Vocento 15 años 18 de Octubre, 00:07 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BARON DE LEY (BDL)BARON DE LEY (BDL)

-2,40-2,16 %
108,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 108,900 111,050 3,49 112,000 108,900 810
13/10/2017 108,250 107,300 0,00 108,900 108,250 470
12/10/2017 108,250 107,300 0,00 108,250 108,200 33
11/10/2017 106,450 107,300 0,00 108,500 104,650 466
10/10/2017 107,400 107,300 0,00 107,400 105,250 311
09/10/2017 108,450 107,300 0,00 108,750 106,250 162
06/10/2017 105,250 107,300 2,48 108,750 105,000 579
05/10/2017 104,500 104,700 -0,38 107,050 104,500 526
04/10/2017 105,200 105,100 0,00 106,250 105,000 1.268
03/10/2017 105,100 105,100 0,00 107,450 105,100 123
02/10/2017 105,100 105,100 0,00 106,000 105,100 249
29/09/2017 105,850 105,100 0,00 107,100 105,150 431
28/09/2017 106,000 105,100 0,00 106,150 105,000 476
27/09/2017 105,500 105,100 0,00 107,050 105,050 126
26/09/2017 106,600 105,100 0,00 106,600 106,600 7
25/09/2017 107,100 105,100 0,00 109,300 105,050 485
22/09/2017 105,150 105,100 0,00 106,950 105,100 399
21/09/2017 107,100 105,100 0,00 107,500 107,100 153
20/09/2017 105,300 105,100 -1,13 105,900 105,050 667
19/09/2017 106,500 106,300 0,00 107,100 105,100 187
18/09/2017 106,450 106,300 0,00 106,450 105,900 239
15/09/2017 105,100 106,300 0,00 105,650 105,100 406
14/09/2017 106,500 106,300 0,00 106,500 105,200 134
13/09/2017 107,500 106,300 1,48 107,500 105,050 1.467
12/09/2017 106,000 104,750 0,00 106,000 105,050 412
11/09/2017 104,700 104,750 0,00 106,000 104,550 135
08/09/2017 106,800 104,750 0,00 106,800 106,800 3
07/09/2017 105,300 104,750 0,00 106,800 104,700 315
06/09/2017 104,600 104,750 0,00 106,300 104,600 261
05/09/2017 106,600 104,750 0,00 107,450 105,400 46
04/09/2017 105,450 104,750 0,00 107,500 105,000 237
01/09/2017 105,000 104,750 0,00 107,500 104,600 297
31/08/2017 104,750 104,750 0,00 106,000 104,000 230
30/08/2017 108,100 104,750 -0,99 108,100 104,750 1.039
29/08/2017 109,000 105,800 1,63 109,000 105,100 973
28/08/2017 109,950 104,100 -5,10 111,800 104,100 1.168
25/08/2017 109,350 109,700 -2,01 111,000 108,200 541
24/08/2017 111,850 111,950 0,00 111,850 111,850 15
23/08/2017 111,500 111,950 0,00 111,500 111,500 33
22/08/2017 111,550 111,950 0,00 111,550 111,400 58
21/08/2017 109,000 111,950 2,71 112,250 108,250 568
18/08/2017 109,000 109,000 0,00 109,050 109,000 6
17/08/2017 109,000 109,000 0,00 111,300 109,000 59
16/08/2017 109,650 109,000 0,00 111,450 109,000 138
15/08/2017 109,050 109,000 0,00 112,300 109,000 106
14/08/2017 109,000 109,000 0,00 110,000 109,000 93
11/08/2017 109,550 109,000 0,00 110,000 109,000 279
10/08/2017 108,950 109,000 0,00 109,550 108,000 1.742
09/08/2017 108,950 109,000 0,00 108,950 108,950 31
08/08/2017 107,500 109,000 0,00 109,000 107,500 204
07/08/2017 108,500 109,000 0,00 109,000 108,500 57
04/08/2017 108,950 109,000 1,44 109,000 108,000 728
03/08/2017 107,150 107,450 0,00 109,000 107,150 75
02/08/2017 107,450 107,450 0,00 108,950 107,150 284
01/08/2017 107,450 107,450 -1,42 108,900 107,150 2.431
31/07/2017 107,500 109,000 1,16 109,000 107,450 4.949
28/07/2017 107,650 107,750 0,00 109,000 107,650 174
27/07/2017 109,950 107,750 -2,05 109,950 107,500 922
26/07/2017 110,600 110,000 0,00 111,050 110,000 44
25/07/2017 110,000 110,000 0,05 112,500 108,500 4.587
24/07/2017 109,500 109,950 0,87 110,050 109,050 884
21/07/2017 109,950 109,000 0,23 112,950 108,000 1.143
