Vocento 15 años 16 de Enero, 16:22 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AXIARE PATR. (AXIA)AXIARE PATR. (AXIA)

0,000,00 %
18,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/01/2018 18,380 18,380 -0,11 18,420 18,360 106.789
12/01/2018 18,360 18,400 0,11 18,440 18,360 336.930
11/01/2018 18,400 18,380 0,00 18,400 18,360 254.214
10/01/2018 18,360 18,380 -0,11 18,420 18,360 68.597
09/01/2018 18,520 18,400 -0,65 18,520 18,340 535.491
08/01/2018 18,500 18,520 0,11 18,540 18,420 211.601
05/01/2018 18,460 18,500 -1,91 18,520 18,420 482.490
04/01/2018 18,420 18,860 2,28 18,860 18,420 328.242
03/01/2018 18,500 18,440 0,00 18,500 18,420 66.168
02/01/2018 18,430 18,440 0,11 18,470 18,400 162.316
29/12/2017 18,495 18,420 -0,70 18,500 18,400 109.225
28/12/2017 18,500 18,550 0,35 18,550 18,390 50.162
27/12/2017 18,305 18,485 0,52 18,485 18,305 102.366
22/12/2017 18,490 18,390 -0,11 18,490 18,350 101.657
21/12/2017 18,380 18,410 0,05 18,410 18,380 115.940
20/12/2017 18,450 18,400 -0,22 18,450 18,350 75.678
19/12/2017 18,390 18,440 0,77 18,440 18,300 179.124
18/12/2017 18,350 18,300 0,00 18,390 18,300 128.288
15/12/2017 18,305 18,300 -0,16 18,350 18,300 661.897
14/12/2017 18,340 18,330 0,16 18,350 18,300 150.061
13/12/2017 18,345 18,300 -0,27 18,345 18,285 133.966
12/12/2017 18,340 18,350 0,00 18,350 18,280 202.107
11/12/2017 18,350 18,350 0,33 18,350 18,290 138.408
08/12/2017 18,320 18,290 -0,30 18,350 18,290 288.977
07/12/2017 18,390 18,345 -0,08 18,390 18,320 562.427
06/12/2017 18,345 18,360 0,11 18,390 18,320 117.684
05/12/2017 18,400 18,340 -0,16 18,400 18,320 129.644
04/12/2017 18,390 18,370 0,05 18,395 18,310 167.703
01/12/2017 18,400 18,360 0,00 18,400 18,320 100.011
30/11/2017 18,355 18,360 0,38 18,400 18,280 221.814
29/11/2017 18,290 18,290 0,08 18,320 18,250 394.049
28/11/2017 18,300 18,275 -0,11 18,300 18,205 271.216
27/11/2017 18,335 18,295 0,00 18,335 18,250 252.749
24/11/2017 18,340 18,295 0,58 18,360 18,290 819.295
23/11/2017 18,180 18,190 0,05 18,259 18,180 519.338
22/11/2017 18,299 18,180 -0,43 18,299 18,180 448.091
21/11/2017 18,175 18,259 0,55 18,259 18,160 296.209
20/11/2017 18,190 18,160 0,00 18,190 18,145 660.799
17/11/2017 18,235 18,160 -0,08 18,235 18,155 724.570
16/11/2017 18,190 18,175 0,08 18,235 18,111 908.599
15/11/2017 18,180 18,160 -0,33 18,279 17,927 827.795
14/11/2017 18,259 18,220 -0,16 18,334 18,210 706.594
13/11/2017 18,458 18,250 12,41 18,751 18,225 4.388.374
10/11/2017 16,136 16,235 0,99 16,414 16,007 94.838
09/11/2017 16,245 16,076 -1,40 16,245 16,056 67.394
08/11/2017 15,977 16,305 2,21 16,305 15,888 98.692
07/11/2017 16,161 15,952 -0,89 16,215 15,922 88.716
06/11/2017 16,002 16,096 0,93 16,300 15,992 201.068
