19 de Diciembre, 17:15 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BIOSEARCH (BIO)BIOSEARCH (BIO)

0,000,00 %
1,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2018 1,120 1,065 -5,33 1,125 1,065 253.243
17/12/2018 1,140 1,125 -1,32 1,180 1,120 267.154
14/12/2018 1,210 1,140 -4,60 1,210 1,140 156.567
13/12/2018 1,165 1,195 4,82 1,220 1,160 417.707
12/12/2018 1,085 1,140 6,54 1,145 1,040 203.277
11/12/2018 1,035 1,070 4,39 1,100 1,030 221.432
10/12/2018 1,090 1,025 -6,82 1,115 1,020 228.313
07/12/2018 1,090 1,100 1,38 1,120 1,065 148.889
06/12/2018 1,135 1,085 -3,56 1,155 1,060 343.873
05/12/2018 1,130 1,125 -2,17 1,160 1,100 63.910
04/12/2018 1,160 1,150 -1,71 1,175 1,130 74.158
03/12/2018 1,200 1,170 1,74 1,210 1,140 94.709
30/11/2018 1,200 1,150 -3,77 1,200 1,135 89.186
29/11/2018 1,220 1,195 0,42 1,260 1,190 106.027
28/11/2018 1,245 1,190 -3,25 1,255 1,180 137.866
27/11/2018 1,205 1,230 3,36 1,265 1,170 244.287
26/11/2018 1,100 1,190 5,78 1,240 1,100 527.004
23/11/2018 1,105 1,125 2,74 1,140 1,085 178.848
22/11/2018 1,125 1,095 -3,52 1,125 1,075 243.427
21/11/2018 1,170 1,135 -1,30 1,180 1,130 249.195
20/11/2018 1,210 1,150 -5,74 1,210 1,150 103.975
19/11/2018 1,180 1,220 5,63 1,220 1,165 152.848
16/11/2018 1,210 1,155 -4,15 1,245 1,125 104.110
15/11/2018 1,275 1,205 -4,37 1,280 1,205 212.744
14/11/2018 1,290 1,260 -0,79 1,340 1,250 186.575
13/11/2018 1,210 1,270 4,96 1,270 1,175 190.655
12/11/2018 1,225 1,210 -2,02 1,245 1,200 46.730
09/11/2018 1,240 1,235 0,41 1,250 1,210 52.297
08/11/2018 1,285 1,230 -3,15 1,320 1,230 243.604
07/11/2018 1,210 1,270 2,83 1,290 1,210 198.292
06/11/2018 1,230 1,235 -1,20 1,250 1,200 155.308
05/11/2018 1,245 1,250 0,40 1,270 1,175 444.611
02/11/2018 1,335 1,245 -7,09 1,365 1,240 375.546
01/11/2018 1,340 1,340 -1,47 1,380 1,335 178.702
31/10/2018 1,330 1,360 1,12 1,420 1,325 385.768
30/10/2018 1,340 1,345 0,00 1,380 1,320 242.041
29/10/2018 1,365 1,345 0,37 1,420 1,310 784.192
26/10/2018 1,270 1,340 8,06 1,430 1,150 1.843.553
25/10/2018 1,115 1,240 8,77 1,330 1,110 1.496.749
24/10/2018 0,976 1,140 17,53 1,170 0,976 1.202.710
23/10/2018 1,025 0,970 -9,35 1,035 0,966 1.116.359
22/10/2018 1,150 1,070 -6,96 1,180 1,050 509.555
19/10/2018 1,200 1,150 -5,35 1,200 1,115 707.621
18/10/2018 1,175 1,215 3,40 1,250 1,160 274.357
17/10/2018 1,270 1,175 -4,47 1,320 1,150 645.782
16/10/2018 1,320 1,230 -10,87 1,350 1,070 1.601.505
15/10/2018 1,490 1,380 -8,31 1,500 1,335 573.545
12/10/2018 1,460 1,505 0,67 1,550 1,460 360.374
