publicidad
25 de Mayo, 10:53 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

() ()

---- %
--

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
03/05/2013 3,500 3,507 0,34 3,538 3,441 392.615
02/05/2013 3,391 3,495 0,00 3,553 3,390 199.481
30/04/2013 3,441 3,495 -0,71 3,545 3,441 139.898
29/04/2013 3,352 3,520 2,74 3,520 3,352 79.179
26/04/2013 3,410 3,426 -0,52 3,438 3,381 244.299
25/04/2013 3,475 3,444 -3,20 3,497 3,394 260.693
24/04/2013 3,376 3,558 0,88 3,559 3,376 150.276
23/04/2013 3,255 3,527 5,06 3,527 3,255 396.858
22/04/2013 3,251 3,357 1,57 3,357 3,251 169.701
19/04/2013 3,180 3,305 1,69 3,338 3,180 147.660
18/04/2013 3,250 3,250 0,62 3,295 3,217 186.959
17/04/2013 3,250 3,230 -1,52 3,295 3,215 348.449
16/04/2013 3,240 3,280 -0,30 3,340 3,240 117.129
15/04/2013 3,400 3,290 -1,47 3,400 3,270 95.768
12/04/2013 3,300 3,339 -2,45 3,415 3,272 227.962
11/04/2013 3,400 3,423 1,48 3,423 3,331 244.504
10/04/2013 3,266 3,373 3,91 3,408 3,265 159.385
09/04/2013 3,240 3,246 1,79 3,256 3,190 133.232
08/04/2013 3,200 3,189 -0,96 3,266 3,189 104.792
05/04/2013 3,218 3,220 -0,31 3,300 3,180 253.621
04/04/2013 3,218 3,230 0,31 3,303 3,190 184.812
03/04/2013 3,305 3,220 -3,27 3,305 3,220 89.794
02/04/2013 3,173 3,329 2,75 3,329 3,173 161.325
28/03/2013 3,240 3,240 1,09 3,254 3,160 75.035
27/03/2013 3,285 3,205 -3,35 3,301 3,169 200.908
26/03/2013 3,341 3,316 -0,75 3,368 3,233 262.925
25/03/2013 3,480 3,341 -4,16 3,559 3,303 225.017
22/03/2013 3,480 3,486 0,20 3,508 3,423 234.415
21/03/2013 3,541 3,479 -0,83 3,541 3,411 198.480
20/03/2013 3,441 3,508 2,69 3,550 3,441 72.138
19/03/2013 3,585 3,416 -4,98 3,593 3,395 169.765
18/03/2013 3,550 3,595 -0,33 3,595 3,513 84.084
15/03/2013 3,626 3,607 -1,07 3,664 3,607 181.034
14/03/2013 3,570 3,646 2,39 3,670 3,545 156.297
13/03/2013 3,602 3,561 -1,90 3,606 3,560 50.572
12/03/2013 3,602 3,630 0,30 3,650 3,602 143.779
11/03/2013 3,610 3,619 -1,26 3,660 3,610 57.473
08/03/2013 3,600 3,665 1,95 3,665 3,600 145.580
07/03/2013 3,579 3,595 -0,22 3,670 3,578 217.864
06/03/2013 3,561 3,603 0,76 3,623 3,561 122.958
05/03/2013 3,582 3,576 1,02 3,595 3,554 161.746
04/03/2013 3,528 3,540 0,54 3,556 3,490 116.774
01/03/2013 3,520 3,521 -1,37 3,588 3,494 318.478
28/02/2013 3,575 3,570 1,48 3,583 3,540 134.996
27/02/2013 3,555 3,518 0,51 3,555 3,460 268.022
26/02/2013 3,500 3,500 -3,13 3,543 3,485 158.060
25/02/2013 3,539 3,613 1,32 3,708 3,539 313.001
22/02/2013 3,530 3,566 1,02 3,593 3,524 117.265
21/02/2013 3,568 3,530 -1,67 3,568 3,514 139.541
20/02/2013 3,641 3,590 -1,37 3,663 3,590 191.130
19/02/2013 3,568 3,640 1,65 3,650 3,568 228.710
18/02/2013 3,565 3,581 -0,83 3,598 3,561 52.572
15/02/2013 3,636 3,611 -1,90 3,692 3,611 406.582
14/02/2013 3,720 3,681 -0,81 3,720 3,611 130.273
13/02/2013 3,660 3,711 0,71 3,715 3,660 239.622
12/02/2013 3,670 3,685 1,96 3,685 3,588 209.768
11/02/2013 3,610 3,614 -0,22 3,670 3,600 64.841
