19 de Julio, 17:15 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APPLUS SERVI (APPS)APPLUS SERVI (APPS)

-0,02-0,17 %
11,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 11,890 11,910 0,08 12,040 11,780 268.636
17/07/2018 11,980 11,900 2,41 12,140 11,820 562.002
16/07/2018 11,750 11,620 -1,02 11,840 11,580 142.548
13/07/2018 11,790 11,740 -0,42 11,890 11,740 90.660
12/07/2018 11,950 11,790 -0,25 11,950 11,740 159.105
11/07/2018 11,680 11,820 0,60 11,880 11,650 150.918
10/07/2018 11,670 11,750 1,12 11,820 11,580 246.640
09/07/2018 11,729 11,620 -0,34 11,749 11,571 293.112
06/07/2018 11,462 11,660 2,08 11,660 11,422 270.050
05/07/2018 11,363 11,422 0,52 11,521 11,363 197.708
04/07/2018 11,363 11,363 0,00 11,383 11,126 131.044
03/07/2018 11,294 11,363 1,32 11,383 11,264 150.000
02/07/2018 11,215 11,215 -0,79 11,294 11,126 99.285
29/06/2018 11,254 11,304 1,96 11,393 10,928 222.434
28/06/2018 11,343 11,086 -2,27 11,343 11,056 201.215
27/06/2018 11,007 11,343 3,05 11,402 10,987 392.821
26/06/2018 11,254 11,007 -1,77 11,254 10,957 279.579
25/06/2018 11,422 11,205 -2,16 11,422 11,185 109.653
22/06/2018 11,215 11,452 2,12 11,452 11,205 638.989
21/06/2018 11,323 11,215 -0,18 11,323 11,175 158.441
20/06/2018 11,333 11,234 -0,18 11,363 11,215 156.911
19/06/2018 11,363 11,254 -1,81 11,363 11,254 167.377
18/06/2018 11,472 11,462 0,09 11,501 11,343 136.453
15/06/2018 11,669 11,452 -1,86 11,669 11,422 255.081
14/06/2018 11,482 11,669 1,72 11,838 11,482 417.664
13/06/2018 11,719 11,472 -0,51 11,739 11,472 273.757
12/06/2018 11,422 11,531 1,30 11,561 11,402 243.156
11/06/2018 11,472 11,383 -0,09 11,501 11,383 229.693
08/06/2018 11,482 11,393 -1,12 11,511 11,383 142.273
07/06/2018 11,482 11,521 0,78 11,620 11,462 391.703
06/06/2018 11,402 11,432 0,43 11,640 11,313 338.131
05/06/2018 11,264 11,383 0,09 11,442 11,234 159.074
04/06/2018 11,393 11,373 0,35 11,452 11,363 177.315
01/06/2018 11,234 11,333 1,15 11,373 11,234 221.030
31/05/2018 11,274 11,205 0,00 11,402 11,145 510.609
30/05/2018 11,224 11,205 0,35 11,294 11,175 306.522
29/05/2018 11,353 11,165 -2,08 11,373 11,096 224.239
28/05/2018 11,402 11,402 -0,52 11,571 11,393 119.502
25/05/2018 11,511 11,462 0,26 11,630 11,412 220.253
24/05/2018 11,422 11,432 0,17 11,650 11,422 192.392
23/05/2018 11,501 11,412 -1,20 11,501 11,304 232.638
22/05/2018 11,482 11,551 0,43 11,600 11,482 151.610
21/05/2018 11,679 11,501 -0,43 11,689 11,491 149.392
18/05/2018 11,571 11,551 -0,17 11,660 11,551 265.336
17/05/2018 11,333 11,571 2,18 11,630 11,333 288.224
16/05/2018 11,402 11,323 -0,17 11,402 11,224 317.991
15/05/2018 11,511 11,343 -1,55 11,521 11,304 335.200
14/05/2018 11,343 11,521 1,66 11,521 11,343 256.021