11/10/2018 1,550 1,495 -3,55 1,560 1,410 1.057.902
10/10/2018 1,680 1,550 -7,74 1,710 1,550 620.616
09/10/2018 1,660 1,680 0,30 1,715 1,460 1.397.343
08/10/2018 1,705 1,675 -2,05 1,720 1,660 315.231
05/10/2018 1,755 1,710 -2,29 1,755 1,700 340.843
04/10/2018 1,725 1,750 3,24 1,775 1,700 691.627
03/10/2018 1,730 1,695 0,59 1,730 1,695 122.826
02/10/2018 1,735 1,685 -2,60 1,740 1,680 246.182
01/10/2018 1,680 1,730 1,76 1,730 1,670 88.070
28/09/2018 1,710 1,700 0,00 1,760 1,685 558.401
27/09/2018 1,715 1,700 0,00 1,715 1,660 203.087
26/09/2018 1,680 1,700 1,19 1,700 1,670 244.795
25/09/2018 1,710 1,680 -2,33 1,730 1,680 227.173
24/09/2018 1,735 1,720 -0,29 1,765 1,710 229.705
21/09/2018 1,750 1,725 0,29 1,750 1,700 236.874
20/09/2018 1,700 1,720 1,47 1,780 1,700 539.794
19/09/2018 1,725 1,695 -0,29 1,725 1,675 123.151
18/09/2018 1,715 1,700 0,29 1,715 1,670 230.134
17/09/2018 1,710 1,695 -0,29 1,740 1,680 129.783
14/09/2018 1,745 1,700 -0,58 1,745 1,690 217.852
13/09/2018 1,735 1,710 -0,58 1,780 1,710 322.170
12/09/2018 1,765 1,720 -0,86 1,815 1,715 465.893
11/09/2018 1,685 1,735 3,89 1,795 1,660 446.857
10/09/2018 1,680 1,670 -0,30 1,690 1,655 196.348
07/09/2018 1,645 1,675 0,00 1,685 1,640 163.399
06/09/2018 1,710 1,675 -3,74 1,735 1,650 403.553
05/09/2018 1,765 1,740 -2,79 1,765 1,660 574.417
04/09/2018 1,810 1,790 -0,56 1,835 1,760 304.196
03/09/2018 1,790 1,800 -0,83 1,825 1,785 281.327
31/08/2018 1,875 1,815 -3,46 1,875 1,805 444.193
30/08/2018 1,880 1,880 0,53 1,940 1,870 990.752
29/08/2018 1,830 1,870 2,47 1,890 1,830 606.213
28/08/2018 1,810 1,825 1,67 1,845 1,785 274.555
27/08/2018 1,780 1,795 1,13 1,815 1,770 88.628
24/08/2018 1,810 1,775 -1,66 1,825 1,760 375.978
23/08/2018 1,785 1,805 0,00 1,810 1,755 331.208
22/08/2018 1,760 1,805 2,85 1,865 1,715 1.303.846
21/08/2018 1,750 1,755 2,33 1,770 1,725 107.846
20/08/2018 1,735 1,715 -1,15 1,750 1,660 300.098
17/08/2018 1,770 1,735 -1,14 1,770 1,725 188.245
16/08/2018 1,810 1,755 -0,28 1,810 1,720 190.344
15/08/2018 1,810 1,760 -3,56 1,820 1,750 230.237
14/08/2018 1,745 1,825 5,80 1,840 1,715 484.416
13/08/2018 1,740 1,725 -0,29 1,755 1,715 137.979
10/08/2018 1,755 1,730 0,00 1,755 1,710 234.890
09/08/2018 1,755 1,730 1,17 1,760 1,705 183.043
08/08/2018 1,750 1,710 -1,16 1,755 1,685 231.050
07/08/2018 1,695 1,730 1,76 1,790 1,675 634.372
06/08/2018 1,720 1,700 -0,58 1,720 1,660 144.629
03/08/2018 1,725 1,710 -0,58 1,735 1,655 250.102
02/08/2018 1,725 1,720 1,18 1,735 1,670 165.880
01/08/2018 1,655 1,700 2,41 1,725 1,635 594.941