08/02/2013 3,567 3,622 1,94 3,630 3,567 551.854
07/02/2013 3,592 3,553 -0,22 3,633 3,551 199.573
06/02/2013 3,577 3,561 -0,03 3,620 3,550 169.386
05/02/2013 3,500 3,562 1,66 3,600 3,500 89.123
04/02/2013 3,644 3,504 -4,08 3,680 3,502 298.287
01/02/2013 3,790 3,653 -3,61 3,790 3,640 524.942
31/01/2013 3,867 3,790 -2,57 3,867 3,754 228.665
30/01/2013 3,902 3,890 -0,51 3,920 3,876 88.979
29/01/2013 3,910 3,910 -0,26 3,921 3,876 76.006
28/01/2013 3,922 3,920 -0,18 3,940 3,913 44.838
25/01/2013 3,890 3,927 1,21 3,927 3,890 114.042
24/01/2013 3,880 3,880 -0,03 3,892 3,855 204.968
23/01/2013 3,900 3,881 -0,49 3,949 3,870 104.280
22/01/2013 3,940 3,900 -0,76 3,950 3,885 151.727
21/01/2013 3,880 3,930 0,31 3,950 3,880 671.093
18/01/2013 3,882 3,918 0,72 3,939 3,866 130.849
17/01/2013 3,860 3,890 0,41 3,919 3,860 101.155
16/01/2013 3,900 3,874 -0,72 3,901 3,861 130.246
15/01/2013 3,777 3,902 -0,84 3,936 3,777 106.495
14/01/2013 3,900 3,935 1,42 3,990 3,890 149.431
11/01/2013 3,870 3,880 0,81 3,890 3,844 214.637
10/01/2013 3,821 3,849 0,76 3,860 3,811 246.833
09/01/2013 3,760 3,820 0,53 3,860 3,760 353.977
08/01/2013 3,800 3,800 0,00 3,826 3,713 303.504
07/01/2013 3,710 3,800 2,29 3,869 3,700 494.867
04/01/2013 3,613 3,715 2,06 3,715 3,606 362.161
03/01/2013 3,642 3,640 -0,14 3,660 3,598 356.335
02/01/2013 3,599 3,645 2,53 3,645 3,573 306.651
31/12/2012 3,551 3,555 0,08 3,570 3,531 549.512
28/12/2012 3,550 3,552 -0,62 3,584 3,550 247.781
27/12/2012 3,560 3,574 0,34 3,600 3,550 246.334
24/12/2012 3,570 3,562 -0,50 3,600 3,560 126.735
21/12/2012 3,581 3,580 -0,83 3,645 3,499 463.153
20/12/2012 3,600 3,610 0,17 3,620 3,572 310.170
19/12/2012 3,605 3,604 0,36 3,650 3,579 368.933
18/12/2012 3,600 3,591 1,41 3,610 3,570 885.791
17/12/2012 3,600 3,541 18,43 3,680 3,541 2.601.845
14/12/2012 2,945 2,990 -0,33 2,999 2,926 93.642
13/12/2012 2,940 3,000 2,18 3,000 2,910 571.531
12/12/2012 2,786 2,936 3,02 3,050 2,786 473.143
11/12/2012 2,765 2,850 1,75 2,850 2,765 33.786
10/12/2012 2,755 2,801 -0,67 2,825 2,755 32.205
07/12/2012 2,850 2,820 -0,81 2,850 2,810 54.085
06/12/2012 2,850 2,843 0,78 2,850 2,754 89.299
05/12/2012 2,845 2,821 0,75 2,850 2,800 82.862
04/12/2012 2,770 2,800 0,00 2,828 2,770 141.663
03/12/2012 2,835 2,800 -0,32 2,870 2,785 101.696
30/11/2012 2,750 2,809 0,68 2,850 2,750 136.835
29/11/2012 2,722 2,790 1,86 2,850 2,720 125.810
28/11/2012 2,720 2,739 0,70 2,800 2,705 23.152
27/11/2012 2,702 2,720 0,07 2,800 2,701 95.073
26/11/2012 2,742 2,718 -0,80 2,742 2,693 35.191
23/11/2012 2,791 2,740 0,33 2,791 2,700 47.137
22/11/2012 2,633 2,731 -1,16 2,799 2,633 39.871
21/11/2012 2,740 2,763 -1,67 2,804 2,693 38.031
20/11/2012 2,758 2,810 1,81 2,810 2,721 49.548
19/11/2012 2,820 2,760 1,81 2,820 2,741 45.569
16/11/2012 2,720 2,711 -0,26 2,769 2,688 68.331
15/11/2012 2,749 2,718 2,03 2,780 2,649 86.971
14/11/2012 2,687 2,664 -1,37 2,689 2,610 45.173
13/11/2012 2,755 2,701 -1,06 2,800 2,616 38.789
