Vocento 15 años 16 de Diciembre, 04:08 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APPLUS SERVI (APPS)APPLUS SERVI (APPS)

-0,13-1,17 %
10,95

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 11,080 10,950 -1,17 11,080 10,945 369.735
14/12/2017 11,000 11,080 1,09 11,115 10,835 329.556
13/12/2017 11,135 10,960 -0,05 11,135 10,900 134.684
12/12/2017 10,940 10,965 0,32 11,130 10,910 224.110
11/12/2017 10,820 10,930 0,78 10,950 10,760 160.523
08/12/2017 10,905 10,845 -0,23 10,905 10,715 94.679
07/12/2017 10,900 10,870 0,18 10,960 10,805 74.455
06/12/2017 11,150 10,850 0,00 11,150 10,780 145.768
05/12/2017 10,855 10,850 -0,14 10,970 10,850 138.051
04/12/2017 10,770 10,865 1,54 10,935 10,645 198.684
01/12/2017 10,705 10,700 0,05 10,730 10,555 249.136
30/11/2017 10,885 10,695 -1,75 10,885 10,545 440.275
29/11/2017 10,935 10,885 0,18 10,940 10,835 103.108
28/11/2017 10,830 10,865 0,98 10,865 10,795 105.147
27/11/2017 10,870 10,760 -0,83 10,870 10,760 156.026
24/11/2017 10,815 10,850 0,46 10,850 10,755 76.144
23/11/2017 10,805 10,800 -0,09 10,835 10,710 115.318
22/11/2017 10,845 10,810 0,09 10,845 10,715 131.980
21/11/2017 10,805 10,800 0,14 10,850 10,750 255.559
20/11/2017 10,720 10,785 0,70 10,830 10,670 127.796
17/11/2017 10,690 10,710 0,23 10,750 10,635 183.049
16/11/2017 10,795 10,685 -0,28 10,810 10,645 130.177
15/11/2017 10,785 10,715 -0,79 10,820 10,630 158.029
14/11/2017 10,880 10,800 -0,55 10,930 10,715 238.649
13/11/2017 11,060 10,860 -1,36 11,060 10,835 108.350
10/11/2017 11,000 11,010 0,00 11,135 10,870 162.536
09/11/2017 11,180 11,010 -1,17 11,180 10,950 182.699
08/11/2017 11,245 11,140 -1,15 11,295 11,120 229.318
07/11/2017 11,310 11,270 -0,22 11,330 11,195 221.121
06/11/2017 11,255 11,295 0,18 11,320 11,175 135.292
03/11/2017 11,480 11,275 -1,53 11,505 11,275 425.681
02/11/2017 11,210 11,450 -0,48 11,505 11,040 433.246
01/11/2017 11,900 11,505 -4,13 11,950 11,465 354.689
31/10/2017 11,680 12,000 3,72 12,000 11,430 516.819
30/10/2017 11,445 11,570 2,03 11,630 11,170 384.255
27/10/2017 11,435 11,340 -0,70 11,570 11,250 265.268
26/10/2017 11,280 11,420 1,24 11,420 11,255 270.078
25/10/2017 11,350 11,280 -0,44 11,350 11,205 180.770
24/10/2017 11,235 11,330 0,62 11,330 11,150 169.793
23/10/2017 11,135 11,260 0,99 11,265 11,135 234.057
20/10/2017 11,235 11,150 -0,27 11,280 11,110 228.607
19/10/2017 11,400 11,180 -1,89 11,475 11,085 189.075
18/10/2017 11,320 11,395 0,75 11,400 11,300 192.911
17/10/2017 11,145 11,310 1,89 11,355 11,110 320.872
16/10/2017 11,040 11,100 -0,67 11,105 10,980 133.055
13/10/2017 10,955 11,175 2,34 11,175 10,900 288.270
12/10/2017 10,965 10,920 -0,23 10,965 10,835 265.011
11/10/2017 10,900 10,945 1,20 10,990 10,830 266.180