31/07/2018 1,775 1,660 -5,14 1,785 1,655 407.691
30/07/2018 1,820 1,750 -2,78 1,845 1,700 1.163.280
27/07/2018 1,575 1,800 14,29 1,880 1,560 2.899.454
26/07/2018 1,605 1,575 -0,94 1,625 1,540 502.365
25/07/2018 1,635 1,590 -2,75 1,715 1,585 642.228
24/07/2018 1,685 1,635 -2,97 1,700 1,605 844.498
23/07/2018 1,550 1,685 8,01 1,765 1,535 2.191.508
20/07/2018 1,565 1,560 -2,19 1,590 1,550 410.578
19/07/2018 1,625 1,595 -0,93 1,625 1,560 477.017
18/07/2018 1,705 1,610 -4,17 1,705 1,600 474.397
17/07/2018 1,635 1,680 2,44 1,700 1,635 332.426
16/07/2018 1,710 1,640 -3,53 1,730 1,640 323.918
13/07/2018 1,775 1,700 -5,56 1,815 1,610 1.008.390
12/07/2018 1,795 1,800 1,69 1,840 1,780 429.483
11/07/2018 1,775 1,770 -0,28 1,790 1,740 274.557
10/07/2018 1,790 1,775 -0,28 1,850 1,720 826.234
09/07/2018 1,850 1,780 -2,73 1,860 1,740 671.279
06/07/2018 1,850 1,830 -0,54 1,890 1,815 395.469
05/07/2018 1,845 1,840 0,00 1,910 1,815 904.716
04/07/2018 1,875 1,840 -2,65 1,960 1,830 2.658.536
03/07/2018 1,720 1,890 10,85 1,905 1,620 2.740.586
02/07/2018 1,780 1,705 -5,01 1,780 1,685 1.363.332
29/06/2018 1,850 1,795 -1,91 1,885 1,790 711.974
28/06/2018 1,810 1,830 0,00 1,870 1,785 393.220
27/06/2018 1,860 1,830 -1,61 1,900 1,785 1.364.696
26/06/2018 1,885 1,860 -1,59 1,940 1,820 2.946.937
25/06/2018 1,800 1,890 8,62 1,920 1,720 2.110.197
22/06/2018 1,815 1,740 -2,79 1,815 1,735 1.192.668
21/06/2018 1,880 1,790 -4,02 1,930 1,725 3.786.586
20/06/2018 1,740 1,865 8,12 1,895 1,720 4.540.856
19/06/2018 1,600 1,725 9,18 1,740 1,545 2.650.029
18/06/2018 1,580 1,580 1,28 1,720 1,490 6.414.459
15/06/2018 1,375 1,560 14,71 1,570 1,355 4.104.909
14/06/2018 1,370 1,360 0,00 1,375 1,320 776.143
13/06/2018 1,425 1,360 -2,51 1,430 1,345 2.181.265
12/06/2018 1,325 1,395 6,49 1,425 1,320 4.359.591
11/06/2018 1,250 1,310 8,26 1,310 1,240 1.938.514
08/06/2018 1,210 1,210 0,00 1,250 1,170 813.389
07/06/2018 1,260 1,210 -2,42 1,285 1,170 1.890.263
06/06/2018 1,135 1,240 10,71 1,240 1,115 1.348.509
05/06/2018 1,150 1,120 -0,88 1,170 1,110 428.323
04/06/2018 1,110 1,130 3,20 1,130 1,105 193.970
01/06/2018 1,030 1,095 4,29 1,100 1,030 364.357
31/05/2018 1,130 1,050 -7,08 1,130 1,025 561.592
30/05/2018 1,090 1,130 4,63 1,140 1,080 375.453
29/05/2018 1,035 1,080 0,93 1,120 1,005 838.227
28/05/2018 1,110 1,070 -4,46 1,125 1,050 603.876
25/05/2018 1,145 1,120 -1,75 1,150 1,120 230.749
24/05/2018 1,155 1,140 -0,87 1,160 1,135 191.335
23/05/2018 1,140 1,150 1,32 1,155 1,115 348.208
22/05/2018 1,175 1,135 -2,16 1,175 1,120 265.112