11/05/2018 11,402 11,333 -3,13 11,669 11,323 634.952
10/05/2018 11,818 11,699 -2,31 11,897 11,669 421.715
09/05/2018 11,571 11,976 4,76 12,006 11,571 875.020
08/05/2018 11,521 11,432 -0,86 11,521 11,304 153.816
07/05/2018 11,432 11,531 1,13 11,650 11,432 288.154
04/05/2018 11,234 11,402 1,50 11,620 11,234 349.285
03/05/2018 11,135 11,234 0,53 11,304 11,135 287.648
02/05/2018 11,007 11,175 0,80 11,244 11,007 239.110
30/04/2018 11,135 11,086 0,00 11,264 10,987 197.650
27/04/2018 10,938 11,086 1,45 11,126 10,928 157.790
26/04/2018 10,690 10,928 1,56 10,938 10,690 119.712
25/04/2018 10,700 10,760 0,00 10,760 10,562 227.952
24/04/2018 10,789 10,760 -0,37 10,849 10,720 170.237
23/04/2018 10,878 10,799 -0,36 10,878 10,770 111.158
20/04/2018 10,839 10,839 0,00 10,888 10,819 88.663
19/04/2018 10,987 10,839 -1,26 11,017 10,809 166.245
18/04/2018 10,868 10,977 1,19 11,007 10,760 223.211
17/04/2018 10,671 10,849 1,67 10,908 10,671 238.827
16/04/2018 10,859 10,671 -1,46 10,868 10,671 234.297
13/04/2018 10,661 10,829 1,67 10,878 10,621 346.297
12/04/2018 10,572 10,651 0,65 10,700 10,532 222.078
11/04/2018 10,493 10,582 0,47 10,681 10,493 285.495
10/04/2018 10,532 10,532 0,95 10,532 10,305 345.893
09/04/2018 10,334 10,433 1,25 10,473 10,305 177.004
06/04/2018 10,404 10,305 -1,23 10,404 10,255 259.858
05/04/2018 10,255 10,433 2,73 10,473 10,255 195.941
04/04/2018 10,245 10,156 -0,87 10,305 10,117 284.002
03/04/2018 10,423 10,245 -2,08 10,423 10,196 226.578
29/03/2018 10,433 10,463 1,63 10,503 10,394 167.374
28/03/2018 10,354 10,295 -1,14 10,394 10,186 232.278
27/03/2018 10,423 10,413 0,77 10,552 10,275 232.498
26/03/2018 10,315 10,334 0,00 10,384 10,196 258.126
23/03/2018 10,255 10,334 0,19 10,364 10,048 320.512
22/03/2018 10,562 10,315 -2,89 10,651 10,245 335.366
21/03/2018 10,681 10,621 -0,37 10,740 10,621 193.398
20/03/2018 10,542 10,661 1,03 10,730 10,483 227.397
19/03/2018 10,601 10,552 -0,74 10,601 10,522 193.300
16/03/2018 10,770 10,631 -0,92 10,779 10,542 469.571
15/03/2018 10,681 10,730 0,65 10,750 10,681 138.221
14/03/2018 10,532 10,661 0,65 10,760 10,532 333.366
13/03/2018 10,779 10,592 -1,56 10,839 10,542 329.469
12/03/2018 10,977 10,760 -1,00 10,977 10,760 135.687
09/03/2018 10,908 10,868 0,55 10,997 10,799 287.555
08/03/2018 11,126 10,809 -2,76 11,126 10,809 368.607
07/03/2018 10,928 11,116 1,26 11,155 10,918 275.584
06/03/2018 10,987 10,977 0,54 10,997 10,859 248.886
05/03/2018 10,789 10,918 0,91 10,977 10,750 244.123
02/03/2018 10,878 10,819 -1,26 10,888 10,730 348.902
01/03/2018 11,363 10,957 -3,15 11,373 10,957 301.230
28/02/2018 11,185 11,313 1,78 11,491 10,997 650.838
27/02/2018 10,868 11,116 3,59 11,847 10,859 1.416.596
26/02/2018 10,868 10,730 -0,28 10,868 10,641 198.216
