Vocento 15 años 21 de Octubre, 03:04 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AXA (CS)AXA (CS)

0,160,63 %
25,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 25,420 25,475 0,63 25,580 25,405 5.180.083
19/10/2017 25,320 25,315 0,08 25,375 25,065 4.734.219
18/10/2017 25,400 25,295 -0,06 25,435 25,230 3.911.737
17/10/2017 25,365 25,310 -0,22 25,450 25,210 3.927.617
16/10/2017 25,380 25,365 0,22 25,395 25,205 3.753.383
13/10/2017 25,695 25,310 -1,13 25,695 25,310 5.970.136
12/10/2017 25,875 25,600 -0,87 25,880 25,570 4.685.317
11/10/2017 25,955 25,825 -0,42 26,010 25,655 4.962.633
10/10/2017 25,980 25,935 -0,27 26,045 25,820 5.065.366
09/10/2017 25,930 26,005 0,25 26,055 25,855 3.784.864
06/10/2017 25,865 25,940 0,29 26,070 25,730 6.185.545
05/10/2017 25,520 25,865 1,23 25,915 25,475 6.032.822
04/10/2017 25,580 25,550 -0,20 25,630 25,415 4.987.770
03/10/2017 25,665 25,600 -0,12 25,730 25,535 3.436.407
02/10/2017 25,575 25,630 0,16 25,650 25,370 5.525.793
29/09/2017 25,260 25,590 1,11 25,590 25,230 7.817.524
28/09/2017 25,170 25,310 0,92 25,385 25,120 6.827.534
27/09/2017 24,735 25,080 1,72 25,195 24,710 7.366.244
26/09/2017 24,735 24,655 -0,44 24,790 24,600 4.544.086
25/09/2017 24,815 24,765 -0,76 24,940 24,650 4.609.616
22/09/2017 24,805 24,955 0,36 25,040 24,765 4.077.491
21/09/2017 24,800 24,865 0,73 25,025 24,800 5.495.909
20/09/2017 24,645 24,685 -0,18 24,700 24,500 4.601.133
19/09/2017 24,700 24,730 0,26 24,825 24,665 4.015.793
18/09/2017 24,675 24,665 0,47 24,835 24,565 5.125.917
15/09/2017 24,795 24,550 -1,03 24,810 24,410 12.263.691
14/09/2017 24,760 24,805 0,12 25,030 24,555 6.638.174
13/09/2017 24,670 24,775 0,55 24,935 24,565 5.491.807
12/09/2017 24,540 24,640 1,19 24,770 24,400 4.714.023
11/09/2017 24,115 24,350 1,65 24,490 24,030 6.739.886
08/09/2017 23,790 23,955 0,42 24,050 23,755 4.726.347
07/09/2017 24,000 23,855 -0,44 24,135 23,795 7.074.556
06/09/2017 23,950 23,960 -0,48 24,095 23,830 6.097.847
05/09/2017 24,355 24,075 -1,13 24,385 23,950 5.930.851
04/09/2017 24,355 24,350 -0,59 24,535 24,350 3.711.698
01/09/2017 24,415 24,495 0,49 24,600 24,335 3.609.451
31/08/2017 24,375 24,375 0,49 24,610 24,325 4.941.416
30/08/2017 24,430 24,255 0,00 24,515 24,220 3.820.856
29/08/2017 24,420 24,255 -1,32 24,420 24,040 6.643.119
28/08/2017 24,615 24,580 -0,85 24,805 24,480 3.397.329
25/08/2017 24,895 24,790 -0,26 24,970 24,755 3.202.388
24/08/2017 24,760 24,855 0,93 24,965 24,710 4.277.619
23/08/2017 24,690 24,625 -0,34 24,840 24,520 3.832.798
22/08/2017 24,705 24,710 0,57 24,800 24,570 4.187.982
21/08/2017 24,620 24,570 -0,85 24,770 24,420 3.559.985
18/08/2017 24,525 24,780 -0,10 24,795 24,390 4.920.295
17/08/2017 24,995 24,805 -0,94 25,000 24,585 4.921.014
16/08/2017 24,990 25,040 0,64 25,210 24,950 3.712.261
15/08/2017 24,900 24,880 0,48 25,020 24,735 3.579.815
