Vocento 15 años 23 de Octubre, 17:25 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,21-1,29 %
16,11

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 16,565 16,320 -1,09 16,565 16,290 96.195
19/10/2017 16,660 16,500 -1,46 16,770 16,340 157.463
18/10/2017 16,715 16,745 0,12 16,805 16,660 30.037
17/10/2017 16,850 16,725 -0,68 16,850 16,610 85.466
16/10/2017 16,805 16,840 0,54 16,870 16,570 119.477
13/10/2017 16,660 16,750 -0,18 16,850 16,540 94.410
12/10/2017 16,615 16,780 1,05 16,780 16,495 36.863
11/10/2017 16,450 16,605 1,75 16,820 16,410 94.455
10/10/2017 16,370 16,320 -0,49 16,485 16,195 62.074
09/10/2017 16,360 16,400 0,12 16,500 16,335 36.608
06/10/2017 16,650 16,380 -2,33 16,705 16,255 248.552
05/10/2017 16,335 16,770 1,67 16,805 16,180 151.884
04/10/2017 16,900 16,495 -3,00 16,965 16,270 199.679
03/10/2017 16,710 17,005 0,03 17,005 16,710 57.960
02/10/2017 17,130 17,000 -1,68 17,215 16,950 85.057
29/09/2017 17,000 17,290 2,01 17,290 16,765 103.828
28/09/2017 16,800 16,950 1,19 16,980 16,750 86.758
27/09/2017 16,750 16,750 0,72 16,885 16,685 60.294
26/09/2017 16,750 16,630 -0,72 16,800 16,630 107.081
25/09/2017 16,735 16,750 0,12 16,845 16,710 53.324
22/09/2017 16,770 16,730 -0,62 16,840 16,715 100.252
21/09/2017 16,890 16,835 0,00 17,080 16,600 36.885
20/09/2017 16,740 16,835 1,05 16,990 16,605 46.280
19/09/2017 16,850 16,660 -1,42 16,995 16,640 95.988
18/09/2017 17,035 16,900 -1,00 17,200 16,810 94.949
15/09/2017 16,850 17,070 1,07 17,340 16,850 200.811
14/09/2017 16,700 16,890 0,27 16,905 16,700 41.951
13/09/2017 16,850 16,845 1,32 16,925 16,645 43.584
12/09/2017 16,645 16,625 -0,15 16,765 16,595 105.236
11/09/2017 16,650 16,650 1,31 16,735 16,535 58.632
08/09/2017 16,285 16,435 0,70 16,435 16,270 32.553
07/09/2017 16,300 16,320 0,99 16,350 16,140 80.951
06/09/2017 16,170 16,160 -0,43 16,250 16,130 54.802
05/09/2017 16,800 16,230 -1,81 16,900 16,150 140.016
04/09/2017 16,135 16,530 2,54 16,530 16,085 121.701
01/09/2017 16,095 16,120 0,62 16,205 16,075 66.751
31/08/2017 16,160 16,020 -0,56 16,160 16,000 72.541
30/08/2017 16,020 16,110 1,00 16,130 15,985 34.975
29/08/2017 16,100 15,950 -0,53 16,100 15,825 94.483
28/08/2017 16,105 16,035 0,06 16,105 15,955 18.281
25/08/2017 16,230 16,025 -1,51 16,230 16,020 128.296
24/08/2017 15,965 16,270 1,69 16,300 15,895 106.743
23/08/2017 16,095 16,000 -0,12 16,240 15,910 100.627
22/08/2017 15,985 16,020 0,31 16,085 15,965 73.775
21/08/2017 15,950 15,970 0,76 16,150 15,865 48.637
18/08/2017 16,325 15,850 -2,76 16,325 15,850 152.591
17/08/2017 16,350 16,300 0,00 16,350 16,270 130.515
16/08/2017 16,435 16,300 -0,43 16,435 16,280 100.308
15/08/2017 16,385 16,370 0,71 16,390 16,265 96.156