20/07/2017 114,500 108,750 -2,86 114,500 107,300 3.918
19/07/2017 113,600 111,950 -0,09 114,750 111,000 2.713
18/07/2017 115,300 112,050 -1,67 115,300 112,000 751
17/07/2017 113,100 113,950 -0,04 114,850 112,500 588
14/07/2017 114,000 114,000 0,00 114,000 114,000 --
13/07/2017 113,000 114,000 -0,87 116,000 113,000 1.114
12/07/2017 114,000 115,000 1,01 115,500 113,200 691
11/07/2017 112,300 113,850 -0,26 114,000 112,050 1.272
10/07/2017 113,000 114,150 1,02 115,000 112,250 1.013
07/07/2017 112,850 113,000 0,00 113,450 112,050 239
06/07/2017 113,500 113,000 0,00 113,500 113,500 48
05/07/2017 113,950 113,000 0,00 114,400 113,500 47
04/07/2017 113,000 113,000 0,00 114,000 113,000 24
03/07/2017 113,000 113,000 0,00 114,400 113,000 445
30/06/2017 113,900 113,000 -0,88 114,000 112,400 733
29/06/2017 112,500 114,000 0,88 114,000 112,400 1.291
28/06/2017 113,750 113,000 0,00 113,750 112,500 245
27/06/2017 113,700 113,000 0,00 113,750 113,100 46
26/06/2017 113,000 113,000 0,00 113,000 113,000 --
23/06/2017 113,700 113,000 0,00 113,700 112,250 416
22/06/2017 113,400 113,000 0,00 113,400 112,500 132
21/06/2017 113,000 113,000 0,00 113,500 112,300 245
20/06/2017 113,450 113,000 0,00 113,750 113,000 121
19/06/2017 113,800 113,000 0,00 113,800 112,100 90
16/06/2017 113,700 113,000 0,00 113,700 112,200 133
15/06/2017 113,000 113,000 0,89 113,800 112,950 662
14/06/2017 112,000 112,000 0,00 113,600 112,000 938
13/06/2017 112,050 112,000 0,00 112,900 112,050 460
12/06/2017 111,300 112,000 0,00 113,800 111,300 1.361
09/06/2017 112,000 112,000 0,00 112,500 112,000 143
08/06/2017 113,400 112,000 -0,31 113,450 112,000 2.813
07/06/2017 111,200 112,350 -0,31 113,450 111,150 719
06/06/2017 113,050 112,700 -0,18 113,050 112,250 1.282
05/06/2017 113,950 112,900 0,00 113,950 113,300 61
02/06/2017 113,100 112,900 -0,48 113,400 112,900 548
01/06/2017 113,450 113,450 0,00 113,450 112,950 490
31/05/2017 113,000 113,450 0,00 113,450 112,950 220
30/05/2017 113,950 113,450 0,00 113,950 113,400 126
29/05/2017 112,450 113,450 0,00 113,500 112,450 232
26/05/2017 113,400 113,450 0,00 113,400 112,400 267
25/05/2017 112,750 113,450 0,00 113,450 112,350 295
24/05/2017 112,350 113,450 0,00 113,600 112,350 254
23/05/2017 113,650 113,450 1,02 113,650 112,350 600
22/05/2017 112,550 112,300 0,18 113,600 112,000 663
19/05/2017 112,100 112,100 0,00 112,100 112,100 --
18/05/2017 114,450 112,100 -2,05 114,450 112,000 1.063
17/05/2017 114,200 114,450 0,00 114,500 113,150 73
16/05/2017 114,000 114,450 0,00 114,000 114,000 156
15/05/2017 112,050 114,450 2,23 114,500 112,050 591
12/05/2017 111,950 111,950 0,00 113,650 111,050 483
11/05/2017 112,550 111,950 -0,49 112,550 110,500 1.762
10/05/2017 113,700 112,500 -0,44 113,700 112,500 1.047
09/05/2017 113,700 113,000 0,67 113,700 112,800 612
08/05/2017 113,600 112,250 0,00 113,700 112,800 452
05/05/2017 111,250 112,250 -0,66 113,000 111,250 710
04/05/2017 112,900 113,000 1,12 113,950 110,200 909
03/05/2017 112,500 111,750 -1,19 112,500 111,750 747
02/05/2017 112,000 113,100 0,00 114,600 112,000 165
28/04/2017 114,350 113,100 0,00 114,850 110,550 251
27/04/2017 114,500 113,100 0,00 114,500 112,600 233
26/04/2017 114,850 113,100 0,00 114,850 112,550 165
25/04/2017 111,500 113,100 2,35 115,000 111,000 3.581
24/04/2017 109,200 110,500 0,00 111,950 109,200 76
21/04/2017 111,950 110,500 -0,45 111,950 109,800 1.192
20/04/2017 109,300 111,000 0,00 112,300 109,300 35