14/08/2017 24,710 24,760 0,79 24,965 24,575 4.339.766
11/08/2017 24,800 24,565 -1,62 24,810 24,270 7.684.224
10/08/2017 25,320 24,970 -1,46 25,410 24,820 6.843.215
09/08/2017 25,445 25,340 -1,29 25,570 24,940 6.781.515
08/08/2017 25,440 25,670 0,63 25,685 25,330 4.769.978
07/08/2017 25,500 25,510 0,16 25,670 25,430 3.515.610
04/08/2017 25,115 25,470 1,05 25,470 24,835 6.876.028
03/08/2017 25,500 25,205 -0,38 25,600 24,930 5.322.692
02/08/2017 25,120 25,300 0,72 25,460 25,060 5.295.962
01/08/2017 25,280 25,120 0,64 25,305 24,875 5.292.009
31/07/2017 25,075 24,960 -0,74 25,225 24,925 5.459.981
28/07/2017 25,035 25,145 -0,53 25,145 24,760 6.184.776
27/07/2017 24,995 25,280 0,52 25,400 24,940 6.398.220
26/07/2017 25,000 25,150 0,62 25,180 24,855 4.660.819
25/07/2017 24,700 24,995 1,46 25,250 24,700 6.265.694
24/07/2017 24,630 24,635 0,31 24,805 24,390 5.666.420
21/07/2017 24,785 24,560 -1,31 24,950 24,330 7.674.435
20/07/2017 25,050 24,885 -0,32 25,120 24,680 6.158.441
19/07/2017 24,900 24,965 0,71 25,030 24,745 4.160.155
18/07/2017 25,070 24,790 -1,43 25,135 24,580 5.610.492
17/07/2017 25,190 25,150 -0,26 25,245 24,995 2.944.280
14/07/2017 25,390 25,215 -0,45 25,455 25,020 4.632.889
13/07/2017 25,175 25,330 0,82 25,450 25,130 4.977.487
12/07/2017 25,130 25,125 0,38 25,215 25,040 5.315.051
11/07/2017 25,200 25,030 -0,58 25,345 24,960 5.406.829
10/07/2017 25,060 25,175 0,70 25,300 25,030 4.974.162
07/07/2017 24,900 25,000 0,77 25,000 24,805 6.039.072
06/07/2017 24,630 24,810 0,73 24,865 24,430 6.922.996
05/07/2017 24,525 24,630 0,43 24,840 24,465 6.940.201
04/07/2017 24,355 24,525 -0,16 24,770 24,315 4.499.746
03/07/2017 24,130 24,565 2,57 24,590 24,080 6.195.289
30/06/2017 24,230 23,950 -0,89 24,360 23,905 7.503.156
29/06/2017 24,325 24,165 -0,02 24,540 24,075 8.660.636
28/06/2017 23,855 24,170 1,19 24,265 23,740 8.203.144
27/06/2017 23,960 23,885 -0,44 24,005 23,750 5.670.542
26/06/2017 24,020 23,990 0,29 24,280 23,970 4.877.969
23/06/2017 23,995 23,920 -0,42 24,055 23,675 5.625.539
22/06/2017 23,985 24,020 -0,10 24,060 23,630 6.458.168
21/06/2017 24,230 24,045 -0,93 24,230 23,600 9.413.373
20/06/2017 24,360 24,270 -0,10 24,440 24,230 4.950.524
19/06/2017 24,400 24,295 0,29 24,540 24,295 5.624.406
16/06/2017 24,025 24,225 1,25 24,275 23,965 11.318.357
15/06/2017 23,970 23,925 -0,50 24,040 23,585 10.240.735
14/06/2017 24,210 24,045 -0,23 24,410 23,995 8.800.608
13/06/2017 24,060 24,100 0,12 24,270 24,040 5.999.792
12/06/2017 24,000 24,070 0,19 24,185 23,850 6.048.308
09/06/2017 23,835 24,025 1,14 24,160 23,775 5.601.178
08/06/2017 23,595 23,755 0,98 23,870 23,570 6.031.007
07/06/2017 23,600 23,525 -0,25 23,950 23,525 6.315.849
06/06/2017 23,775 23,585 -1,09 23,775 23,460 8.238.292
05/06/2017 23,845 23,845 -0,17 23,910 23,705 3.416.402
02/06/2017 24,070 23,885 0,17 24,285 23,850 6.638.319
