Vocento 15 años 23 de Octubre, 19:06 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BAVIERA (CBAV)BAVIERA (CBAV)

0,000,00 %
8,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 8,340 8,350 0,00 8,340 8,200 260
19/10/2017 8,350 8,350 0,00 8,350 8,350 --
18/10/2017 8,340 8,350 -0,71 8,350 8,340 17.816
17/10/2017 8,410 8,410 0,00 8,410 8,410 --
16/10/2017 8,100 8,410 4,86 8,410 8,100 1.050
13/10/2017 8,020 8,020 0,00 8,020 8,020 --
12/10/2017 8,020 8,020 0,00 8,020 8,020 --
11/10/2017 8,020 8,020 0,00 8,020 8,020 --
10/10/2017 8,020 8,020 0,00 8,020 8,020 2
09/10/2017 8,020 8,020 0,00 8,020 8,020 43
06/10/2017 8,240 8,020 -0,37 8,240 8,020 710
05/10/2017 8,050 8,050 0,00 8,050 8,050 --
04/10/2017 8,060 8,050 -1,83 8,420 8,020 1.442
03/10/2017 8,270 8,200 -3,30 8,270 8,200 11.274
02/10/2017 8,400 8,480 -0,12 8,490 8,400 1.080
29/09/2017 8,490 8,490 0,00 8,490 8,490 --
28/09/2017 8,640 8,490 -1,74 8,640 8,300 12.490
27/09/2017 8,640 8,640 0,00 8,640 8,640 --
26/09/2017 8,600 8,640 0,00 8,600 8,600 88
25/09/2017 8,640 8,640 0,00 8,640 8,600 3.642
22/09/2017 8,640 8,640 0,00 8,640 8,640 --
21/09/2017 8,640 8,640 0,00 8,640 8,640 --
20/09/2017 8,640 8,640 0,00 8,640 8,640 82
19/09/2017 8,620 8,640 -2,26 8,840 8,620 753
18/09/2017 8,610 8,840 0,00 8,610 8,610 109
15/09/2017 8,610 8,840 0,00 8,610 8,610 68
14/09/2017 8,610 8,840 0,00 8,610 8,610 3
13/09/2017 8,820 8,840 3,51 8,840 8,620 713
12/09/2017 8,540 8,540 0,00 8,540 8,540 --
11/09/2017 8,590 8,540 0,00 8,590 8,590 82
08/09/2017 8,840 8,540 -0,93 8,840 8,410 2.222
07/09/2017 8,600 8,620 0,00 8,600 8,600 382
06/09/2017 8,620 8,620 0,00 8,620 8,620 --
05/09/2017 8,620 8,620 0,00 8,620 8,620 --
04/09/2017 8,840 8,620 0,00 8,840 8,740 384
01/09/2017 8,880 8,620 0,00 8,890 8,380 546
31/08/2017 8,280 8,620 1,41 8,700 8,280 2.904
30/08/2017 8,500 8,500 0,00 8,500 8,500 --
29/08/2017 8,500 8,500 0,00 8,500 8,500 195
28/08/2017 8,530 8,500 -1,16 8,530 8,500 1.305
25/08/2017 8,600 8,600 0,00 8,600 8,600 --
24/08/2017 8,600 8,600 0,00 8,600 8,560 150
23/08/2017 8,600 8,600 0,00 8,600 8,600 --
22/08/2017 8,560 8,600 1,18 9,000 8,560 1.245
21/08/2017 8,760 8,500 -3,63 8,760 8,500 1.795
18/08/2017 8,820 8,820 0,00 8,820 8,820 --
17/08/2017 8,820 8,820 0,00 8,820 8,820 --
16/08/2017 8,630 8,820 0,00 9,190 8,630 349
15/08/2017 9,190 8,820 0,00 9,190 9,050 188
14/08/2017 8,800 8,820 -4,44 9,180 8,800 2.136
11/08/2017 9,250 9,230 7,20 9,250 9,230 607