14/08/2017 16,160 16,255 0,96 16,365 16,155 117.564
11/08/2017 16,105 16,100 0,31 16,150 16,000 435.921
10/08/2017 16,100 16,050 -0,31 16,125 16,000 141.886
09/08/2017 16,100 16,100 -0,19 16,150 16,000 65.535
08/08/2017 16,100 16,130 0,81 16,140 16,050 157.380
07/08/2017 16,040 16,000 0,00 16,100 16,000 70.539
04/08/2017 15,930 16,000 0,41 16,095 15,930 116.394
03/08/2017 16,090 15,935 -0,84 16,100 15,935 327.964
02/08/2017 15,910 16,070 0,75 16,090 15,910 288.703
01/08/2017 15,785 15,950 1,11 16,000 15,785 216.650
31/07/2017 15,820 15,775 0,03 15,980 15,775 179.866
28/07/2017 15,900 15,770 -0,82 15,980 15,755 314.022
27/07/2017 16,050 15,900 -0,31 16,050 15,860 105.032
26/07/2017 15,990 15,950 0,35 16,010 15,840 236.392
25/07/2017 15,980 15,895 -0,03 16,000 15,750 110.479
24/07/2017 16,000 15,900 0,03 16,050 15,900 1.218.487
21/07/2017 15,550 15,895 2,22 16,020 15,540 434.067
20/07/2017 15,100 15,550 3,74 15,675 15,020 269.628
19/07/2017 15,000 14,990 -0,07 15,080 14,950 101.388
18/07/2017 15,060 15,000 0,03 15,070 14,925 141.379
17/07/2017 14,860 14,995 0,77 15,050 14,860 56.315
14/07/2017 15,100 14,880 -1,00 15,100 14,880 143.893
13/07/2017 15,140 15,030 0,20 15,190 15,000 156.112
12/07/2017 14,810 15,000 0,13 15,100 14,810 69.006
11/07/2017 15,500 14,980 -0,89 15,500 14,890 91.241
10/07/2017 14,710 15,115 1,65 15,165 14,710 105.460
07/07/2017 14,630 14,870 -0,54 15,005 14,630 208.577
06/07/2017 14,870 14,950 1,01 15,115 14,780 251.156
05/07/2017 14,800 14,800 0,27 14,900 14,710 73.371
04/07/2017 14,835 14,760 -0,27 15,020 14,720 73.036
03/07/2017 14,940 14,800 -1,07 15,095 14,745 214.427
30/06/2017 14,710 14,960 1,56 14,985 14,700 120.697
29/06/2017 14,780 14,730 -1,21 15,055 14,565 155.160
28/06/2017 15,050 14,910 -1,32 15,165 14,840 79.992
27/06/2017 15,170 15,110 0,37 15,240 15,065 94.602
26/06/2017 14,710 15,055 0,03 15,240 14,710 89.876
23/06/2017 15,035 15,050 -0,20 15,220 14,775 52.876
22/06/2017 15,430 15,080 -1,95 15,430 14,960 167.751
21/06/2017 15,260 15,380 -1,16 15,435 15,190 75.146
20/06/2017 15,340 15,560 1,10 15,560 15,180 81.437
19/06/2017 15,780 15,390 -1,09 15,780 15,275 128.359
16/06/2017 15,540 15,560 -0,67 15,920 15,340 323.930
15/06/2017 15,750 15,665 -0,48 15,860 15,430 64.989
14/06/2017 15,500 15,740 2,34 15,850 15,405 69.891
13/06/2017 15,450 15,380 -0,13 15,540 15,015 32.313
12/06/2017 15,775 15,400 -1,00 15,775 15,275 118.779
09/06/2017 15,630 15,555 0,94 15,760 15,345 89.857
08/06/2017 15,220 15,410 0,00 15,410 15,220 142.573
07/06/2017 15,350 15,410 0,06 15,565 15,125 101.009
06/06/2017 15,625 15,400 -0,32 15,625 15,350 49.650
05/06/2017 15,825 15,450 -1,90 15,825 15,310 53.656