19/04/2017 109,000 111,000 1,56 112,700 108,400 583
18/04/2017 108,200 109,300 0,09 111,000 107,500 2.316
13/04/2017 109,800 109,200 0,00 110,950 108,200 172
12/04/2017 108,000 109,200 -0,23 110,250 105,200 81.122
11/04/2017 112,900 109,450 -1,40 112,900 108,550 529
10/04/2017 109,100 111,000 0,00 112,900 109,100 488
07/04/2017 110,900 111,000 2,12 111,600 109,100 767
06/04/2017 108,550 108,700 -0,09 110,000 108,000 781
05/04/2017 112,500 108,800 -2,81 114,150 108,450 5.065
04/04/2017 113,100 111,950 -2,86 113,600 111,250 1.005
03/04/2017 114,200 115,250 0,00 114,900 114,200 258
31/03/2017 112,900 115,250 0,00 114,700 112,900 249
30/03/2017 113,500 115,250 0,00 115,000 113,350 330
29/03/2017 114,200 115,250 0,00 115,000 113,950 92
28/03/2017 115,000 115,250 0,00 115,000 114,200 38
27/03/2017 115,250 115,250 0,00 115,600 115,000 140
24/03/2017 115,050 115,250 0,00 115,700 115,000 222
23/03/2017 115,250 115,250 0,00 116,800 115,000 275
22/03/2017 117,100 115,250 -0,82 117,100 115,250 1.082
21/03/2017 118,000 116,200 0,00 118,000 115,100 158
20/03/2017 117,000 116,200 0,00 117,400 117,000 141
17/03/2017 115,950 116,200 0,00 117,200 115,950 60
16/03/2017 117,550 116,200 0,00 118,000 117,350 434
15/03/2017 116,000 116,200 -1,94 117,000 115,900 584
14/03/2017 115,300 118,500 0,00 116,950 115,300 430
13/03/2017 116,200 118,500 0,00 116,950 116,200 306
10/03/2017 115,150 118,500 0,00 117,950 115,150 343
09/03/2017 117,950 118,500 2,16 119,000 116,800 704
08/03/2017 114,000 116,000 0,91 116,000 114,000 698
07/03/2017 114,200 114,950 0,00 116,800 114,150 432
06/03/2017 114,650 114,950 -1,75 117,000 113,700 605
03/03/2017 114,800 117,000 3,54 117,000 114,800 919
02/03/2017 114,800 113,000 0,00 114,800 113,500 397
01/03/2017 114,000 113,000 0,00 115,000 114,000 289
28/02/2017 112,500 113,000 0,00 114,450 112,500 82
27/02/2017 114,400 113,000 0,00 114,400 113,000 575
24/02/2017 114,450 113,000 0,00 114,450 114,200 44
23/02/2017 113,000 113,000 -0,13 113,150 112,500 1.665
22/02/2017 113,000 113,150 0,13 114,000 113,000 1.868
21/02/2017 113,000 113,000 0,00 114,450 112,150 339
20/02/2017 113,300 113,000 -0,75 114,450 111,800 686
17/02/2017 113,850 113,850 0,00 114,500 113,850 220
16/02/2017 113,850 113,850 0,00 114,600 113,850 181
15/02/2017 111,150 113,850 2,57 114,600 111,150 1.334
14/02/2017 111,150 111,000 0,00 113,450 111,150 433
13/02/2017 110,600 111,000 0,00 113,400 110,600 85
10/02/2017 114,000 111,000 0,00 114,000 111,000 1.220
09/02/2017 114,700 111,000 -1,94 114,700 110,050 1.083
08/02/2017 112,850 113,200 0,27 114,700 112,850 1.404
07/02/2017 112,850 112,900 0,36 112,900 111,600 635
06/02/2017 110,000 112,500 2,27 112,850 109,000 2.452
03/02/2017 110,000 110,000 0,00 110,000 108,100 430
02/02/2017 110,650 110,000 0,00 111,000 110,000 28
01/02/2017 109,900 110,000 0,00 111,450 109,300 513
31/01/2017 111,500 110,000 -1,87 111,500 109,550 1.623
30/01/2017 110,250 112,100 0,00 112,650 110,250 141
27/01/2017 112,250 112,100 -0,75 113,000 112,000 1.908
26/01/2017 112,100 112,950 0,85 112,950 112,000 729
25/01/2017 112,500 112,000 0,00 112,800 112,500 77
24/01/2017 112,150 112,000 -0,80 112,800 112,000 1.534
23/01/2017 112,900 112,900 0,62 112,950 112,050 554
20/01/2017 112,100 112,200 0,00 112,500 112,100 60
19/01/2017 112,200 112,200 -0,66 113,000 112,100 668
18/01/2017 112,200 112,950 0,00 113,000 112,200 212
17/01/2017 112,300 112,950 -0,88 113,000 112,250 822