21/05/2018 1,170 1,160 -2,52 1,195 1,115 670.209
18/05/2018 1,180 1,190 0,00 1,195 1,160 532.405
17/05/2018 1,215 1,190 -1,24 1,215 1,180 322.929
16/05/2018 1,220 1,205 -1,23 1,220 1,170 371.904
15/05/2018 1,215 1,220 0,41 1,235 1,200 290.627
14/05/2018 1,245 1,215 -2,80 1,250 1,205 426.406
11/05/2018 1,240 1,250 2,04 1,255 1,200 371.247
10/05/2018 1,245 1,225 -1,21 1,255 1,220 233.715
09/05/2018 1,230 1,240 0,81 1,280 1,200 672.214
08/05/2018 1,230 1,230 -0,81 1,240 1,210 239.586
07/05/2018 1,245 1,240 2,48 1,250 1,210 434.830
04/05/2018 1,230 1,210 -0,41 1,230 1,180 530.422
03/05/2018 1,255 1,215 -2,80 1,255 1,170 638.296
02/05/2018 1,255 1,250 1,21 1,290 1,240 1.004.375
30/04/2018 1,190 1,235 6,47 1,260 1,190 1.470.224
27/04/2018 1,160 1,160 0,00 1,190 1,145 620.165
26/04/2018 1,130 1,160 0,00 1,190 1,120 595.903
25/04/2018 1,165 1,160 -0,43 1,165 1,100 499.823
24/04/2018 1,125 1,165 4,02 1,195 1,100 1.249.438
23/04/2018 1,120 1,120 -1,32 1,170 1,100 881.388
20/04/2018 1,210 1,135 -4,62 1,210 1,110 1.009.601
19/04/2018 1,190 1,190 0,00 1,225 1,150 612.545
18/04/2018 1,145 1,190 4,85 1,200 1,135 897.784
17/04/2018 1,270 1,135 -2,99 1,270 1,105 1.397.949
16/04/2018 1,160 1,170 2,63 1,295 1,105 2.986.337
13/04/2018 1,210 1,140 -9,88 1,240 1,080 3.684.950
12/04/2018 1,345 1,265 -7,33 1,390 1,260 2.976.544
11/04/2018 1,340 1,365 1,11 1,480 1,250 7.253.551
10/04/2018 1,165 1,350 18,42 1,350 1,120 3.666.782
09/04/2018 1,020 1,140 14,00 1,175 1,000 2.755.735
06/04/2018 0,990 1,000 2,46 1,130 0,960 4.499.848
05/04/2018 0,876 0,976 16,19 1,050 0,850 4.607.429
04/04/2018 1,035 0,840 -16,83 1,040 0,814 3.659.213
03/04/2018 1,205 1,010 -18,22 1,225 0,950 2.297.836
29/03/2018 1,340 1,235 -6,79 1,350 1,140 3.259.638
28/03/2018 1,350 1,325 5,58 1,400 1,250 5.676.675
27/03/2018 1,100 1,255 23,04 1,430 1,070 13.106.147
26/03/2018 0,746 1,020 36,00 1,070 0,732 5.584.843
23/03/2018 0,750 0,750 -1,32 0,758 0,712 1.089.986
22/03/2018 0,782 0,760 -2,56 0,810 0,752 1.525.554
21/03/2018 0,782 0,780 0,00 0,830 0,756 2.408.175
20/03/2018 0,740 0,780 6,85 0,782 0,730 2.748.125
19/03/2018 0,666 0,730 10,61 0,730 0,652 1.435.499
16/03/2018 0,654 0,660 0,00 0,672 0,654 106.461
15/03/2018 0,664 0,660 -0,90 0,674 0,652 242.644
14/03/2018 0,698 0,666 -3,48 0,700 0,666 265.553
13/03/2018 0,684 0,690 0,88 0,706 0,672 552.051
12/03/2018 0,690 0,684 1,48 0,708 0,670 709.711
09/03/2018 0,656 0,674 4,66 0,690 0,656 688.391
08/03/2018 0,620 0,644 5,57 0,664 0,620 1.277.364
07/03/2018 0,604 0,610 0,99 0,618 0,604 53.512