23/02/2018 10,928 10,760 -1,09 10,928 10,671 233.843
22/02/2018 10,868 10,878 -0,54 10,997 10,799 240.796
21/02/2018 10,908 10,938 0,55 10,938 10,829 156.759
20/02/2018 10,740 10,878 1,66 10,888 10,700 210.942
19/02/2018 10,938 10,700 -1,90 10,987 10,661 154.324
16/02/2018 10,799 10,908 1,10 10,987 10,799 241.359
15/02/2018 10,690 10,789 1,58 10,829 10,582 250.092
14/02/2018 10,671 10,621 0,09 10,671 10,532 273.173
13/02/2018 10,760 10,611 -2,19 10,888 10,542 151.055
12/02/2018 10,710 10,849 2,14 10,938 10,671 122.275
09/02/2018 10,592 10,621 -0,19 10,690 10,404 270.818
08/02/2018 11,027 10,641 -3,93 11,037 10,621 180.231
07/02/2018 10,957 11,076 1,36 11,076 10,799 197.602
06/02/2018 10,819 10,928 -1,43 11,017 10,542 240.636
05/02/2018 10,997 11,086 0,18 11,116 10,750 191.549
02/02/2018 11,234 11,066 -1,84 11,333 11,046 219.099
01/02/2018 11,472 11,274 -2,15 11,511 11,234 246.051
31/01/2018 11,561 11,521 0,00 11,660 11,422 182.503
30/01/2018 11,541 11,521 -0,60 11,561 11,383 136.117
29/01/2018 11,788 11,590 -1,92 11,798 11,551 159.462
26/01/2018 11,630 11,818 1,62 11,867 11,630 225.080
25/01/2018 11,571 11,630 0,34 11,650 11,541 140.014
24/01/2018 11,571 11,590 0,09 11,650 11,521 143.287
23/01/2018 11,501 11,580 0,95 11,620 11,442 197.614
22/01/2018 11,442 11,472 0,35 11,491 11,393 72.334
19/01/2018 11,274 11,432 1,49 11,432 11,195 173.447
18/01/2018 11,215 11,264 0,35 11,284 11,175 158.766
17/01/2018 11,304 11,224 -1,13 11,373 11,175 199.440
16/01/2018 11,373 11,353 -0,35 11,521 11,323 162.179
15/01/2018 11,264 11,393 0,88 11,412 11,264 133.125
12/01/2018 11,343 11,294 0,00 11,343 11,234 144.403
11/01/2018 11,373 11,294 -0,70 11,373 11,244 182.771
10/01/2018 11,442 11,373 -0,52 11,452 11,333 165.066
09/01/2018 11,422 11,432 0,17 11,501 11,373 275.966
08/01/2018 11,472 11,412 -0,26 11,511 11,353 158.788
05/01/2018 11,274 11,442 1,22 11,511 11,254 191.425
04/01/2018 11,116 11,304 1,78 11,333 11,096 158.720
03/01/2018 11,046 11,106 0,09 11,264 11,046 232.721
02/01/2018 11,274 11,096 -0,49 11,274 10,928 134.553
29/12/2017 11,076 11,150 0,00 11,150 11,032 119.690
28/12/2017 11,081 11,150 0,22 11,234 11,081 92.418
27/12/2017 11,145 11,126 0,36 11,175 11,037 88.453
22/12/2017 10,878 11,086 -0,18 11,121 10,770 127.051
21/12/2017 11,027 11,106 0,45 11,135 10,987 196.467
20/12/2017 10,982 11,056 0,13 11,130 10,977 182.861
19/12/2017 11,126 11,041 -0,31 11,140 10,928 151.631
18/12/2017 10,863 11,076 2,28 11,076 10,863 209.928
15/12/2017 10,957 10,829 -1,17 10,957 10,824 369.735
14/12/2017 10,878 10,957 1,09 10,992 10,715 329.556
13/12/2017 11,012 10,839 -0,05 11,012 10,779 134.684
12/12/2017 10,819 10,844 0,32 11,007 10,789 224.110
