Vocento 15 años 18 de Diciembre, 12:03 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BIONATURIS (BNT)BIONATURIS (BNT)

0,030,90 %
3,36

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 3,350 3,330 2,15 3,350 3,090 7.047
14/12/2017 3,180 3,260 0,62 3,260 3,170 3.651
13/12/2017 3,280 3,240 -0,92 3,400 3,160 6.248
12/12/2017 3,240 3,270 1,55 3,280 3,050 3.750
11/12/2017 3,040 3,220 5,92 3,330 3,000 9.577
08/12/2017 2,760 3,040 5,19 3,100 2,620 13.357
07/12/2017 2,950 2,890 -2,03 3,000 2,760 8.347
06/12/2017 2,980 2,950 0,34 3,180 2,900 12.157
05/12/2017 3,570 2,940 -16,71 3,700 2,870 39.257
04/12/2017 3,490 3,530 10,31 3,800 3,400 40.332
01/12/2017 3,060 3,200 14,29 3,960 3,060 107.199
30/11/2017 1,800 2,800 55,56 3,020 1,800 101.108
29/11/2017 1,780 1,800 0,00 1,800 1,760 6.218
28/11/2017 1,800 1,800 0,00 1,800 1,800 600
27/11/2017 1,800 1,800 0,00 1,800 1,800 9.475
24/11/2017 1,790 1,800 2,86 1,800 1,770 3.944
23/11/2017 1,770 1,750 -2,78 1,770 1,750 848
22/11/2017 1,800 1,800 2,86 1,800 1,800 500
21/11/2017 1,790 1,750 1,74 1,790 1,730 2.476
20/11/2017 1,800 1,720 -4,44 1,800 1,710 5.147
17/11/2017 1,810 1,800 -1,10 1,810 1,730 6.120
16/11/2017 1,640 1,820 14,47 2,110 1,590 55.774
15/11/2017 1,600 1,590 -0,63 1,600 1,590 4.500
14/11/2017 1,600 1,600 0,63 1,600 1,600 500
13/11/2017 1,590 1,590 0,00 1,590 1,590 --
10/11/2017 1,680 1,590 -6,47 1,760 1,590 1.602
09/11/2017 1,680 1,700 0,00 1,680 1,680 2
08/11/2017 1,690 1,700 0,00 1,730 1,690 100
07/11/2017 1,680 1,700 0,00 1,680 1,680 300
06/11/2017 1,700 1,700 0,00 1,700 1,700 --
03/11/2017 1,700 1,700 0,00 1,700 1,700 --
02/11/2017 1,700 1,700 3,03 1,700 1,650 510
01/11/2017 1,650 1,650 0,00 1,650 1,650 --
31/10/2017 1,650 1,650 3,77 1,650 1,650 500
30/10/2017 1,550 1,590 2,58 1,590 1,550 4.360
27/10/2017 1,550 1,550 -2,52 1,550 1,550 500
26/10/2017 1,590 1,590 0,00 1,590 1,590 --
25/10/2017 1,590 1,590 0,00 1,590 1,590 --
24/10/2017 1,550 1,590 0,00 1,550 1,550 200
23/10/2017 1,590 1,590 0,00 1,590 1,590 --
20/10/2017 1,590 1,590 0,00 1,590 1,590 --
19/10/2017 1,590 1,590 0,00 1,590 1,590 --
18/10/2017 1,590 1,590 0,00 1,590 1,590 131
17/10/2017 1,590 1,590 0,00 1,590 1,590 1.749
16/10/2017 1,590 1,590 0,00 1,590 1,590 20
13/10/2017 1,520 1,590 0,00 1,590 1,520 2.000
12/10/2017 1,670 1,590 0,00 1,670 1,670 320
11/10/2017 1,590 1,590 0,00 1,590 1,590 --