03/11/2017 15,803 15,947 1,29 15,972 15,679 94.940
02/11/2017 15,878 15,744 -0,84 16,046 15,684 62.132
01/11/2017 16,017 15,878 -0,62 16,091 15,878 78.768
31/10/2017 15,878 15,977 0,00 16,071 15,878 155.317
30/10/2017 16,027 15,977 1,87 16,061 15,406 140.664
27/10/2017 15,932 15,684 -1,28 15,962 15,650 110.507
26/10/2017 15,411 15,888 1,91 16,012 15,411 99.229
25/10/2017 15,843 15,590 -1,81 15,858 15,590 45.705
24/10/2017 16,002 15,878 -0,93 16,106 15,878 65.443
23/10/2017 16,176 16,027 -1,04 16,443 15,908 135.214
20/10/2017 16,438 16,195 -1,09 16,438 16,166 96.195
19/10/2017 16,533 16,374 -1,46 16,642 16,215 157.463
18/10/2017 16,587 16,617 0,12 16,677 16,533 30.037
17/10/2017 16,721 16,597 -0,68 16,721 16,483 85.466
16/10/2017 16,677 16,711 0,54 16,741 16,443 119.477
13/10/2017 16,533 16,622 -0,18 16,721 16,414 94.410
12/10/2017 16,488 16,652 1,05 16,652 16,369 36.863
11/10/2017 16,324 16,478 1,75 16,692 16,285 94.455
10/10/2017 16,245 16,195 -0,49 16,359 16,071 62.074
09/10/2017 16,235 16,275 0,12 16,374 16,210 36.608
06/10/2017 16,523 16,255 -2,33 16,577 16,131 248.552
05/10/2017 16,210 16,642 1,67 16,677 16,056 151.884
04/10/2017 16,771 16,369 -3,00 16,835 16,146 199.679
03/10/2017 16,582 16,875 0,03 16,875 16,582 57.960
02/10/2017 16,999 16,870 -1,68 17,084 16,821 85.057
29/09/2017 16,870 17,158 2,01 17,158 16,637 103.828
28/09/2017 16,672 16,821 1,19 16,850 16,622 86.758
27/09/2017 16,622 16,622 0,72 16,756 16,558 60.294
26/09/2017 16,622 16,503 -0,72 16,672 16,503 107.081
25/09/2017 16,607 16,622 0,12 16,716 16,582 53.324
22/09/2017 16,642 16,602 -0,62 16,711 16,587 100.252
21/09/2017 16,761 16,706 0,00 16,950 16,473 36.885
20/09/2017 16,612 16,706 1,05 16,860 16,478 46.280
19/09/2017 16,721 16,533 -1,42 16,865 16,513 95.988
18/09/2017 16,905 16,771 -1,00 17,069 16,682 94.949
15/09/2017 16,721 16,940 1,07 17,208 16,721 200.811
14/09/2017 16,572 16,761 0,27 16,776 16,572 41.951
13/09/2017 16,721 16,716 1,32 16,796 16,518 43.584
12/09/2017 16,518 16,498 -0,15 16,637 16,468 105.236
11/09/2017 16,523 16,523 1,31 16,607 16,409 58.632
08/09/2017 16,161 16,309 0,70 16,309 16,146 32.553
07/09/2017 16,176 16,195 0,99 16,225 16,017 80.951
06/09/2017 16,046 16,037 -0,43 16,126 16,007 54.802
05/09/2017 16,672 16,106 -1,81 16,771 16,027 140.016
04/09/2017 16,012 16,404 2,54 16,404 15,962 121.701
01/09/2017 15,972 15,997 0,62 16,081 15,952 66.751
31/08/2017 16,037 15,898 -0,56 16,037 15,878 72.541
30/08/2017 15,898 15,987 1,00 16,007 15,863 34.975
29/08/2017 15,977 15,828 -0,53 15,977 15,704 94.483
28/08/2017 15,982 15,913 0,06 15,982 15,833 18.281
25/08/2017 16,106 15,903 -1,51 16,106 15,898 128.296