11/12/2017 10,700 10,809 0,78 10,829 10,641 160.523
08/12/2017 10,784 10,725 -0,23 10,784 10,596 94.679
07/12/2017 10,779 10,750 0,18 10,839 10,685 74.455
06/12/2017 11,027 10,730 0,00 11,027 10,661 145.768
05/12/2017 10,735 10,730 -0,14 10,849 10,730 138.051
04/12/2017 10,651 10,745 1,54 10,814 10,527 198.684
01/12/2017 10,587 10,582 0,05 10,611 10,438 249.136
30/11/2017 10,765 10,577 -1,75 10,765 10,428 440.275
29/11/2017 10,814 10,765 0,18 10,819 10,715 103.108
28/11/2017 10,710 10,745 0,98 10,745 10,676 105.147
27/11/2017 10,750 10,641 -0,83 10,750 10,641 156.026
24/11/2017 10,695 10,730 0,46 10,730 10,636 76.144
23/11/2017 10,685 10,681 -0,09 10,715 10,592 115.318
22/11/2017 10,725 10,690 0,09 10,725 10,596 131.980
21/11/2017 10,685 10,681 0,14 10,730 10,631 255.559
20/11/2017 10,601 10,666 0,70 10,710 10,552 127.796
17/11/2017 10,572 10,592 0,23 10,631 10,517 183.049
16/11/2017 10,676 10,567 -0,28 10,690 10,527 130.177
15/11/2017 10,666 10,596 -0,79 10,700 10,512 158.029
14/11/2017 10,760 10,681 -0,55 10,809 10,596 238.649
13/11/2017 10,938 10,740 -1,36 10,938 10,715 108.350
10/11/2017 10,878 10,888 0,00 11,012 10,750 162.536
09/11/2017 11,056 10,888 -1,17 11,056 10,829 182.699
08/11/2017 11,121 11,017 -1,15 11,170 10,997 229.318
07/11/2017 11,185 11,145 -0,22 11,205 11,071 221.121
06/11/2017 11,130 11,170 0,18 11,195 11,051 135.292
03/11/2017 11,353 11,150 -1,53 11,378 11,150 425.681
02/11/2017 11,086 11,323 -0,48 11,378 10,918 433.246
01/11/2017 11,768 11,378 -4,13 11,818 11,338 354.689
31/10/2017 11,551 11,867 3,72 11,867 11,304 516.819
30/10/2017 11,318 11,442 2,03 11,501 11,046 384.255
27/10/2017 11,308 11,215 -0,70 11,442 11,126 265.268
26/10/2017 11,155 11,294 1,24 11,294 11,130 270.078
25/10/2017 11,224 11,155 -0,44 11,224 11,081 180.770
24/10/2017 11,111 11,205 0,62 11,205 11,027 169.793
23/10/2017 11,012 11,135 0,99 11,140 11,012 234.057
20/10/2017 11,111 11,027 -0,27 11,155 10,987 228.607
19/10/2017 11,274 11,056 -1,89 11,348 10,962 189.075
18/10/2017 11,195 11,269 0,75 11,274 11,175 192.911
17/10/2017 11,022 11,185 1,89 11,229 10,987 320.872
16/10/2017 10,918 10,977 -0,67 10,982 10,859 133.055
13/10/2017 10,834 11,051 2,34 11,051 10,779 288.270
12/10/2017 10,844 10,799 -0,23 10,844 10,715 265.011
11/10/2017 10,779 10,824 1,20 10,868 10,710 266.180
10/10/2017 10,779 10,695 -0,60 10,809 10,636 327.235
09/10/2017 10,690 10,760 1,12 10,774 10,661 284.344
06/10/2017 10,695 10,641 0,14 10,695 10,611 263.524
05/10/2017 10,122 10,626 1,80 10,666 10,122 283.922
04/10/2017 10,631 10,438 0,05 10,671 10,438 384.688
03/10/2017 10,186 10,433 0,48 10,572 10,013 224.513
02/10/2017 10,433 10,384 -0,94 10,522 10,334 387.591
29/09/2017 10,631 10,483 -1,58 10,651 10,473 743.922