10/10/2017 1,520 1,590 0,00 1,520 1,520 385
09/10/2017 1,520 1,590 8,90 1,590 1,450 1.550
06/10/2017 1,520 1,460 -3,95 1,550 1,460 1.012
05/10/2017 1,500 1,520 1,33 1,520 1,500 2.613
04/10/2017 1,520 1,500 -4,46 1,520 1,400 4.708
03/10/2017 1,570 1,570 0,00 1,570 1,570 --
02/10/2017 1,570 1,570 1,29 1,570 1,570 500
29/09/2017 1,660 1,550 0,00 1,660 1,660 444
28/09/2017 1,590 1,550 -3,13 1,660 1,550 3.225
27/09/2017 1,600 1,600 0,00 1,600 1,600 --
26/09/2017 1,650 1,600 -5,33 1,650 1,600 2.563
25/09/2017 1,710 1,690 0,00 1,710 1,710 250
22/09/2017 1,690 1,690 0,00 1,730 1,690 673
21/09/2017 1,630 1,690 0,00 1,690 1,630 6.594
20/09/2017 1,690 1,690 0,00 1,690 1,690 --
19/09/2017 1,690 1,690 0,00 1,690 1,690 --
18/09/2017 1,690 1,690 0,00 1,690 1,690 1.592
15/09/2017 1,690 1,690 0,00 1,690 1,690 --
14/09/2017 1,690 1,690 0,00 1,690 1,690 --
13/09/2017 1,580 1,690 6,96 1,690 1,580 4.165
12/09/2017 1,580 1,580 -4,24 1,580 1,580 1.250
11/09/2017 1,660 1,650 -2,94 1,740 1,630 940
08/09/2017 1,700 1,700 -2,86 1,700 1,700 600
07/09/2017 1,800 1,750 -2,78 1,800 1,750 1.900
06/09/2017 1,820 1,800 0,00 1,820 1,820 200
05/09/2017 1,800 1,800 0,00 1,800 1,800 --
04/09/2017 1,800 1,800 0,00 1,800 1,800 --
01/09/2017 1,800 1,800 0,00 1,800 1,800 400
31/08/2017 1,800 1,800 0,00 1,800 1,800 --
30/08/2017 1,800 1,800 0,00 1,800 1,800 100
29/08/2017 1,800 1,800 0,00 1,800 1,800 --
28/08/2017 1,800 1,800 0,00 1,800 1,800 --
25/08/2017 1,800 1,800 0,00 1,800 1,800 --
24/08/2017 1,850 1,800 -4,26 1,850 1,800 3.934
23/08/2017 1,880 1,880 0,53 1,890 1,850 630
22/08/2017 1,870 1,870 0,00 1,870 1,870 --
21/08/2017 1,870 1,870 0,00 1,870 1,870 --
18/08/2017 1,870 1,870 0,00 1,870 1,870 --
17/08/2017 1,870 1,870 0,00 1,870 1,870 200
16/08/2017 1,930 1,870 -3,11 1,930 1,870 640
15/08/2017 1,930 1,930 0,00 1,930 1,930 --
14/08/2017 2,040 1,930 -5,39 2,040 1,930 2.440
11/08/2017 1,900 2,040 4,62 2,250 1,900 9.368
10/08/2017 1,890 1,950 5,41 1,950 1,890 1.854
09/08/2017 1,850 1,850 -2,12 1,890 1,850 1.011
08/08/2017 1,800 1,890 5,00 1,890 1,750 3.446
07/08/2017 1,800 1,800 -3,74 1,800 1,800 500
04/08/2017 1,750 1,870 2,75 1,870 1,750 3.767
03/08/2017 1,820 1,820 -3,19 1,820 1,820 1.975
02/08/2017 1,880 1,880 3,87 1,930 1,880 1.333
01/08/2017 1,840 1,810 -7,18 1,950 1,790 2.410
31/07/2017 1,990 1,950 0,00 1,990 1,990 2