24/08/2017 15,843 16,146 1,69 16,176 15,774 106.743
23/08/2017 15,972 15,878 -0,12 16,116 15,788 100.627
22/08/2017 15,863 15,898 0,31 15,962 15,843 73.775
21/08/2017 15,828 15,848 0,76 16,027 15,744 48.637
18/08/2017 16,200 15,729 -2,76 16,200 15,729 152.591
17/08/2017 16,225 16,176 0,00 16,225 16,146 130.515
16/08/2017 16,309 16,176 -0,43 16,309 16,156 100.308
15/08/2017 16,260 16,245 0,71 16,265 16,141 96.156
14/08/2017 16,037 16,131 0,96 16,240 16,032 117.564
11/08/2017 15,982 15,977 0,31 16,027 15,878 435.921
10/08/2017 15,977 15,927 -0,31 16,002 15,878 141.886
09/08/2017 15,977 15,977 -0,19 16,027 15,878 65.535
08/08/2017 15,977 16,007 0,81 16,017 15,927 157.380
07/08/2017 15,917 15,878 0,00 15,977 15,878 70.539
04/08/2017 15,808 15,878 0,41 15,972 15,808 116.394
03/08/2017 15,967 15,813 -0,84 15,977 15,813 327.964
02/08/2017 15,788 15,947 0,75 15,967 15,788 288.703
01/08/2017 15,664 15,828 1,11 15,878 15,664 216.650
31/07/2017 15,699 15,655 0,03 15,858 15,655 179.866
28/07/2017 15,779 15,650 -0,82 15,858 15,635 314.022
27/07/2017 15,927 15,779 -0,31 15,927 15,739 105.032
26/07/2017 15,868 15,828 0,35 15,888 15,719 236.392
25/07/2017 15,858 15,774 -0,03 15,878 15,630 110.479
24/07/2017 15,878 15,779 0,03 15,927 15,779 1.218.487
21/07/2017 15,431 15,774 2,22 15,898 15,421 434.067
20/07/2017 14,985 15,431 3,74 15,555 14,905 269.628
19/07/2017 14,885 14,876 -0,07 14,965 14,836 101.388
18/07/2017 14,945 14,885 0,03 14,955 14,811 141.379
17/07/2017 14,747 14,880 0,77 14,935 14,747 56.315
14/07/2017 14,985 14,766 -1,00 14,985 14,766 143.893
13/07/2017 15,024 14,915 0,20 15,074 14,885 156.112
12/07/2017 14,697 14,885 0,13 14,985 14,697 69.006
11/07/2017 15,382 14,866 -0,89 15,382 14,776 91.241
10/07/2017 14,598 15,000 1,65 15,049 14,598 105.460
07/07/2017 14,518 14,756 -0,54 14,890 14,518 208.577
06/07/2017 14,756 14,836 1,01 15,000 14,667 251.156
05/07/2017 14,687 14,687 0,27 14,786 14,598 73.371
04/07/2017 14,722 14,647 -0,27 14,905 14,608 73.036
03/07/2017 14,826 14,687 -1,07 14,980 14,632 214.427
30/06/2017 14,598 14,846 1,56 14,871 14,588 120.697
29/06/2017 14,667 14,617 -1,21 14,940 14,454 155.160
28/06/2017 14,935 14,796 -1,32 15,049 14,727 79.992
27/06/2017 15,054 14,995 0,37 15,124 14,950 94.602
26/06/2017 14,598 14,940 0,03 15,124 14,598 89.876
23/06/2017 14,920 14,935 -0,20 15,104 14,662 52.876
22/06/2017 15,312 14,965 -1,95 15,312 14,846 167.751
21/06/2017 15,143 15,263 -1,16 15,317 15,074 75.146
20/06/2017 15,223 15,441 1,10 15,441 15,064 81.437
19/06/2017 15,659 15,272 -1,09 15,659 15,158 128.359
16/06/2017 15,421 15,441 -0,67 15,798 15,223 323.930
15/06/2017 15,630 15,545 -0,48 15,739 15,312 64.989
14/06/2017 15,382 15,620 2,34 15,729 15,287 69.891