10/08/2017 8,760 8,610 -5,49 8,760 8,590 1.870
09/08/2017 9,110 9,110 0,00 9,110 9,110 --
08/08/2017 9,110 9,110 0,00 9,340 9,110 220
07/08/2017 9,050 9,110 0,66 9,380 9,040 2.470
04/08/2017 9,160 9,050 -0,98 9,160 9,050 1.803
03/08/2017 9,010 9,140 1,56 9,140 8,510 4.122
02/08/2017 9,250 9,000 -5,66 9,250 9,000 3.498
01/08/2017 9,850 9,540 -7,02 9,850 9,300 9.280
31/07/2017 10,260 10,260 0,00 10,260 10,260 3.160
28/07/2017 10,240 10,260 0,00 10,260 10,240 161
27/07/2017 10,260 10,260 0,00 10,270 10,250 4.904
26/07/2017 10,250 10,260 -0,39 10,310 10,250 1.271
25/07/2017 10,300 10,300 0,00 10,310 10,300 18.597
24/07/2017 10,300 10,300 -0,19 10,320 10,300 3.322
21/07/2017 10,300 10,320 0,19 10,320 10,300 12.420
20/07/2017 10,300 10,300 0,00 10,300 10,300 --
19/07/2017 10,300 10,300 0,00 10,300 10,300 --
18/07/2017 10,300 10,300 0,00 10,300 10,290 7.139
17/07/2017 10,300 10,300 -0,10 10,300 10,300 4.755
14/07/2017 10,300 10,310 0,10 10,310 10,300 25.009
13/07/2017 10,300 10,300 0,00 10,300 10,300 10.135
12/07/2017 10,300 10,300 0,00 10,300 10,300 2.743
11/07/2017 10,300 10,300 0,00 10,300 10,300 11.112
10/07/2017 10,300 10,300 -0,10 10,300 10,300 9.529
07/07/2017 10,300 10,310 -0,10 10,320 10,300 12.369
06/07/2017 10,280 10,320 0,29 10,320 10,280 2.213
05/07/2017 10,270 10,290 0,00 10,290 10,270 10.347
04/07/2017 10,270 10,290 0,19 10,290 10,270 4.871
03/07/2017 10,270 10,270 0,00 10,300 10,270 57.264
30/06/2017 10,270 10,270 0,00 10,280 10,270 6.897
29/06/2017 10,250 10,270 0,20 10,280 10,250 3.073
28/06/2017 10,250 10,250 0,49 10,250 10,240 71.159
27/06/2017 10,250 10,200 -0,29 10,250 10,200 10.570
26/06/2017 10,200 10,230 0,00 10,200 10,200 212
23/06/2017 10,230 10,230 0,00 10,250 10,200 363
22/06/2017 10,230 10,230 0,00 10,230 10,230 --
21/06/2017 10,200 10,230 0,29 10,230 10,200 3.804
20/06/2017 10,250 10,200 -0,49 10,250 10,200 53.370
19/06/2017 10,220 10,250 0,00 10,250 10,220 1.665
16/06/2017 10,250 10,250 0,29 10,250 10,220 945
15/06/2017 10,250 10,220 -0,29 10,250 10,220 2.260
14/06/2017 10,230 10,250 0,00 10,250 10,230 194
13/06/2017 10,200 10,250 0,00 10,250 10,200 498
12/06/2017 10,190 10,250 0,29 10,250 10,190 4.172
09/06/2017 10,230 10,220 -0,10 10,250 10,190 10.257
08/06/2017 10,230 10,230 -0,10 10,270 10,230 14.882
07/06/2017 10,240 10,240 -0,10 10,270 10,240 552
06/06/2017 10,240 10,250 0,00 10,260 10,240 8.466
05/06/2017 10,230 10,250 0,20 10,270 10,230 14.114
02/06/2017 10,230 10,230 -0,20 10,250 10,230 26.831