28/07/2017 1,950 1,950 0,00 1,950 1,950 --
27/07/2017 1,910 1,950 0,00 1,950 1,910 1.800
26/07/2017 1,950 1,950 0,00 1,950 1,950 --
25/07/2017 1,900 1,950 0,00 1,900 1,900 233
24/07/2017 1,880 1,950 0,00 1,990 1,880 200
21/07/2017 1,900 1,950 0,00 1,900 1,900 189
20/07/2017 1,950 1,950 0,00 1,950 1,950 2.167
19/07/2017 1,950 1,950 0,00 1,950 1,950 --
18/07/2017 1,950 1,950 0,00 1,950 1,950 --
17/07/2017 1,840 1,950 5,98 1,950 1,840 5.141
14/07/2017 1,840 1,840 0,00 1,840 1,840 --
13/07/2017 1,840 1,840 0,00 1,840 1,840 --
12/07/2017 1,840 1,840 0,00 1,840 1,840 --
11/07/2017 1,810 1,840 0,00 1,810 1,800 330
10/07/2017 1,840 1,840 0,00 1,840 1,840 --
07/07/2017 1,840 1,840 0,00 1,840 1,840 --
06/07/2017 1,840 1,840 0,00 1,840 1,840 --
05/07/2017 1,810 1,840 0,00 1,810 1,810 240
04/07/2017 1,840 1,840 -3,16 1,840 1,840 1.042
03/07/2017 1,900 1,900 0,00 1,900 1,900 --
30/06/2017 1,900 1,900 0,00 1,920 1,900 400
29/06/2017 1,920 1,900 0,00 1,920 1,920 200
28/06/2017 1,900 1,900 0,00 1,900 1,900 --
27/06/2017 1,900 1,900 0,00 1,900 1,900 --
26/06/2017 1,850 1,900 0,00 1,850 1,850 220
23/06/2017 1,900 1,900 0,00 1,900 1,900 --
22/06/2017 1,900 1,900 0,00 1,900 1,900 --
21/06/2017 1,900 1,900 0,00 1,900 1,900 --
20/06/2017 1,900 1,900 0,00 1,900 1,900 --
19/06/2017 1,950 1,900 0,00 1,950 1,950 100
16/06/2017 1,900 1,900 -3,06 1,950 1,900 775
15/06/2017 1,960 1,960 0,00 1,960 1,960 --
14/06/2017 1,960 1,960 0,00 1,960 1,960 1.100
13/06/2017 1,870 1,960 5,38 1,960 1,870 1.637
12/06/2017 2,020 1,860 -7,92 2,020 1,860 6.828
09/06/2017 2,020 2,020 -5,16 2,020 2,020 5.000
08/06/2017 2,030 2,130 5,45 2,130 1,920 3.824
07/06/2017 2,020 2,020 1,00 2,030 1,960 3.473
06/06/2017 2,000 2,000 0,00 2,060 2,000 6.653
05/06/2017 2,000 2,000 0,00 2,000 2,000 2.000
02/06/2017 1,900 2,000 5,26 2,140 1,900 12.795
01/06/2017 1,900 1,900 -1,04 2,020 1,900 8.031
31/05/2017 1,920 1,920 0,00 1,920 1,920 --
30/05/2017 1,800 1,920 6,08 1,920 1,750 6.361
29/05/2017 1,810 1,810 -4,74 1,850 1,800 1.653
26/05/2017 1,850 1,900 -0,52 1,900 1,800 5.744
25/05/2017 1,910 1,910 -3,54 1,910 1,910 1.000
24/05/2017 1,900 1,980 0,00 1,900 1,900 100
23/05/2017 1,900 1,980 2,59 1,980 1,900 651
22/05/2017 1,930 1,930 0,00 1,930 1,930 --
19/05/2017 1,900 1,930 0,00 2,010 1,900 345
18/05/2017 1,930 1,930 -4,46 1,930 1,930 720