01/06/2017 23,725 23,845 0,44 23,935 23,705 5.799.340
31/05/2017 23,760 23,740 0,11 24,055 23,605 10.126.968
30/05/2017 23,680 23,715 -0,71 23,850 23,525 7.189.620
29/05/2017 23,635 23,885 0,76 23,975 23,635 4.302.118
26/05/2017 23,845 23,705 -0,59 23,880 23,440 6.902.850
25/05/2017 24,110 23,845 -0,58 24,170 23,755 5.646.655
24/05/2017 24,045 23,985 -0,19 24,160 23,935 5.814.545
23/05/2017 23,735 24,030 0,90 24,180 23,665 6.144.067
22/05/2017 23,915 23,815 0,11 24,020 23,795 6.609.435
19/05/2017 23,660 23,790 0,95 24,040 23,550 10.177.844
18/05/2017 23,705 23,565 -1,09 23,845 23,140 15.291.441
17/05/2017 24,100 23,825 -1,67 24,275 23,705 10.210.016
16/05/2017 24,000 24,230 -0,70 24,425 24,000 6.571.151
15/05/2017 24,430 24,400 0,68 24,480 24,265 5.779.425
12/05/2017 24,360 24,235 -0,16 24,400 24,145 7.892.906
11/05/2017 24,435 24,275 -0,80 24,520 24,090 10.894.999
10/05/2017 25,020 24,470 -0,16 25,140 24,315 9.588.123
09/05/2017 24,745 24,510 -0,55 24,850 24,510 6.626.811
08/05/2017 25,090 24,645 -1,42 25,090 24,515 9.862.084
05/05/2017 24,710 25,000 -3,10 25,165 24,525 12.207.208
04/05/2017 25,325 25,800 2,52 25,800 25,265 9.695.869
03/05/2017 24,950 25,165 1,00 25,225 24,750 7.962.347
02/05/2017 24,710 24,915 1,65 24,920 24,555 7.453.380
28/04/2017 24,440 24,510 0,37 24,720 24,280 9.068.033
27/04/2017 24,605 24,420 -1,29 24,635 24,240 8.636.738
26/04/2017 24,880 24,740 -1,04 24,895 24,635 7.661.958
25/04/2017 25,145 25,000 -0,12 25,180 24,920 8.520.506
24/04/2017 25,500 25,030 6,53 25,600 24,735 22.122.997
21/04/2017 23,240 23,495 0,88 23,630 23,095 13.283.241
20/04/2017 22,770 23,290 1,95 23,410 22,600 11.587.322
19/04/2017 22,845 22,845 0,24 23,070 22,775 9.582.439
18/04/2017 23,215 22,790 -1,98 23,290 22,715 10.540.320
13/04/2017 23,500 23,250 -1,40 23,525 23,105 10.062.693
12/04/2017 23,720 23,580 -0,21 23,885 23,460 7.141.632
11/04/2017 23,525 23,630 -0,08 23,715 23,355 6.887.438
10/04/2017 23,700 23,650 -0,13 23,770 23,585 5.308.566
07/04/2017 23,700 23,680 -0,63 23,795 23,550 6.610.272
06/04/2017 23,600 23,830 0,55 23,880 23,265 7.093.438
05/04/2017 23,795 23,700 -0,65 23,960 23,650 5.415.174
04/04/2017 23,950 23,855 -0,29 24,040 23,695 5.100.320
03/04/2017 24,225 23,925 -1,36 24,365 23,885 7.197.975
31/03/2017 24,150 24,255 0,17 24,280 24,035 7.463.471
30/03/2017 24,075 24,215 0,71 24,270 24,000 5.233.928
29/03/2017 23,985 24,045 0,71 24,135 23,885 5.546.906
28/03/2017 23,760 23,875 0,72 23,965 23,620 4.909.207
27/03/2017 23,190 23,705 0,66 23,715 23,055 6.593.576
24/03/2017 23,675 23,550 -0,38 23,675 23,220 6.795.663
23/03/2017 23,550 23,640 0,66 23,670 23,190 6.379.666
22/03/2017 23,735 23,485 -1,84 23,735 23,330 9.060.582
21/03/2017 23,995 23,925 0,36 24,230 23,770 5.895.691
20/03/2017 23,805 23,840 -0,10 23,995 23,730 4.111.694
17/03/2017 23,935 23,865 -0,25 24,270 23,705 8.227.136