01/06/2017 10,240 10,250 0,00 10,250 10,240 6.474
31/05/2017 10,280 10,250 0,00 10,280 10,230 440
30/05/2017 10,240 10,250 0,20 10,250 10,240 5.318
29/05/2017 10,260 10,230 -0,20 10,260 10,230 4.187
26/05/2017 10,250 10,250 0,00 10,250 10,250 1.230
25/05/2017 10,250 10,250 0,10 10,290 10,240 21.659
24/05/2017 10,240 10,240 0,00 10,240 10,240 270
23/05/2017 10,220 10,240 -0,19 10,240 10,220 27.271
22/05/2017 10,260 10,260 -0,10 10,260 10,240 7.489
19/05/2017 10,210 10,270 0,20 10,270 10,210 14.195
18/05/2017 10,250 10,250 0,00 10,270 10,250 9.273
17/05/2017 10,250 10,250 0,39 10,270 10,230 20.048
16/05/2017 10,200 10,210 0,29 10,230 10,200 6.142
15/05/2017 10,230 10,181 -0,57 10,230 10,141 21.020
12/05/2017 10,161 10,239 0,97 10,239 10,151 9.750
11/05/2017 10,093 10,141 0,39 10,141 10,093 127.687
10/05/2017 10,122 10,102 0,19 10,122 10,063 21.891
09/05/2017 10,083 10,083 0,19 10,083 10,063 9.859
08/05/2017 10,083 10,063 0,10 10,083 10,063 4.659
05/05/2017 10,083 10,053 -0,10 10,093 10,053 3.577
04/05/2017 10,063 10,063 0,00 10,063 10,053 7.275
03/05/2017 10,053 10,063 0,00 10,093 10,053 5.769
02/05/2017 10,044 10,063 0,19 10,093 10,044 8.182
28/04/2017 10,034 10,044 0,00 10,083 10,034 7.588
27/04/2017 10,053 10,044 -0,29 10,073 10,044 14.501
26/04/2017 10,044 10,073 -0,10 10,083 10,034 15.453
25/04/2017 10,083 10,083 0,00 10,083 10,044 18.857
24/04/2017 10,073 10,083 0,39 10,112 10,044 17.065
21/04/2017 10,044 10,044 0,00 10,063 10,044 26.281
20/04/2017 10,073 10,044 -0,39 10,073 10,044 6.307
19/04/2017 10,102 10,083 -0,19 10,102 10,073 63.237
18/04/2017 10,083 10,102 0,19 10,102 10,083 20.230
13/04/2017 10,083 10,083 0,00 10,102 10,083 18.441
12/04/2017 10,112 10,083 -0,19 10,112 10,083 13.139
11/04/2017 10,102 10,102 0,10 10,122 10,093 23.039
10/04/2017 10,044 10,093 6,73 10,132 10,044 34.300
07/04/2017 9,740 9,456 0,00 9,740 9,163 9.218
06/04/2017 9,466 9,456 0,00 9,466 9,466 152
05/04/2017 9,740 9,456 -2,82 9,740 9,456 782
04/04/2017 9,515 9,730 2,26 9,730 9,515 695
03/04/2017 9,789 9,515 0,21 9,789 9,417 8.498
31/03/2017 9,642 9,495 0,41 9,789 9,417 12.880
30/03/2017 9,437 9,456 0,52 9,456 9,437 665
29/03/2017 9,564 9,407 -0,41 9,681 9,407 2.703
28/03/2017 9,574 9,446 -1,33 9,574 9,446 680
27/03/2017 9,486 9,574 1,98 9,574 9,319 7.073
24/03/2017 9,368 9,388 -0,62 9,486 9,368 1.260
23/03/2017 9,446 9,446 -1,23 9,525 9,446 2.758
22/03/2017 9,564 9,564 0,00 9,564 9,564 --