17/05/2017 1,940 2,020 4,12 2,020 1,940 600
16/05/2017 1,920 1,940 0,00 2,020 1,920 210
15/05/2017 1,900 1,940 0,00 1,940 1,900 3.293
12/05/2017 1,910 1,940 -2,02 1,940 1,850 6.202
11/05/2017 1,980 1,980 0,00 1,980 1,980 --
10/05/2017 1,990 1,980 2,59 1,990 1,980 1.700
09/05/2017 1,930 1,930 0,00 1,930 1,930 --
08/05/2017 2,020 1,930 -1,03 2,020 1,930 1.520
05/05/2017 1,980 1,950 -2,50 1,980 1,920 1.626
04/05/2017 2,000 2,000 -0,50 2,050 1,820 9.039
03/05/2017 2,050 2,010 -1,95 2,050 2,010 651
02/05/2017 2,050 2,050 -1,44 2,050 2,000 4.400
28/04/2017 2,000 2,080 0,00 2,000 2,000 400
27/04/2017 2,140 2,080 0,00 2,140 2,140 144
26/04/2017 2,000 2,080 4,00 2,080 2,000 1.244
25/04/2017 1,990 2,000 5,26 2,140 1,950 37.220
24/04/2017 1,960 1,900 -2,56 1,960 1,900 1.789
21/04/2017 1,860 1,950 7,14 1,980 1,860 8.163
20/04/2017 1,870 1,820 -3,19 1,870 1,820 7.374
19/04/2017 1,900 1,880 -3,59 1,960 1,870 6.712
18/04/2017 1,950 1,950 0,00 1,950 1,950 2.000
13/04/2017 2,050 1,950 -7,14 2,050 1,860 9.321
12/04/2017 2,080 2,100 -1,41 2,100 2,050 1.640
11/04/2017 2,130 2,130 0,95 2,130 2,120 2.600
10/04/2017 2,430 2,110 -13,88 2,430 2,010 28.923
07/04/2017 2,470 2,450 -1,61 2,490 2,420 2.269
06/04/2017 2,500 2,490 -0,40 2,640 2,470 2.730
05/04/2017 2,500 2,500 -3,85 2,500 2,500 528
04/04/2017 2,500 2,600 0,39 2,700 2,470 8.598
03/04/2017 2,620 2,590 0,00 2,620 2,620 44
31/03/2017 2,560 2,590 -1,52 2,590 2,470 11.915
30/03/2017 2,700 2,630 -0,38 2,800 2,490 12.702
29/03/2017 2,590 2,640 2,72 2,870 2,590 29.026
28/03/2017 2,560 2,570 0,39 2,570 2,470 4.208
27/03/2017 2,560 2,560 0,00 2,560 2,560 748
24/03/2017 2,650 2,560 -3,40 2,650 2,470 1.297
23/03/2017 2,660 2,650 1,15 2,660 2,450 12.420
22/03/2017 2,510 2,620 0,77 2,620 2,510 4.750
21/03/2017 2,640 2,600 -1,52 2,640 2,600 913
20/03/2017 2,650 2,640 -1,12 2,650 2,640 1.597
17/03/2017 2,670 2,670 0,00 2,670 2,670 --
16/03/2017 2,670 2,670 0,00 2,670 2,670 --
15/03/2017 2,670 2,670 0,00 2,670 2,670 1.274
14/03/2017 2,600 2,670 0,00 2,600 2,600 300
13/03/2017 2,670 2,670 0,00 2,670 2,670 --
10/03/2017 2,660 2,670 3,09 2,670 2,660 2.297
09/03/2017 2,590 2,590 3,60 2,640 2,590 3.596
08/03/2017 2,500 2,500 -3,47 2,500 2,500 660
07/03/2017 2,590 2,590 2,78 2,590 2,590 700
06/03/2017 2,570 2,520 -3,82 2,570 2,520 2.648
03/03/2017 2,550 2,620 -0,38 2,620 2,550 2.740
02/03/2017 2,730 2,630 -3,31 2,730 2,630 3.206