16/03/2017 24,150 23,925 0,40 24,365 23,895 6.037.557
15/03/2017 23,750 23,830 0,42 23,925 23,645 5.005.679
14/03/2017 24,090 23,730 -0,84 24,090 23,465 5.892.489
13/03/2017 23,960 23,930 0,04 24,075 23,810 4.554.705
10/03/2017 24,115 23,920 -0,37 24,285 23,870 6.740.682
09/03/2017 23,725 24,010 1,20 24,140 23,640 6.873.146
08/03/2017 23,520 23,725 0,61 23,935 23,465 5.617.626
07/03/2017 23,575 23,580 0,04 23,660 23,405 5.215.830
06/03/2017 23,545 23,570 -0,15 23,790 23,420 5.731.129
03/03/2017 23,195 23,605 1,75 23,745 23,125 7.917.729
02/03/2017 23,170 23,200 0,69 23,355 22,975 5.914.732
01/03/2017 22,490 23,040 3,46 23,175 22,455 10.396.196
28/02/2017 22,170 22,270 0,91 22,330 21,880 7.323.068
27/02/2017 22,260 22,070 -0,56 22,385 21,955 7.509.580
24/02/2017 22,555 22,195 -1,79 22,680 21,915 8.076.329
23/02/2017 22,605 22,600 -0,99 22,895 22,415 7.955.661
22/02/2017 22,480 22,825 1,47 23,010 22,420 9.728.207
21/02/2017 22,480 22,495 0,63 22,645 22,105 6.826.628
20/02/2017 22,515 22,355 -0,49 22,745 22,320 5.012.306
17/02/2017 22,925 22,465 -1,77 23,090 22,250 8.657.459
16/02/2017 22,930 22,870 -1,00 23,060 22,750 5.620.831
15/02/2017 23,060 23,100 0,02 23,385 22,965 5.623.707
14/02/2017 23,000 23,095 0,39 23,135 22,850 5.081.664
13/02/2017 22,595 23,005 1,77 23,125 22,595 5.269.670
10/02/2017 22,735 22,605 -0,24 22,750 22,465 5.219.649
09/02/2017 22,155 22,660 2,30 22,745 22,155 6.987.252
08/02/2017 22,350 22,150 -1,20 22,640 21,810 8.081.725
07/02/2017 22,630 22,420 -1,34 22,630 22,290 7.858.376
06/02/2017 23,170 22,725 -1,88 23,285 22,645 5.961.411
03/02/2017 22,885 23,160 1,82 23,365 22,760 6.489.398
02/02/2017 23,020 22,745 -1,79 23,200 22,630 6.414.156
01/02/2017 22,955 23,160 1,94 23,390 22,825 6.365.082
31/01/2017 22,860 22,720 -0,83 23,190 22,720 6.958.488
30/01/2017 23,120 22,910 -1,48 23,245 22,770 5.383.210
27/01/2017 23,430 23,255 -0,62 23,440 23,130 4.963.031
26/01/2017 23,600 23,400 0,28 23,835 23,330 6.057.174
25/01/2017 22,705 23,335 2,71 23,565 22,665 10.862.768
24/01/2017 22,760 22,720 -0,37 22,955 22,475 7.612.723
23/01/2017 22,900 22,805 -1,28 23,080 22,580 7.166.353
20/01/2017 23,315 23,100 -0,69 23,370 23,020 10.382.704
19/01/2017 23,295 23,260 0,48 23,610 23,175 6.132.461
18/01/2017 23,715 23,150 -1,93 23,750 22,970 9.659.249
17/01/2017 23,630 23,605 -0,61 23,915 23,465 5.304.076
16/01/2017 23,805 23,750 -2,44 23,930 23,620 5.603.036
13/01/2017 24,085 24,345 1,78 24,500 23,985 5.333.763
12/01/2017 24,170 23,920 -1,73 24,255 23,885 6.987.895
11/01/2017 24,270 24,340 0,23 24,530 23,995 5.384.535
10/01/2017 24,585 24,285 -1,34 24,595 24,105 5.924.477
09/01/2017 25,000 24,615 -1,54 25,050 24,370 6.047.801
06/01/2017 24,630 25,000 1,19 25,000 24,480 6.735.160
05/01/2017 24,535 24,705 -0,04 24,910 24,380 6.160.321
04/01/2017 24,530 24,715 1,17 24,790 24,515 5.682.216
