11/2016 38,255 40,351 0,00 39,475 38,255 52
04/11/2016 38,255 40,351 0,00 39,024 38,255 65
03/11/2016 38,838 40,351 0,00 39,288 38,838 371
02/11/2016 39,274 40,351 0,00 39,274 39,039 498
01/11/2016 40,851 40,351 0,00 40,851 40,400 140
31/10/2016 39,274 40,351 0,00 40,767 39,274 369
28/10/2016 40,434 40,351 0,00 40,562 40,234 222
27/10/2016 38,255 40,351 0,00 41,095 38,255 423
26/10/2016 41,046 40,351 -2,68 41,046 40,351 739
25/10/2016 41,624 41,463 0,00 41,624 41,105 321
24/10/2016 42,065 41,463 0,80 42,065 41,228 880
publicidad