12/11/2012 2,650 2,730 2,63 2,730 2,586 98.965
09/11/2012 2,790 2,660 -5,00 2,790 2,652 86.692
08/11/2012 2,770 2,800 0,00 2,840 2,770 27.001
07/11/2012 2,842 2,800 -0,18 2,842 2,788 70.969
06/11/2012 2,850 2,805 0,14 2,850 2,800 92.221
05/11/2012 2,830 2,801 -0,21 2,830 2,800 89.305
02/11/2012 2,830 2,807 -1,06 2,850 2,789 192.116
01/11/2012 2,811 2,837 0,92 2,837 2,787 47.019
31/10/2012 2,812 2,811 -0,32 2,850 2,800 60.141
30/10/2012 2,809 2,820 0,18 2,872 2,800 47.182
29/10/2012 2,813 2,815 -1,50 2,878 2,800 33.362
26/10/2012 2,880 2,858 -2,46 2,930 2,824 30.725
25/10/2012 2,864 2,930 2,45 2,930 2,804 80.732
24/10/2012 2,917 2,860 -2,05 2,917 2,840 42.493
23/10/2012 3,025 2,920 -0,03 3,025 2,849 67.869
22/10/2012 2,915 2,921 -2,41 3,038 2,910 71.815
19/10/2012 3,108 2,993 -3,45 3,108 2,980 82.870
18/10/2012 3,110 3,100 0,00 3,120 3,022 61.546
17/10/2012 2,990 3,100 5,08 3,148 2,930 206.119
16/10/2012 2,771 2,950 3,04 2,990 2,771 112.261
15/10/2012 2,878 2,863 2,25 2,890 2,800 51.395
12/10/2012 2,758 2,800 1,05 2,860 2,758 67.386
11/10/2012 2,720 2,771 -1,04 2,880 2,720 108.393
10/10/2012 2,830 2,800 -1,16 2,865 2,800 46.775
09/10/2012 2,897 2,833 -2,31 2,920 2,833 90.753
08/10/2012 2,846 2,900 1,65 2,936 2,820 63.212
05/10/2012 2,850 2,853 3,18 2,863 2,790 67.531
04/10/2012 2,735 2,765 -1,11 2,837 2,735 91.671
03/10/2012 2,710 2,796 2,46 2,830 2,700 66.555
02/10/2012 2,676 2,729 1,07 2,750 2,655 77.969
01/10/2012 2,750 2,700 -2,88 2,750 2,590 155.646
28/09/2012 2,870 2,780 -2,46 2,900 2,700 342.347
27/09/2012 2,928 2,850 -2,83 2,990 2,814 266.539
26/09/2012 3,060 2,933 -5,87 3,060 2,933 166.350
25/09/2012 3,217 3,116 -3,38 3,217 3,105 211.474
24/09/2012 3,290 3,225 -1,98 3,300 3,225 57.157
21/09/2012 3,310 3,290 -0,27 3,322 3,280 191.103
20/09/2012 3,250 3,299 0,00 3,299 3,242 146.675
19/09/2012 3,379 3,299 -1,35 3,380 3,250 139.049
18/09/2012 3,550 3,344 -1,94 3,550 3,338 192.139
17/09/2012 3,400 3,410 0,41 3,770 3,330 464.782
14/09/2012 3,035 3,396 14,34 3,539 3,035 405.736
13/09/2012 2,893 2,970 2,41 2,970 2,891 141.807
12/09/2012 2,930 2,900 -0,38 2,950 2,880 131.043
11/09/2012 2,812 2,911 2,86 2,923 2,812 141.455
10/09/2012 2,840 2,830 0,35 2,899 2,750 114.049
07/09/2012 2,857 2,820 -1,05 2,939 2,715 170.834
06/09/2012 2,970 2,850 1,06 2,991 2,805 396.743
05/09/2012 2,618 2,820 10,81 2,997 2,599 283.201
04/09/2012 2,400 2,545 6,04 2,545 2,400 307.626
03/09/2012 2,415 2,400 -0,79 2,430 2,359 52.685
31/08/2012 2,321 2,419 3,82 2,435 2,321 58.251
30/08/2012 2,327 2,330 0,43 2,390 2,327 119.927
29/08/2012 2,313 2,320 0,00 2,364 2,285 42.822
28/08/2012 2,355 2,320 -2,32 2,400 2,312 195.438
27/08/2012 2,435 2,375 -0,42 2,435 2,375 49.516
24/08/2012 2,325 2,385 1,88 2,427 2,325 93.850
23/08/2012 2,300 2,341 0,91 2,369 2,300 104.479
22/08/2012 2,335 2,320 -1,32 2,377 2,311 16.887
21/08/2012 2,311 2,351 0,13 2,387 2,300 27.449
20/08/2012 2,287 2,348 -0,09 2,388 2,280 103.143