21/03/2017 9,446 9,564 0,00 9,574 9,446 1.571
20/03/2017 9,642 9,564 0,83 9,642 9,476 1.193
17/03/2017 9,486 9,486 -1,32 9,486 9,476 2.949
16/03/2017 9,652 9,613 0,00 9,652 9,652 60
15/03/2017 9,642 9,613 1,76 9,701 9,456 4.887
14/03/2017 9,544 9,446 0,21 9,544 9,437 1.702
13/03/2017 9,495 9,427 -2,63 9,721 9,427 3.163
10/03/2017 9,681 9,681 0,10 9,681 9,681 506
09/03/2017 9,466 9,672 0,00 9,672 9,466 242
08/03/2017 9,691 9,672 2,60 9,691 9,574 1.959
07/03/2017 9,681 9,427 -1,43 9,681 9,398 1.938
06/03/2017 10,024 9,564 -2,59 10,024 9,221 31.425
03/03/2017 9,623 9,818 0,10 10,083 9,623 9.805
02/03/2017 9,877 9,809 0,30 9,877 9,554 2.277
01/03/2017 9,583 9,779 0,81 10,171 9,583 4.026
28/02/2017 9,691 9,701 1,23 9,769 9,691 2.366
27/02/2017 9,583 9,583 -2,10 9,789 9,583 2.759
24/02/2017 9,809 9,789 -0,79 10,073 9,574 9.121
23/02/2017 9,936 9,867 0,60 10,141 9,681 23.726
22/02/2017 9,554 9,809 3,41 9,809 9,554 1.560
21/02/2017 9,446 9,486 -1,12 9,779 9,446 4.284
20/02/2017 9,593 9,593 0,72 9,721 9,437 1.237
17/02/2017 9,427 9,525 0,00 9,427 9,427 30
16/02/2017 9,740 9,525 -2,51 9,740 9,515 1.861
15/02/2017 9,681 9,769 -0,20 9,828 9,681 3.181
14/02/2017 9,789 9,789 1,73 9,789 9,593 2.895
13/02/2017 9,417 9,623 2,18 9,623 9,417 4.493
10/02/2017 9,515 9,417 -1,03 9,779 9,339 9.581
09/02/2017 9,789 9,515 -2,80 9,799 9,515 17.604
08/02/2017 9,691 9,789 -1,86 9,936 9,691 3.280
07/02/2017 9,789 9,975 0,69 9,975 9,437 7.906
06/02/2017 9,593 9,907 4,12 9,907 9,593 4.946
03/02/2017 9,681 9,515 -1,02 10,161 9,515 11.472
02/02/2017 9,583 9,613 1,34 9,681 9,574 9.366
01/02/2017 9,398 9,486 2,00 9,486 9,309 6.052
31/01/2017 9,446 9,300 -1,55 9,446 9,300 2.316
30/01/2017 9,476 9,446 1,58 9,476 9,446 2.007
27/01/2017 9,300 9,300 0,00 9,300 9,300 150
26/01/2017 9,358 9,300 -0,63 9,358 9,300 6.596
25/01/2017 9,358 9,358 0,63 9,358 9,358 598
24/01/2017 9,437 9,300 -0,11 9,437 9,300 3.504
23/01/2017 9,583 9,309 -2,56 9,583 9,300 2.975
20/01/2017 9,388 9,554 0,00 9,388 9,388 490
19/01/2017 9,300 9,554 2,63 9,583 9,300 5.939
18/01/2017 9,300 9,309 -0,11 9,437 9,300 1.303
17/01/2017 9,300 9,319 0,21 9,417 9,300 2.527
16/01/2017 9,300 9,300 -1,04 9,495 9,300 4.268
13/01/2017 9,319 9,398 0,84 9,446 9,309 2.326
12/01/2017 9,593 9,319 0,11 9,593 9,319 4.308
11/01/2017 9,329 9,309 -1,45 9,593 9,309 9.671
10/01/2017 9,309 9,446 1,47 9,495 9,300 6.362
09/01/2017 9,544 9,309 -2,06 9,564 9,309 7.645
06/01/2017 9,300 9,505 1,15 9,544 9,300 2.992