10/10/2017 10,900 10,815 -0,60 10,930 10,755 327.235
09/10/2017 10,810 10,880 1,12 10,895 10,780 284.344
06/10/2017 10,815 10,760 0,14 10,815 10,730 263.524
05/10/2017 10,235 10,745 1,80 10,785 10,235 283.922
04/10/2017 10,750 10,555 0,05 10,790 10,555 384.688
03/10/2017 10,300 10,550 0,48 10,690 10,125 224.513
02/10/2017 10,550 10,500 -0,94 10,640 10,450 387.591
29/09/2017 10,750 10,600 -1,58 10,770 10,590 743.922
28/09/2017 10,600 10,770 -2,97 10,885 10,600 937.046
27/09/2017 11,010 11,100 0,95 11,100 10,870 94.068
26/09/2017 11,085 10,995 -0,99 11,110 10,970 40.292
25/09/2017 10,960 11,105 1,69 11,125 10,950 99.245
22/09/2017 10,710 10,920 0,83 10,940 10,710 33.052
21/09/2017 10,710 10,830 0,56 10,865 10,710 29.064
20/09/2017 10,700 10,770 -1,33 10,890 10,700 73.940
19/09/2017 10,985 10,915 -0,77 11,055 10,915 43.756
18/09/2017 10,710 11,000 1,10 11,080 10,710 86.092
15/09/2017 11,065 10,880 -1,27 11,080 10,880 182.670
14/09/2017 10,905 11,020 0,41 11,035 10,820 78.067
13/09/2017 10,750 10,975 1,15 10,975 10,685 124.494
12/09/2017 10,555 10,850 0,84 10,875 10,555 88.294
11/09/2017 10,425 10,760 1,70 10,825 10,425 80.450
08/09/2017 10,520 10,580 -0,66 10,600 10,515 71.565
07/09/2017 10,720 10,650 -0,05 10,725 10,590 30.458
06/09/2017 10,550 10,655 -0,23 10,690 10,550 62.731
05/09/2017 10,415 10,680 0,28 10,860 10,415 58.560
04/09/2017 10,830 10,650 -2,29 10,830 10,620 53.019
01/09/2017 10,525 10,900 1,07 10,930 10,525 75.756
31/08/2017 10,685 10,785 2,71 10,785 10,515 176.293
30/08/2017 10,355 10,500 0,19 10,535 10,335 83.496
29/08/2017 10,590 10,480 -0,85 10,590 10,305 53.835
28/08/2017 10,795 10,570 -0,84 10,795 10,555 30.773
25/08/2017 10,690 10,660 -0,65 10,755 10,660 32.210
24/08/2017 10,800 10,730 0,05 10,800 10,725 69.465
23/08/2017 10,730 10,725 -0,05 10,800 10,680 91.327
22/08/2017 10,585 10,730 1,51 10,745 10,565 86.311
21/08/2017 10,650 10,570 -0,66 10,650 10,500 70.220
18/08/2017 10,785 10,640 -1,34 10,785 10,440 92.771
17/08/2017 10,750 10,785 -0,19 10,830 10,720 78.967
16/08/2017 10,730 10,805 0,51 10,885 10,730 58.349
15/08/2017 10,750 10,750 0,09 10,845 10,670 61.961
14/08/2017 10,710 10,740 1,03 10,780 10,640 54.507
11/08/2017 10,675 10,630 -0,93 10,735 10,560 103.093
10/08/2017 10,965 10,730 -2,76 10,965 10,700 271.360
09/08/2017 11,160 11,035 -1,16 11,160 10,970 68.139
08/08/2017 11,105 11,165 -0,22 11,240 11,085 65.060
07/08/2017 11,240 11,190 0,31 11,240 10,975 111.943
04/08/2017 11,105 11,155 0,54 11,200 10,940 101.106
03/08/2017 11,155 11,095 -0,94 11,240 11,060 132.615
02/08/2017 11,145 11,200 0,27 11,250 11,125 133.093
01/08/2017 10,930 11,170 2,48 11,215 10,930 149.264
31/07/2017 11,000 10,900 -1,54 11,110 10,900 159.505