02/06/2017 16,200 15,750 -0,63 16,200 15,585 68.510
01/06/2017 15,480 15,850 2,66 15,855 15,415 165.521
31/05/2017 15,290 15,440 0,62 15,480 15,255 95.234
30/05/2017 15,320 15,345 0,43 15,345 15,200 87.763
29/05/2017 15,595 15,280 -0,52 15,595 15,185 57.850
26/05/2017 15,170 15,360 1,39 15,360 15,085 76.757
25/05/2017 15,020 15,150 0,46 15,185 15,020 57.702
24/05/2017 15,150 15,080 0,20 15,200 15,020 146.356
23/05/2017 14,980 15,050 0,00 15,240 14,980 98.678
22/05/2017 14,965 15,050 0,40 15,220 14,955 139.109
19/05/2017 15,100 14,990 -0,07 15,200 14,940 161.736
18/05/2017 15,130 15,000 -1,64 15,220 14,820 91.853
17/05/2017 15,225 15,250 0,20 15,295 15,130 93.175
16/05/2017 15,495 15,220 -1,42 15,495 15,170 57.825
15/05/2017 15,525 15,440 -0,39 15,535 15,370 29.736
12/05/2017 15,265 15,500 1,11 15,500 15,015 62.610
11/05/2017 15,400 15,330 -0,13 15,450 15,300 33.989
10/05/2017 15,495 15,350 -0,94 15,495 15,220 84.054
09/05/2017 15,320 15,495 1,18 15,685 15,310 130.323
08/05/2017 15,470 15,315 -1,19 15,570 15,300 70.923
05/05/2017 15,350 15,500 1,64 15,500 15,305 401.570
04/05/2017 15,215 15,250 0,33 15,280 15,125 41.141
03/05/2017 15,060 15,200 1,33 15,200 15,060 63.794
02/05/2017 15,240 15,000 -1,57 15,400 15,000 103.694
28/04/2017 15,110 15,240 1,60 15,240 15,005 114.546
27/04/2017 14,950 15,000 -0,33 15,210 14,840 89.129
26/04/2017 15,000 15,050 0,03 15,485 14,890 122.576
25/04/2017 14,750 15,045 2,00 15,080 14,615 130.880
24/04/2017 14,750 14,750 1,13 14,750 14,565 328.735
21/04/2017 14,545 14,585 0,24 14,665 14,490 95.947
20/04/2017 14,750 14,550 -1,29 14,750 14,370 93.458
19/04/2017 14,700 14,740 0,41 14,740 14,610 248.310
18/04/2017 14,680 14,680 0,96 14,730 14,235 134.587
13/04/2017 14,750 14,540 0,14 14,750 14,320 119.045
12/04/2017 14,560 14,520 -0,62 14,645 14,380 119.049
11/04/2017 14,340 14,610 0,83 14,625 14,205 713.655
10/04/2017 14,800 14,490 -1,96 14,800 14,365 75.881
07/04/2017 14,250 14,780 3,21 14,800 14,185 166.452
06/04/2017 13,940 14,320 0,70 14,320 13,940 243.334
05/04/2017 13,950 14,220 1,94 14,285 13,945 319.613
04/04/2017 13,900 13,950 0,00 13,985 13,895 108.253
03/04/2017 13,970 13,950 -0,29 14,000 13,900 42.005
31/03/2017 13,925 13,990 0,47 13,990 13,805 116.178
30/03/2017 13,900 13,925 0,18 13,945 13,830 87.460
29/03/2017 13,800 13,900 1,83 13,950 13,690 203.362
28/03/2017 13,750 13,650 -0,36 13,750 13,630 208.251
27/03/2017 13,715 13,700 0,37 13,715 13,500 89.740
24/03/2017 13,540 13,650 0,59 13,670 13,500 119.931
23/03/2017 13,400 13,570 1,27 13,595 13,280 91.089
22/03/2017 13,290 13,400 2,06 13,400 13,205 116.284
21/03/2017 13,230 13,130 -1,57 13,500 13,130 102.785
20/03/2017 13,500 13,340 -0,30 13,500 13,265 57.804