05/01/2017 9,564 9,398 -0,62 9,564 9,231 8.101
04/01/2017 9,260 9,456 0,00 9,456 9,260 6.363
03/01/2017 9,358 9,456 0,10 9,476 9,251 9.927
02/01/2017 9,388 9,446 1,58 9,583 9,349 8.443
30/12/2016 9,153 9,300 0,21 9,398 9,153 12.973
29/12/2016 9,123 9,280 -1,25 9,427 9,055 26.466
28/12/2016 9,300 9,398 -0,10 9,642 9,016 21.781
27/12/2016 9,055 9,407 15,23 9,789 9,016 93.100
23/12/2016 8,213 8,164 -2,11 8,301 7,949 6.470
22/12/2016 8,223 8,340 -0,23 8,389 8,213 3.663
21/12/2016 8,223 8,360 -0,23 8,477 8,096 4.540
20/12/2016 8,321 8,379 -1,50 8,507 8,174 12.606
19/12/2016 8,438 8,507 -1,59 8,732 8,321 10.952
16/12/2016 8,732 8,644 2,56 8,732 8,301 10.104
15/12/2016 8,507 8,428 -0,46 8,742 8,428 7.320
14/12/2016 8,771 8,468 -3,67 8,771 8,213 21.768
13/12/2016 9,016 8,791 -4,26 9,016 8,614 23.229
12/12/2016 9,613 9,182 -4,19 9,613 8,898 17.024
09/12/2016 9,388 9,583 -1,81 9,681 9,212 20.388
08/12/2016 9,789 9,760 4,73 9,887 9,016 15.616
07/12/2016 8,769 9,319 4,17 9,459 8,769 54.179
06/12/2016 8,648 8,946 3,45 8,946 8,574 9.059
05/12/2016 8,480 8,648 5,33 8,658 8,164 15.220
02/12/2016 8,499 8,210 -1,23 8,499 8,201 6.519
01/12/2016 8,378 8,313 0,45 8,685 8,061 36.406
30/11/2016 8,341 8,275 0,00 8,378 8,108 12.241
29/11/2016 8,061 8,275 2,66 8,275 8,061 5.118
28/11/2016 7,782 8,061 0,70 8,061 7,782 8.533
25/11/2016 7,875 8,005 -0,69 8,052 7,875 2.300
24/11/2016 8,061 8,061 1,65 8,061 8,061 853
23/11/2016 7,884 7,931 -1,39 8,061 7,884 4.253
22/11/2016 8,042 8,042 -0,12 8,052 8,015 635
21/11/2016 7,968 8,052 1,05 8,080 7,884 2.828
18/11/2016 7,968 7,968 0,00 7,968 7,875 100
17/11/2016 8,108 7,968 -1,72 8,108 7,837 3.662
16/11/2016 8,080 8,108 2,96 8,108 8,080 8.697
15/11/2016 8,145 7,875 0,60 8,145 7,828 4.562
14/11/2016 7,828 7,828 -0,24 8,275 7,828 4.778
11/11/2016 8,247 7,847 -4,86 8,247 7,837 6.250
10/11/2016 8,015 8,247 2,91 8,499 7,837 15.115
09/11/2016 7,549 8,015 -1,15 8,033 7,549 3.979
08/11/2016 7,875 8,108 2,96 8,359 7,735 5.695
07/11/2016 7,921 7,875 -0,59 7,921 7,726 2.700
04/11/2016 7,595 7,921 0,00 7,763 7,595 493
03/11/2016 8,015 7,921 -1,39 8,015 7,763 6.309
02/11/2016 8,387 8,033 -4,22 8,387 8,033 3.649
01/11/2016 8,229 8,387 4,65 8,387 8,024 1.439
31/10/2016 8,369 8,015 -2,93 8,387 8,015 4.317
28/10/2016 7,893 8,257 1,84 8,341 7,893 7.514
27/10/2016 8,238 8,108 -1,81 8,341 7,726 10.004
26/10/2016 8,108 8,257 4,24 8,257 7,474 21.403
25/10/2016 7,782 7,921 3,66 8,108 7,782 27.994

Mas noticias

publicidad