01/03/2017 2,720 2,720 0,00 2,720 2,720 470
28/02/2017 2,720 2,720 0,00 2,720 2,720 --
27/02/2017 2,600 2,720 0,00 2,610 2,600 404
24/02/2017 2,600 2,720 5,02 2,720 2,590 2.774
23/02/2017 2,600 2,590 -0,77 2,620 2,590 1.944
22/02/2017 2,700 2,610 -2,61 2,720 2,610 620
21/02/2017 2,680 2,680 0,00 2,680 2,680 --
20/02/2017 2,680 2,680 0,00 2,680 2,680 --
17/02/2017 2,630 2,680 1,90 2,700 2,600 1.050
16/02/2017 2,630 2,630 0,00 2,630 2,630 --
15/02/2017 2,630 2,630 0,00 2,630 2,630 --
14/02/2017 2,700 2,630 -2,59 2,700 2,630 2.171
13/02/2017 2,690 2,700 3,05 2,700 2,690 5.500
10/02/2017 2,600 2,620 0,00 2,690 2,590 7.470
09/02/2017 2,620 2,620 0,00 2,620 2,620 395
08/02/2017 2,620 2,620 0,00 2,620 2,620 --
07/02/2017 2,670 2,620 0,00 2,670 2,670 320
06/02/2017 2,620 2,620 0,00 2,620 2,620 55
03/02/2017 2,640 2,620 0,00 2,640 2,620 3.385
02/02/2017 2,700 2,620 -6,43 2,700 2,620 3.030
01/02/2017 2,800 2,800 0,00 2,800 2,800 --
31/01/2017 2,780 2,800 -0,71 2,800 2,680 7.848
30/01/2017 2,820 2,820 0,00 2,820 2,820 --
27/01/2017 2,850 2,820 -0,35 2,850 2,820 865
26/01/2017 2,920 2,830 0,00 2,920 2,920 70
25/01/2017 2,920 2,830 0,00 2,920 2,920 40
24/01/2017 2,830 2,830 0,00 2,830 2,830 --
23/01/2017 2,980 2,830 -0,35 2,980 2,800 4.819
20/01/2017 2,850 2,840 -0,70 2,850 2,840 1.475
19/01/2017 2,870 2,860 -4,35 2,870 2,860 1.770
18/01/2017 2,870 2,990 0,00 2,990 2,870 1.040
17/01/2017 2,930 2,990 1,36 2,990 2,850 1.734
16/01/2017 3,000 2,950 -1,67 3,000 2,930 5.874
13/01/2017 3,000 3,000 0,00 3,000 3,000 --
12/01/2017 3,000 3,000 0,00 3,000 3,000 --
11/01/2017 3,000 3,000 0,00 3,000 3,000 --
10/01/2017 2,980 3,000 0,00 3,100 2,980 4.330
09/01/2017 3,130 3,000 0,00 3,130 3,000 275
06/01/2017 3,000 3,000 0,00 3,000 3,000 1.284
05/01/2017 2,940 3,000 -1,64 3,000 2,930 3.431
04/01/2017 3,060 3,050 -3,17 3,060 3,050 2.300
03/01/2017 3,150 3,150 0,00 3,150 3,150 --
02/01/2017 3,110 3,150 1,29 3,150 3,110 2.000
30/12/2016 3,110 3,110 4,01 3,110 3,000 1.302
29/12/2016 3,010 2,990 -0,66 3,010 2,990 4.073
28/12/2016 3,010 3,010 0,33 3,010 3,010 809
27/12/2016 3,000 3,000 0,00 3,000 3,000 256
23/12/2016 3,050 3,000 -1,64 3,080 3,000 2.874
22/12/2016 3,050 3,050 1,67 3,050 3,050 1.000
21/12/2016 2,990 3,000 0,00 2,990 2,990 383
20/12/2016 2,990 3,000 2,39 3,000 2,990 2.512

Mas noticias

publicidad