17/03/2017 13,200 13,380 1,21 13,380 13,200 247.580
16/03/2017 13,200 13,220 -0,23 13,370 13,200 131.489
15/03/2017 13,225 13,250 0,53 13,300 13,165 110.350
14/03/2017 13,390 13,180 0,15 13,390 13,120 120.840
13/03/2017 13,375 13,160 -1,64 13,390 13,100 152.395
10/03/2017 13,500 13,380 -0,37 13,735 13,355 83.145
09/03/2017 13,200 13,430 1,90 13,535 13,135 135.749
08/03/2017 13,460 13,180 -1,27 13,460 13,100 208.541
07/03/2017 13,350 13,350 -1,11 13,460 13,250 127.264
06/03/2017 13,605 13,500 -1,35 13,710 13,465 82.711
03/03/2017 13,700 13,685 1,00 13,730 13,450 60.998
02/03/2017 13,600 13,550 0,37 13,655 13,265 74.165
01/03/2017 13,680 13,500 -1,35 13,680 13,260 110.788
28/02/2017 13,440 13,685 2,51 13,685 13,250 101.203
27/02/2017 13,180 13,350 0,38 13,425 13,075 72.004
24/02/2017 13,375 13,300 0,53 13,375 13,155 102.757
23/02/2017 13,590 13,230 -2,00 13,590 13,155 180.942
22/02/2017 13,440 13,500 -2,21 13,785 13,440 69.147
21/02/2017 13,930 13,805 -0,68 13,930 13,565 86.478
20/02/2017 13,700 13,900 1,83 13,930 13,660 135.883
17/02/2017 13,685 13,650 0,85 13,750 13,500 101.767
16/02/2017 13,700 13,535 -1,20 13,775 13,450 92.320
15/02/2017 13,565 13,700 0,74 13,780 13,420 183.224
14/02/2017 13,250 13,600 1,49 13,600 13,250 154.230
13/02/2017 13,850 13,400 -1,72 13,875 13,355 119.010
10/02/2017 13,900 13,635 -1,34 13,900 13,560 38.479
09/02/2017 14,000 13,820 -0,36 14,000 13,805 62.612
08/02/2017 14,000 13,870 -0,86 14,000 13,805 100.227
07/02/2017 13,950 13,990 0,50 13,995 13,830 53.774
06/02/2017 13,765 13,920 0,14 13,995 13,765 79.634
03/02/2017 13,780 13,900 1,83 13,900 13,730 176.708
02/02/2017 13,600 13,650 0,81 13,695 13,450 201.475
01/02/2017 13,330 13,540 0,30 13,650 13,310 55.373
31/01/2017 13,320 13,500 -0,30 13,920 13,320 64.906
30/01/2017 13,970 13,540 -1,38 13,970 13,505 74.320
27/01/2017 13,750 13,730 -0,07 13,925 13,660 36.536
26/01/2017 13,595 13,740 2,08 13,905 13,525 123.781
25/01/2017 13,300 13,460 1,93 13,595 13,255 77.952
24/01/2017 13,110 13,205 0,80 13,345 13,100 116.015
23/01/2017 13,145 13,100 0,38 13,250 13,090 62.283
20/01/2017 13,185 13,050 -1,51 13,250 13,005 51.841
19/01/2017 13,240 13,250 0,00 13,280 13,180 83.587
18/01/2017 13,050 13,250 1,53 13,250 13,050 52.028
17/01/2017 13,250 13,050 -1,36 13,250 13,050 53.078
16/01/2017 13,200 13,230 -0,15 13,260 13,200 34.532
13/01/2017 13,285 13,250 1,53 13,350 13,120 56.767
12/01/2017 13,195 13,050 -0,84 13,360 13,050 76.971
11/01/2017 13,525 13,160 -2,45 13,525 13,160 45.599
10/01/2017 13,480 13,490 -0,07 13,585 13,380 60.672
09/01/2017 13,690 13,500 -1,32 13,775 13,390 44.379
06/01/2017 13,495 13,680 1,48 13,760 13,495 73.104
05/01/2017 13,345 13,480 -0,33 13,635 13,345 77.814