16/01/2017 112,100 113,950 0,00 113,950 112,100 177
13/01/2017 112,600 113,950 1,47 114,000 112,350 795
12/01/2017 112,150 112,300 0,00 113,950 112,100 185
11/01/2017 113,000 112,300 -1,10 113,550 112,200 1.010
10/01/2017 114,700 113,550 -1,00 114,700 113,000 720
09/01/2017 114,200 114,700 -1,21 114,900 113,050 509
06/01/2017 114,200 116,100 0,00 115,000 114,200 86
05/01/2017 114,200 116,100 0,00 115,000 114,200 467
04/01/2017 115,500 116,100 0,00 116,050 114,250 458
03/01/2017 118,000 116,100 -2,85 118,000 116,000 713
02/01/2017 119,000 119,500 0,00 119,000 114,300 347
30/12/2016 112,000 119,500 4,00 119,500 112,000 6.845
29/12/2016 111,550 114,900 0,00 113,450 111,550 128
28/12/2016 112,000 114,900 0,00 113,850 110,500 303
27/12/2016 115,000 114,900 0,79 115,000 112,100 768
23/12/2016 114,000 114,000 0,00 114,000 114,000 36
22/12/2016 114,000 114,000 0,00 114,500 114,000 260
21/12/2016 114,000 114,000 0,88 114,000 113,000 1.171
20/12/2016 113,650 113,000 0,44 114,000 112,950 779
19/12/2016 112,500 112,500 1,81 113,400 111,000 672
16/12/2016 110,000 110,500 0,00 113,650 110,000 173
15/12/2016 111,000 110,500 1,38 111,500 110,000 1.786
14/12/2016 111,500 109,000 -0,91 111,500 109,000 1.023
13/12/2016 110,000 110,000 0,00 111,200 110,000 84
12/12/2016 111,000 110,000 -1,79 111,500 106,050 1.232
09/12/2016 113,900 112,000 1,36 114,000 110,000 797
08/12/2016 108,200 110,500 2,46 111,000 108,200 1.205
07/12/2016 108,000 107,850 1,75 109,800 107,850 734
06/12/2016 106,750 106,000 0,00 107,900 106,750 461
05/12/2016 106,750 106,000 0,00 107,500 106,000 490
02/12/2016 106,000 106,000 0,00 106,750 105,950 311
01/12/2016 105,000 106,000 0,47 106,750 105,000 1.631
30/11/2016 103,100 105,500 2,33 106,300 103,000 3.406
29/11/2016 103,300 103,100 0,00 103,750 103,200 199
28/11/2016 103,100 103,100 0,00 103,800 103,100 33
25/11/2016 103,000 103,100 0,00 103,750 103,000 51
24/11/2016 103,750 103,100 -0,63 103,750 103,000 1.195
23/11/2016 104,250 103,750 0,44 104,600 103,150 929
22/11/2016 104,150 103,300 0,00 104,500 103,050 393
21/11/2016 104,450 103,300 0,24 104,600 103,150 865
18/11/2016 104,500 103,050 0,05 104,500 103,050 816
17/11/2016 103,000 103,000 0,00 103,400 103,000 453
16/11/2016 103,400 103,000 0,00 103,650 103,050 405
15/11/2016 103,050 103,000 0,05 104,000 102,900 690
14/11/2016 102,950 102,950 0,00 104,050 102,700 504
11/11/2016 103,400 102,950 -1,01 103,900 102,650 1.114
10/11/2016 104,900 104,000 0,29 105,000 103,300 1.350
09/11/2016 103,950 103,700 0,63 104,000 103,000 1.173
08/11/2016 104,900 103,050 -1,58 104,900 103,000 671
07/11/2016 103,700 104,700 1,65 104,950 103,050 746
04/11/2016 103,750 103,000 0,00 103,800 102,600 733
03/11/2016 103,800 103,000 -0,10 103,800 102,600 915
02/11/2016 103,900 103,100 0,00 103,900 102,600 423
01/11/2016 103,000 103,100 0,00 103,000 103,000 249
31/10/2016 102,600 103,100 0,54 104,600 102,500 1.270
28/10/2016 100,200 102,550 0,54 103,000 100,200 823
27/10/2016 102,000 102,000 0,00 104,250 102,000 199
26/10/2016 103,000 102,000 -1,02 103,000 101,600 2.490
25/10/2016 103,100 103,050 -0,05 104,500 103,000 813
24/10/2016 104,000 103,100 -1,10 104,850 103,000 745
21/10/2016 103,050 104,250 0,00 104,000 103,050 55
20/10/2016 103,050 104,250 0,00 104,350 103,050 443
19/10/2016 103,050 104,250 2,21 104,900 103,050 4.540
18/10/2016 103,000 102,000 0,00 104,550 103,000 478

Mas noticias

publicidad