28/07/2017 11,065 11,070 0,18 11,100 10,975 174.208
27/07/2017 11,025 11,050 -0,23 11,150 11,025 76.071
26/07/2017 10,700 11,075 0,68 11,195 10,700 192.518
25/07/2017 10,725 11,000 -0,36 11,080 10,625 288.277
24/07/2017 10,800 11,040 0,55 11,040 10,800 95.001
21/07/2017 11,230 10,980 -1,79 11,235 10,925 148.586
20/07/2017 11,225 11,180 -0,97 11,305 11,155 128.409
19/07/2017 11,310 11,290 0,00 11,330 11,115 214.762
18/07/2017 11,140 11,290 1,35 11,290 11,035 169.480
17/07/2017 11,160 11,140 0,32 11,210 11,030 91.486
14/07/2017 11,105 11,105 1,00 11,145 11,010 91.570
13/07/2017 10,925 10,995 0,32 11,085 10,910 144.056
12/07/2017 10,650 10,960 3,30 11,055 10,640 290.506
11/07/2017 10,825 10,610 -1,12 10,830 10,605 181.436
10/07/2017 10,868 10,730 -1,14 10,937 10,730 140.853
07/07/2017 10,774 10,854 0,27 10,858 10,705 102.685
06/07/2017 10,898 10,824 -0,68 10,898 10,661 228.941
05/07/2017 10,893 10,898 0,18 10,962 10,631 86.350
04/07/2017 10,928 10,878 -0,77 10,952 10,829 163.859
03/07/2017 10,868 10,962 0,68 10,997 10,863 130.120
30/06/2017 10,760 10,888 1,15 10,888 10,646 224.535
29/06/2017 10,888 10,765 -1,00 10,888 10,602 124.179
28/06/2017 10,834 10,873 -0,86 10,908 10,661 163.254
27/06/2017 10,992 10,967 -0,63 11,140 10,903 150.361
26/06/2017 10,942 11,036 0,90 11,036 10,888 161.295
23/06/2017 11,002 10,937 -0,72 11,002 10,715 205.130
22/06/2017 11,115 11,017 -1,76 11,125 10,982 233.043
21/06/2017 11,017 11,214 1,20 11,214 10,947 301.563
20/06/2017 11,165 11,081 -0,49 11,234 11,021 123.299
19/06/2017 11,017 11,135 0,54 11,209 10,962 288.450
16/06/2017 10,834 11,076 2,37 11,076 10,834 593.126
15/06/2017 10,888 10,819 -0,73 10,982 10,804 260.796
14/06/2017 10,819 10,898 2,32 11,051 10,720 304.190
13/06/2017 10,424 10,651 1,51 10,661 10,182 198.907
12/06/2017 10,621 10,493 -2,03 10,695 10,483 337.739
09/06/2017 10,794 10,710 -0,87 10,868 10,676 231.261
08/06/2017 10,908 10,804 -1,13 10,972 10,695 232.024
07/06/2017 10,844 10,928 0,41 11,066 10,839 205.042
06/06/2017 11,066 10,883 -2,00 11,066 10,740 221.697
05/06/2017 11,259 11,105 -1,71 11,308 11,105 128.996
02/06/2017 11,352 11,298 -0,44 11,461 11,288 249.532
01/06/2017 11,239 11,348 0,75 11,348 11,239 248.467
31/05/2017 11,293 11,264 -0,57 11,333 11,214 308.188
30/05/2017 11,313 11,328 -0,04 11,343 11,264 180.770
29/05/2017 11,194 11,333 1,24 11,343 11,189 202.050
26/05/2017 11,184 11,194 0,27 11,244 11,101 312.949
25/05/2017 11,259 11,165 -0,88 11,273 11,135 399.535
24/05/2017 11,199 11,264 0,66 11,313 11,165 192.608
23/05/2017 11,012 11,189 1,57 11,189 10,982 259.812
22/05/2017 10,957 11,017 0,59 11,081 10,868 136.630
19/05/2017 10,962 10,952 -0,05 10,962 10,829 224.515