17/08/2012 2,357 2,350 -0,21 2,445 2,350 79.815
16/08/2012 2,165 2,355 8,78 2,370 2,165 141.585
15/08/2012 2,142 2,165 -0,18 2,192 2,142 10.215
14/08/2012 2,170 2,169 -0,05 2,215 2,142 21.839
13/08/2012 2,149 2,170 2,02 2,200 2,135 51.563
10/08/2012 2,220 2,127 -0,14 2,220 2,090 88.481
09/08/2012 2,200 2,130 -3,18 2,225 2,072 60.210
08/08/2012 2,190 2,200 0,46 2,230 2,173 78.052
07/08/2012 2,200 2,190 -0,54 2,240 2,176 95.417
06/08/2012 2,180 2,202 1,47 2,250 2,172 149.637
03/08/2012 2,050 2,170 4,33 2,170 2,045 132.098
02/08/2012 2,078 2,080 -0,95 2,119 2,073 31.808
01/08/2012 2,052 2,100 -1,87 2,130 2,052 49.204
31/07/2012 2,140 2,140 0,09 2,180 2,121 34.420
30/07/2012 2,197 2,138 0,85 2,197 2,120 80.392
27/07/2012 2,159 2,120 1,97 2,190 2,038 106.235
26/07/2012 2,050 2,079 1,41 2,170 2,000 86.579
25/07/2012 2,114 2,050 -3,03 2,140 2,022 105.983
24/07/2012 2,189 2,114 0,67 2,290 2,105 87.251
23/07/2012 2,000 2,100 -0,80 2,110 1,900 167.503
20/07/2012 2,178 2,117 -2,53 2,200 2,060 91.661
19/07/2012 2,186 2,172 -0,23 2,220 2,172 76.231
18/07/2012 2,211 2,177 -2,16 2,239 2,173 101.133
17/07/2012 2,275 2,225 -1,46 2,275 2,211 165.629
16/07/2012 2,275 2,258 -2,04 2,302 2,224 44.983
13/07/2012 2,395 2,305 -2,95 2,409 2,250 134.636
12/07/2012 2,458 2,375 -2,58 2,458 2,375 50.381
11/07/2012 2,402 2,438 0,99 2,450 2,400 59.593
10/07/2012 2,420 2,414 -0,25 2,516 2,401 90.786
09/07/2012 2,450 2,420 -1,51 2,455 2,420 27.551
06/07/2012 2,511 2,457 -3,15 2,536 2,457 97.737
05/07/2012 2,580 2,537 -2,31 2,631 2,521 160.514
04/07/2012 2,570 2,597 -0,76 2,620 2,565 43.211
03/07/2012 2,610 2,617 1,83 2,637 2,570 174.893
02/07/2012 2,650 2,570 -0,12 2,650 2,520 331.295
29/06/2012 2,499 2,573 5,88 2,580 2,470 605.783
28/06/2012 2,430 2,430 -2,41 2,544 2,341 194.406
27/06/2012 2,505 2,490 1,01 2,530 2,436 136.655
26/06/2012 2,507 2,465 -3,14 2,586 2,465 64.315
25/06/2012 2,600 2,545 -3,60 2,600 2,535 126.854
22/06/2012 2,442 2,640 4,89 2,640 2,442 624.627
21/06/2012 2,465 2,517 0,56 2,525 2,445 372.756
20/06/2012 2,460 2,503 -0,87 2,524 2,460 132.567
19/06/2012 2,574 2,525 0,76 2,575 2,430 106.649
18/06/2012 2,675 2,506 -1,88 2,675 2,505 80.464
15/06/2012 2,560 2,554 -0,62 2,610 2,505 261.047
14/06/2012 2,581 2,570 0,04 2,600 2,554 119.277
13/06/2012 2,585 2,569 -1,57 2,593 2,560 72.815
12/06/2012 2,707 2,610 -3,33 2,769 2,593 98.707
11/06/2012 2,960 2,700 0,97 2,970 2,683 139.443
08/06/2012 2,655 2,674 0,72 2,674 2,610 70.669
07/06/2012 2,680 2,655 -0,93 2,700 2,640 50.291
06/06/2012 2,600 2,680 0,22 2,756 2,552 105.072
05/06/2012 2,665 2,674 1,29 2,706 2,616 55.351
04/06/2012 2,631 2,640 1,89 2,714 2,590 72.956
01/06/2012 2,512 2,591 3,23 2,640 2,512 75.455
31/05/2012 2,538 2,510 -2,49 2,680 2,500 113.087
30/05/2012 2,610 2,574 0,55 2,610 2,510 95.425
29/05/2012 2,658 2,560 -4,80 2,689 2,560 126.042
28/05/2012 2,800 2,689 -2,96 2,800 2,657 84.430

Mas noticias

publicidad