13/06/2017 15,332 15,263 -0,13 15,421 14,900 32.313
12/06/2017 15,655 15,282 -1,00 15,655 15,158 118.779
09/06/2017 15,511 15,436 0,94 15,640 15,228 89.857
08/06/2017 15,104 15,292 0,00 15,292 15,104 142.573
07/06/2017 15,233 15,292 0,06 15,446 15,009 101.009
06/06/2017 15,506 15,282 -0,32 15,506 15,233 49.650
05/06/2017 15,704 15,332 -1,90 15,704 15,193 53.656
02/06/2017 16,076 15,630 -0,63 16,076 15,466 68.510
01/06/2017 15,362 15,729 2,66 15,734 15,297 165.521
31/05/2017 15,173 15,322 0,62 15,362 15,138 95.234
30/05/2017 15,203 15,228 0,43 15,228 15,084 87.763
29/05/2017 15,476 15,163 -0,52 15,476 15,069 57.850
26/05/2017 15,054 15,243 1,39 15,243 14,970 76.757
25/05/2017 14,905 15,034 0,46 15,069 14,905 57.702
24/05/2017 15,034 14,965 0,20 15,084 14,905 146.356
23/05/2017 14,866 14,935 0,00 15,124 14,866 98.678
22/05/2017 14,851 14,935 0,40 15,104 14,841 139.109
19/05/2017 14,985 14,876 -0,07 15,084 14,826 161.736
18/05/2017 15,014 14,885 -1,64 15,104 14,707 91.853
17/05/2017 15,109 15,134 0,20 15,178 15,014 93.175
16/05/2017 15,377 15,104 -1,42 15,377 15,054 57.825
15/05/2017 15,406 15,322 -0,39 15,416 15,253 29.736
12/05/2017 15,148 15,382 1,11 15,382 14,900 62.610
11/05/2017 15,282 15,213 -0,13 15,332 15,183 33.989
10/05/2017 15,377 15,233 -0,94 15,377 15,104 84.054
09/05/2017 15,203 15,377 1,18 15,565 15,193 130.323
08/05/2017 15,352 15,198 -1,19 15,451 15,183 70.923
05/05/2017 15,233 15,382 1,64 15,382 15,188 401.570
04/05/2017 15,099 15,134 0,33 15,163 15,009 41.141
03/05/2017 14,945 15,084 1,33 15,084 14,945 63.794
02/05/2017 15,124 14,885 -1,57 15,282 14,885 103.694
28/04/2017 14,995 15,124 1,60 15,124 14,890 114.546
27/04/2017 14,836 14,885 -0,33 15,094 14,727 89.129
26/04/2017 14,885 14,935 0,03 15,367 14,776 122.576
25/04/2017 14,637 14,930 2,00 14,965 14,503 130.880
24/04/2017 14,637 14,637 1,13 14,637 14,454 328.735
21/04/2017 14,434 14,474 0,24 14,553 14,379 95.947
20/04/2017 14,637 14,439 -1,29 14,637 14,260 93.458
19/04/2017 14,588 14,627 0,41 14,627 14,498 248.310
18/04/2017 14,568 14,568 0,96 14,617 14,126 134.587
13/04/2017 14,637 14,429 0,14 14,637 14,211 119.045
12/04/2017 14,449 14,409 -0,62 14,533 14,270 119.049
11/04/2017 14,230 14,498 0,83 14,513 14,097 713.655
10/04/2017 14,687 14,379 -1,96 14,687 14,255 75.881
07/04/2017 14,141 14,667 3,21 14,687 14,077 166.452
06/04/2017 13,834 14,211 0,70 14,211 13,834 243.334
05/04/2017 13,843 14,111 1,94 14,176 13,838 319.613
04/04/2017 13,794 13,843 0,00 13,878 13,789 108.253
03/04/2017 13,863 13,843 -0,29 13,893 13,794 42.005
31/03/2017 13,819 13,883 0,47 13,883 13,700 116.178
30/03/2017 13,794 13,819 0,18 13,838 13,724 87.460
29/03/2017 13,695 13,794 1,83 13,843 13,585 203.362