18/05/2017 10,898 10,957 -0,67 11,056 10,829 273.847
17/05/2017 11,382 11,031 -2,28 11,382 11,012 230.471
16/05/2017 11,278 11,288 0,44 11,357 11,224 158.057
15/05/2017 11,180 11,239 0,57 11,288 11,135 140.720
12/05/2017 11,278 11,175 -0,35 11,313 11,061 275.105
11/05/2017 11,273 11,214 -0,44 11,273 11,165 225.027
10/05/2017 11,362 11,264 -1,13 11,362 11,214 427.018
09/05/2017 11,491 11,392 -1,07 11,619 11,362 168.736
08/05/2017 11,777 11,515 -0,98 11,777 11,506 126.849
05/05/2017 11,693 11,629 0,26 11,728 11,491 415.680
04/05/2017 11,609 11,599 -0,09 11,718 11,560 309.753
03/05/2017 11,570 11,609 1,82 11,758 11,407 466.742
02/05/2017 11,372 11,402 0,26 11,456 11,372 220.344
28/04/2017 11,194 11,372 1,90 11,392 11,155 181.393
27/04/2017 11,224 11,160 0,09 11,224 11,140 90.081
26/04/2017 11,026 11,150 0,31 11,209 11,026 192.071
25/04/2017 10,868 11,115 2,37 11,115 10,779 139.486
24/04/2017 10,992 10,858 0,69 10,992 10,829 200.085
21/04/2017 10,681 10,784 -0,18 10,814 10,681 179.996
20/04/2017 10,789 10,804 -0,95 10,933 10,770 126.169
19/04/2017 10,779 10,908 0,82 10,982 10,770 86.486
18/04/2017 11,017 10,819 -0,45 11,017 10,695 226.147
13/04/2017 10,908 10,868 0,00 10,908 10,779 51.283
12/04/2017 10,937 10,868 -0,41 10,967 10,631 91.589
11/04/2017 10,854 10,913 -0,50 10,957 10,829 104.099
10/04/2017 11,066 10,967 -0,85 11,066 10,854 117.050
07/04/2017 10,933 11,061 1,31 11,066 10,814 157.193
06/04/2017 10,730 10,918 0,14 10,942 10,730 229.980
05/04/2017 10,770 10,903 0,14 11,026 10,547 96.137
04/04/2017 11,041 10,888 -1,87 11,041 10,824 146.917
03/04/2017 11,130 11,096 -0,31 11,145 11,041 74.704
31/03/2017 10,888 11,130 1,12 11,130 10,888 124.363
30/03/2017 11,061 11,007 -0,31 11,061 10,868 191.263
29/03/2017 11,125 11,041 1,22 11,125 10,868 181.962
28/03/2017 10,770 10,908 1,66 10,962 10,695 178.971
27/03/2017 10,651 10,730 0,65 10,750 10,557 72.326
24/03/2017 10,705 10,661 -0,42 10,730 10,651 104.657
23/03/2017 10,651 10,705 0,88 10,804 10,626 135.506
22/03/2017 10,532 10,611 0,75 10,611 10,439 107.003
21/03/2017 10,705 10,532 -1,89 10,760 10,532 152.115
20/03/2017 10,750 10,735 0,60 10,760 10,582 146.537
17/03/2017 10,745 10,671 -0,46 10,774 10,602 316.073
16/03/2017 10,789 10,720 0,56 10,824 10,671 93.817
15/03/2017 10,641 10,661 -0,09 10,755 10,631 176.179
14/03/2017 10,745 10,671 -0,78 10,760 10,597 165.643
13/03/2017 10,720 10,755 0,23 10,809 10,695 121.722
10/03/2017 10,720 10,730 0,23 10,824 10,700 189.044
09/03/2017 10,819 10,705 -0,91 10,824 10,705 438.684
08/03/2017 10,898 10,804 -0,64 10,918 10,745 244.254
07/03/2017 11,066 10,873 -1,96 11,115 10,873 324.024
06/03/2017 11,115 11,091 -0,49 11,170 10,997 175.212
03/03/2017 11,165 11,145 -1,05 11,278 11,115 288.473