06/03/2018 0,610 0,604 0,00 0,620 0,604 44.428
05/03/2018 0,606 0,604 -0,98 0,606 0,602 47.071
02/03/2018 0,630 0,610 -1,93 0,630 0,610 117.070
01/03/2018 0,632 0,622 1,30 0,638 0,602 357.625
28/02/2018 0,574 0,614 4,07 0,620 0,574 201.793
27/02/2018 0,590 0,590 2,43 0,592 0,580 28.245
26/02/2018 0,580 0,576 -2,04 0,588 0,572 35.164
23/02/2018 0,580 0,588 1,38 0,590 0,568 64.913
22/02/2018 0,580 0,580 -0,68 0,588 0,580 11.368
21/02/2018 0,576 0,584 1,04 0,590 0,576 30.983
20/02/2018 0,592 0,578 -0,34 0,592 0,576 50.348
19/02/2018 0,582 0,580 -1,02 0,590 0,580 41.733
16/02/2018 0,582 0,586 -2,01 0,600 0,582 52.937
15/02/2018 0,598 0,598 0,00 0,598 0,584 36.430
14/02/2018 0,590 0,598 1,70 0,598 0,590 10.111
13/02/2018 0,600 0,588 0,00 0,600 0,588 41.183
12/02/2018 0,596 0,588 0,00 0,598 0,580 49.824
09/02/2018 0,552 0,588 5,00 0,598 0,552 125.392
08/02/2018 0,570 0,560 -2,78 0,570 0,560 22.436
07/02/2018 0,588 0,576 1,77 0,588 0,568 53.181
06/02/2018 0,550 0,566 -1,39 0,568 0,540 240.779
05/02/2018 0,576 0,574 -2,38 0,588 0,556 103.412
02/02/2018 0,592 0,588 -1,34 0,594 0,580 142.442
01/02/2018 0,604 0,596 -1,32 0,610 0,596 55.573
31/01/2018 0,624 0,604 -2,58 0,624 0,594 69.526
30/01/2018 0,624 0,620 0,32 0,630 0,606 104.044
29/01/2018 0,594 0,618 3,00 0,618 0,594 75.677
26/01/2018 0,610 0,600 0,00 0,610 0,592 26.656
25/01/2018 0,610 0,600 -0,99 0,614 0,594 78.016
24/01/2018 0,618 0,606 0,00 0,618 0,604 40.890
23/01/2018 0,620 0,606 -1,30 0,628 0,606 35.757
22/01/2018 0,628 0,614 0,00 0,628 0,606 78.307
19/01/2018 0,628 0,614 -2,23 0,630 0,612 108.685
18/01/2018 0,620 0,628 2,95 0,630 0,612 68.784
17/01/2018 0,620 0,610 -2,24 0,630 0,610 96.714
16/01/2018 0,638 0,624 -1,89 0,640 0,602 179.937
15/01/2018 0,648 0,636 -2,15 0,658 0,628 352.946
12/01/2018 0,652 0,650 0,00 0,664 0,642 226.345
11/01/2018 0,646 0,650 2,20 0,672 0,634 797.911
10/01/2018 0,622 0,636 1,92 0,646 0,622 303.718
09/01/2018 0,628 0,624 0,97 0,628 0,610 113.086
08/01/2018 0,624 0,618 0,00 0,628 0,618 211.590
05/01/2018 0,602 0,618 3,00 0,628 0,602 311.411
04/01/2018 0,592 0,600 0,00 0,616 0,592 234.888
03/01/2018 0,618 0,600 0,84 0,618 0,586 127.997
02/01/2018 0,600 0,595 0,00 0,600 0,590 135.390
29/12/2017 0,610 0,595 -3,25 0,610 0,585 405.195
28/12/2017 0,645 0,615 -3,15 0,645 0,605 670.116
27/12/2017 0,610 0,635 4,10 0,660 0,610 1.632.921
22/12/2017 0,695 0,610 18,45 0,695 0,610 2.689.763
21/12/2017 0,510 0,515 0,98 0,525 0,505 77.180
20/12/2017 0,525 0,510 -1,92 0,525 0,505 163.273

Mas noticias

publicidad
publicidad