28/09/2017 10,483 10,651 -2,97 10,765 10,483 937.046
27/09/2017 10,888 10,977 0,95 10,977 10,750 94.068
26/09/2017 10,962 10,873 -0,99 10,987 10,849 40.292
25/09/2017 10,839 10,982 1,69 11,002 10,829 99.245
22/09/2017 10,592 10,799 0,83 10,819 10,592 33.052
21/09/2017 10,592 10,710 0,56 10,745 10,592 29.064
20/09/2017 10,582 10,651 -1,33 10,770 10,582 73.940
19/09/2017 10,863 10,794 -0,77 10,933 10,794 43.756
18/09/2017 10,592 10,878 1,10 10,957 10,592 86.092
15/09/2017 10,943 10,760 -1,27 10,957 10,760 182.670
14/09/2017 10,784 10,898 0,41 10,913 10,700 78.067
13/09/2017 10,631 10,854 1,15 10,854 10,567 124.494
12/09/2017 10,438 10,730 0,84 10,755 10,438 88.294
11/09/2017 10,310 10,641 1,70 10,705 10,310 80.450
08/09/2017 10,404 10,463 -0,66 10,483 10,399 71.565
07/09/2017 10,601 10,532 -0,05 10,606 10,473 30.458
06/09/2017 10,433 10,537 -0,23 10,572 10,433 62.731
05/09/2017 10,300 10,562 0,28 10,740 10,300 58.560
04/09/2017 10,710 10,532 -2,29 10,710 10,503 53.019
01/09/2017 10,409 10,779 1,07 10,809 10,409 75.756
31/08/2017 10,567 10,666 2,71 10,666 10,399 176.293
30/08/2017 10,240 10,384 0,19 10,418 10,221 83.496
29/08/2017 10,473 10,364 -0,85 10,473 10,191 53.835
28/08/2017 10,676 10,453 -0,84 10,676 10,438 30.773
25/08/2017 10,572 10,542 -0,65 10,636 10,542 32.210
24/08/2017 10,681 10,611 0,05 10,681 10,606 69.465
23/08/2017 10,611 10,606 -0,05 10,681 10,562 91.327
22/08/2017 10,468 10,611 1,51 10,626 10,448 86.311
21/08/2017 10,532 10,453 -0,66 10,532 10,384 70.220
18/08/2017 10,666 10,522 -1,34 10,666 10,324 92.771
17/08/2017 10,631 10,666 -0,19 10,710 10,601 78.967
16/08/2017 10,611 10,685 0,51 10,765 10,611 58.349
15/08/2017 10,631 10,631 0,09 10,725 10,552 61.961
14/08/2017 10,592 10,621 1,03 10,661 10,522 54.507
11/08/2017 10,557 10,512 -0,93 10,616 10,443 103.093
10/08/2017 10,844 10,611 -2,76 10,844 10,582 271.360
09/08/2017 11,037 10,913 -1,16 11,037 10,849 68.139
08/08/2017 10,982 11,041 -0,22 11,116 10,962 65.060
07/08/2017 11,116 11,066 0,31 11,116 10,854 111.943
04/08/2017 10,982 11,032 0,54 11,076 10,819 101.106
03/08/2017 11,032 10,972 -0,94 11,116 10,938 132.615
02/08/2017 11,022 11,076 0,27 11,126 11,002 133.093
01/08/2017 10,809 11,046 2,48 11,091 10,809 149.264
31/07/2017 10,878 10,779 -1,54 10,987 10,779 159.505
28/07/2017 10,943 10,948 0,18 10,977 10,854 174.208
27/07/2017 10,903 10,928 -0,23 11,027 10,903 76.071
26/07/2017 10,582 10,952 0,68 11,071 10,582 192.518
25/07/2017 10,606 10,878 -0,36 10,957 10,507 288.277
24/07/2017 10,681 10,918 0,55 10,918 10,681 95.001
21/07/2017 11,106 10,859 -1,79 11,111 10,804 148.586
20/07/2017 11,101 11,056 -0,97 11,180 11,032 128.409

Mas noticias

publicidad
publicidad