02/03/2017 11,135 11,264 0,93 11,264 11,012 332.509
01/03/2017 10,942 11,160 3,06 11,160 10,804 314.638
28/02/2017 10,705 10,829 1,15 10,888 10,532 509.405
27/02/2017 10,542 10,705 0,98 10,720 10,542 161.818
24/02/2017 10,483 10,602 -0,19 10,745 10,483 310.715
23/02/2017 10,804 10,621 -1,60 10,819 10,611 514.637
22/02/2017 10,784 10,794 0,00 10,839 10,735 333.011
21/02/2017 11,036 10,794 -3,28 11,135 10,784 572.601
20/02/2017 11,165 11,160 0,22 11,224 11,046 115.082
17/02/2017 11,288 11,135 -1,53 11,308 11,096 287.359
16/02/2017 11,224 11,308 -0,13 11,328 11,175 152.481
15/02/2017 11,229 11,323 0,70 11,352 11,214 217.945
14/02/2017 11,150 11,244 0,98 11,254 11,086 176.955
13/02/2017 10,918 11,135 0,63 11,224 10,918 182.349
10/02/2017 11,086 11,066 0,18 11,086 10,933 375.260
09/02/2017 10,770 11,046 2,57 11,120 10,770 607.706
08/02/2017 11,031 10,770 -1,80 11,031 10,755 242.097
07/02/2017 10,923 10,967 -0,72 11,115 10,913 247.504
06/02/2017 11,066 11,046 -0,36 11,130 11,012 213.898
03/02/2017 10,814 11,086 2,94 11,160 10,770 612.754
02/02/2017 10,503 10,770 1,49 10,770 10,498 409.274
01/02/2017 10,473 10,611 1,66 10,631 10,389 329.071
31/01/2017 10,325 10,439 0,86 10,468 10,325 212.195
30/01/2017 10,434 10,350 -0,80 10,463 10,211 246.941
27/01/2017 10,384 10,434 0,19 10,473 10,350 413.318
26/01/2017 10,498 10,414 -0,85 10,503 10,315 174.746
25/01/2017 10,182 10,503 4,01 10,631 10,147 452.821
24/01/2017 10,033 10,098 0,39 10,103 10,028 175.541
23/01/2017 10,093 10,058 -0,59 10,132 9,964 234.190
20/01/2017 9,999 10,117 1,19 10,261 9,935 202.589
19/01/2017 9,949 9,999 0,50 10,157 9,920 612.206
18/01/2017 9,910 9,949 0,30 10,038 9,885 237.528
17/01/2017 9,861 9,920 0,40 9,979 9,830 291.163
16/01/2017 9,800 9,880 0,70 9,930 9,767 165.959
13/01/2017 9,712 9,811 0,51 9,845 9,673 115.971
12/01/2017 9,910 9,762 -1,35 9,930 9,672 141.604
11/01/2017 9,722 9,895 2,19 9,895 9,722 172.183
10/01/2017 9,692 9,683 0,20 9,721 9,633 185.798
09/01/2017 9,999 9,663 -2,10 9,999 9,619 219.216
06/01/2017 9,576 9,870 3,10 9,949 9,548 176.311
05/01/2017 9,623 9,574 -0,35 9,649 9,496 202.661
04/01/2017 9,711 9,608 -0,27 9,728 9,485 116.318
03/01/2017 9,717 9,633 -0,10 9,719 9,580 136.607
02/01/2017 9,542 9,643 1,14 9,730 9,534 71.799
30/12/2016 9,485 9,534 0,52 9,534 9,452 60.052
29/12/2016 9,421 9,485 0,21 9,519 9,416 67.685
28/12/2016 9,367 9,465 1,40 9,465 9,301 241.761
27/12/2016 9,273 9,335 0,67 9,367 9,263 27.856
23/12/2016 9,171 9,273 0,29 9,334 9,171 162.603
22/12/2016 9,229 9,246 0,36 9,271 9,198 215.072
21/12/2016 9,139 9,212 0,80 9,219 9,061 270.929
20/12/2016 8,922 9,139 0,15 9,188 8,922 438.980
19/12/2016 9,106 9,125 -0,69 9,236 9,020 178.103

Mas noticias

publicidad