03/01/2017 24,295 24,430 1,20 24,725 24,255 6.639.832
02/01/2017 23,965 24,140 0,65 24,230 23,790 2.105.855
30/12/2016 23,805 23,985 0,69 24,065 23,655 4.432.627
29/12/2016 23,815 23,820 -0,73 23,965 23,675 3.185.483
28/12/2016 24,115 23,995 -0,70 24,180 23,850 3.993.794
27/12/2016 24,045 24,165 0,48 24,255 24,040 2.249.712
23/12/2016 24,185 24,050 -0,06 24,310 23,975 2.740.770
22/12/2016 23,920 24,065 0,29 24,195 23,920 3.974.742
21/12/2016 24,020 23,995 -0,31 24,190 23,725 4.627.921
20/12/2016 23,740 24,070 1,35 24,145 23,575 6.203.038
19/12/2016 24,000 23,750 -1,00 24,065 23,685 6.083.515
16/12/2016 24,070 23,990 0,04 24,340 23,825 14.355.100
15/12/2016 23,720 23,980 1,31 24,235 23,680 10.568.333
14/12/2016 23,840 23,670 -1,17 24,070 23,600 7.595.168
13/12/2016 23,900 23,950 -0,17 24,050 23,750 8.319.570
12/12/2016 23,985 23,990 0,19 24,140 23,840 5.891.830
09/12/2016 24,360 23,945 -1,72 24,460 23,845 8.708.789
08/12/2016 24,100 24,365 -0,06 24,745 23,880 12.381.990
07/12/2016 23,800 24,380 4,01 24,390 23,710 13.631.344
06/12/2016 22,875 23,440 2,92 23,645 22,800 12.140.186
05/12/2016 21,940 22,775 2,50 22,840 21,815 9.873.205
02/12/2016 22,270 22,220 -0,85 22,335 21,790 8.300.001
01/12/2016 22,220 22,410 0,81 22,545 22,100 8.334.047
30/11/2016 21,855 22,230 1,05 22,290 21,780 9.931.984
29/11/2016 21,665 22,000 1,10 22,125 21,460 6.379.134
28/11/2016 22,025 21,760 -1,72 22,065 21,615 5.277.944
25/11/2016 22,220 22,140 -0,58 22,310 22,030 4.017.865
24/11/2016 22,250 22,270 0,00 22,475 22,060 3.676.097
23/11/2016 22,640 22,270 -1,59 22,695 22,035 7.018.001
22/11/2016 21,995 22,630 3,71 22,820 21,890 9.967.427
21/11/2016 22,000 21,820 -0,37 22,030 21,615 5.311.434
18/11/2016 22,350 21,900 -1,22 22,475 21,610 8.553.418
17/11/2016 22,050 22,170 -0,23 22,280 21,885 5.537.886
16/11/2016 22,585 22,220 -1,51 22,690 21,920 7.978.219
15/11/2016 22,750 22,560 -0,66 22,805 22,220 8.248.378
14/11/2016 22,345 22,710 2,53 22,985 22,345 11.031.746
11/11/2016 22,260 22,150 -0,23 22,590 21,645 10.869.264
10/11/2016 21,500 22,200 4,32 22,550 21,500 20.837.048
09/11/2016 19,210 21,280 4,60 21,280 19,035 17.917.465
08/11/2016 20,105 20,345 0,99 20,345 19,965 4.899.656
07/11/2016 19,870 20,145 3,89 20,185 19,750 7.649.074
04/11/2016 19,850 19,390 -2,93 19,900 19,260 10.151.850
03/11/2016 19,775 19,975 0,99 20,390 19,700 7.195.241
02/11/2016 20,390 19,780 -3,75 20,390 19,765 8.216.903
01/11/2016 20,625 20,550 0,07 20,715 20,465 4.678.550
31/10/2016 20,550 20,535 -0,80 20,700 20,445 5.891.132
28/10/2016 20,685 20,700 -0,60 20,740 20,340 6.731.931
27/10/2016 20,680 20,825 0,56 20,825 20,440 5.276.333
26/10/2016 20,670 20,710 -0,24 20,785 20,365 6.046.383
25/10/2016 20,845 20,760 -0,36 20,995 20,700 5.354.676
24/10/2016 20,600 20,835 1,41 20,960 20,550 5.204.869

Mas noticias

publicidad