04/01/2017 13,470 13,525 0,33 13,540 13,250 79.047
03/01/2017 13,725 13,480 -1,25 13,850 13,425 67.757
02/01/2017 13,140 13,650 -1,23 13,780 13,120 24.779
30/12/2016 13,700 13,820 -1,07 13,945 13,600 101.556
29/12/2016 13,430 13,970 4,10 13,970 13,420 62.170
28/12/2016 13,495 13,420 -0,15 13,815 13,330 50.465
27/12/2016 13,670 13,440 -0,74 13,700 13,440 13.873
23/12/2016 13,600 13,540 0,30 13,825 13,365 60.601
22/12/2016 13,700 13,500 0,60 13,700 13,350 47.944
21/12/2016 13,300 13,420 -0,37 13,705 13,270 93.195
20/12/2016 13,640 13,470 -0,88 13,650 13,470 72.056
19/12/2016 13,370 13,590 2,18 13,725 13,270 275.849
16/12/2016 12,850 13,300 3,54 13,340 12,850 216.022
15/12/2016 13,155 12,845 -1,57 13,155 12,690 207.389
14/12/2016 13,170 13,050 -1,21 13,290 13,050 105.586
13/12/2016 13,200 13,210 0,38 13,260 13,155 115.284
12/12/2016 13,300 13,160 -0,08 13,300 13,160 74.476
09/12/2016 13,200 13,170 -0,23 13,280 13,125 121.816
08/12/2016 13,285 13,200 -0,75 13,355 13,160 128.040
07/12/2016 13,210 13,300 1,53 13,300 13,115 106.093
06/12/2016 13,200 13,100 -0,68 13,290 13,080 134.417
05/12/2016 13,285 13,190 -0,83 13,330 13,125 132.714
02/12/2016 13,215 13,300 0,83 13,415 13,115 102.031
01/12/2016 13,200 13,190 0,92 13,330 12,960 116.217
30/11/2016 13,400 13,070 -0,15 13,400 12,955 75.120
29/11/2016 13,095 13,090 0,42 13,335 13,065 82.351
28/11/2016 13,350 13,035 -1,81 13,350 13,010 88.123
25/11/2016 13,050 13,275 3,35 13,345 12,890 90.641
24/11/2016 13,165 12,845 -3,06 13,235 12,845 85.983
23/11/2016 13,540 13,250 0,76 13,540 12,995 119.965
22/11/2016 12,900 13,150 1,58 13,250 12,900 195.117
21/11/2016 13,500 12,945 -3,40 13,570 12,670 343.382
18/11/2016 13,300 13,400 1,28 13,445 13,110 498.291
17/11/2016 13,000 13,230 2,88 13,310 12,855 275.162
16/11/2016 12,300 12,860 4,55 12,900 12,300 279.041
15/11/2016 12,290 12,300 2,37 12,490 12,085 130.517
14/11/2016 12,240 12,015 -0,99 12,390 12,000 78.442
11/11/2016 12,515 12,135 -3,08 12,515 12,120 84.197
10/11/2016 12,565 12,520 -1,03 12,700 12,410 181.430
09/11/2016 12,535 12,650 -1,17 12,650 12,470 111.719
08/11/2016 12,890 12,800 -0,85 12,910 12,545 84.187
07/11/2016 12,845 12,910 2,42 12,930 12,580 79.990
04/11/2016 12,585 12,605 -0,28 12,685 12,500 70.912
03/11/2016 12,595 12,640 0,00 12,760 12,560 130.303
02/11/2016 12,640 12,640 -1,25 12,860 12,590 133.088
01/11/2016 13,070 12,800 -1,23 13,100 12,750 82.349
31/10/2016 13,000 12,960 -0,38 13,100 12,915 161.257
28/10/2016 12,900 13,010 0,46 13,030 12,750 109.742
27/10/2016 13,000 12,950 -0,38 13,100 12,900 160.776
26/10/2016 13,055 13,000 -0,31 13,095 12,825 149.663
25/10/2016 12,665 13,040 3,00 13,185 12,665 266.425
publicidad