28/03/2017 13,645 13,546 -0,36 13,645 13,526 208.251
27/03/2017 13,610 13,595 0,37 13,610 13,397 89.740
24/03/2017 13,437 13,546 0,59 13,566 13,397 119.931
23/03/2017 13,298 13,466 1,27 13,491 13,179 91.089
22/03/2017 13,188 13,298 2,06 13,298 13,104 116.284
21/03/2017 13,129 13,030 -1,57 13,397 13,030 102.785
20/03/2017 13,397 13,238 -0,30 13,397 13,164 57.804
17/03/2017 13,099 13,278 1,21 13,278 13,099 247.580
16/03/2017 13,099 13,119 -0,23 13,268 13,099 131.489
15/03/2017 13,124 13,149 0,53 13,198 13,064 110.350
14/03/2017 13,288 13,079 0,15 13,288 13,020 120.840
13/03/2017 13,273 13,059 -1,64 13,288 13,000 152.395
10/03/2017 13,397 13,278 -0,37 13,630 13,253 83.145
09/03/2017 13,099 13,327 1,90 13,432 13,035 135.749
08/03/2017 13,357 13,079 -1,27 13,357 13,000 208.541
07/03/2017 13,248 13,248 -1,11 13,357 13,149 127.264
06/03/2017 13,501 13,397 -1,35 13,605 13,362 82.711
03/03/2017 13,595 13,580 1,00 13,625 13,347 60.998
02/03/2017 13,496 13,447 0,37 13,551 13,164 74.165
01/03/2017 13,576 13,397 -1,35 13,576 13,159 110.788
28/02/2017 13,337 13,580 2,51 13,580 13,149 101.203
27/02/2017 13,079 13,248 0,38 13,322 12,975 72.004
24/02/2017 13,273 13,198 0,53 13,273 13,055 102.757
23/02/2017 13,486 13,129 -2,00 13,486 13,055 180.942
22/02/2017 13,337 13,397 -2,21 13,680 13,337 69.147
21/02/2017 13,824 13,700 -0,68 13,824 13,461 86.478
20/02/2017 13,595 13,794 1,83 13,824 13,556 135.883
17/02/2017 13,580 13,546 0,85 13,645 13,397 101.767
16/02/2017 13,595 13,432 -1,20 13,670 13,347 92.320
15/02/2017 13,461 13,595 0,74 13,675 13,318 183.224
14/02/2017 13,149 13,496 1,49 13,496 13,149 154.230
13/02/2017 13,744 13,298 -1,72 13,769 13,253 119.010
10/02/2017 13,794 13,531 -1,34 13,794 13,456 38.479
09/02/2017 13,893 13,714 -0,36 13,893 13,700 62.612
08/02/2017 13,893 13,764 -0,86 13,893 13,700 100.227
07/02/2017 13,843 13,883 0,50 13,888 13,724 53.774
06/02/2017 13,660 13,814 0,14 13,888 13,660 79.634
03/02/2017 13,675 13,794 1,83 13,794 13,625 176.708
02/02/2017 13,496 13,546 0,81 13,590 13,347 201.475
01/02/2017 13,228 13,437 0,30 13,546 13,208 55.373
31/01/2017 13,218 13,397 -0,30 13,814 13,218 64.906
30/01/2017 13,863 13,437 -1,38 13,863 13,402 74.320
27/01/2017 13,645 13,625 -0,07 13,819 13,556 36.536
26/01/2017 13,491 13,635 2,08 13,799 13,422 123.781
25/01/2017 13,198 13,357 1,93 13,491 13,154 77.952
24/01/2017 13,010 13,104 0,80 13,243 13,000 116.015
23/01/2017 13,045 13,000 0,38 13,149 12,990 62.283
20/01/2017 13,084 12,950 -1,51 13,149 12,906 51.841
19/01/2017 13,139 13,149 0,00 13,179 13,079 83.587
18/01/2017 12,950 13,149 1,53 13,149 12,950 52.028
17/01/2017 13,149 12,950 -1,36 13,149 12,950 53.078
publicidad
publicidad