Vocento 15 años 19 de Noviembre, 15:02 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BNP P. ACT.A (BNP)BNP P. ACT.A (BNP)

-0,64-1,00 %
63,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 63,720 63,150 -1,00 64,290 62,750 3.534.358
16/11/2017 64,050 63,790 -0,06 64,360 63,660 2.387.739
15/11/2017 63,150 63,830 0,60 64,060 62,590 3.674.881
14/11/2017 64,170 63,450 -1,21 64,210 63,160 3.370.208
13/11/2017 64,660 64,230 -0,82 64,700 63,240 3.327.167
10/11/2017 64,470 64,760 0,22 65,210 64,350 3.105.879
09/11/2017 64,760 64,620 -0,31 65,420 64,520 4.518.915
08/11/2017 65,100 64,820 0,11 65,100 64,140 3.819.113
07/11/2017 65,250 64,750 -0,32 65,480 64,730 3.096.061
06/11/2017 65,400 64,960 -1,22 65,420 64,470 3.781.159
03/11/2017 66,180 65,760 -0,63 66,310 65,380 2.585.930
02/11/2017 66,120 66,180 0,35 66,250 65,450 3.432.846
01/11/2017 67,240 65,950 -1,63 67,250 65,950 4.670.306
31/10/2017 66,610 67,040 -2,67 67,110 66,420 5.094.889
30/10/2017 68,500 68,880 0,55 69,170 68,410 2.489.783
27/10/2017 68,710 68,500 0,26 68,980 68,110 3.572.264
26/10/2017 67,110 68,320 1,24 68,540 67,080 3.295.142
25/10/2017 67,870 67,480 -0,88 68,340 67,220 2.658.879
24/10/2017 67,740 68,080 0,27 68,470 67,620 2.861.714
23/10/2017 68,310 67,900 -0,22 68,370 67,510 2.427.824
20/10/2017 67,900 68,050 1,08 68,540 67,860 3.458.345
19/10/2017 67,390 67,320 -0,16 67,880 66,840 3.255.834
18/10/2017 66,500 67,430 1,74 67,740 66,400 2.586.384
17/10/2017 66,140 66,280 0,12 66,720 65,620 2.448.395
16/10/2017 66,180 66,200 0,23 66,520 65,710 2.369.737
13/10/2017 66,490 66,050 -0,84 66,870 65,840 3.038.441
12/10/2017 67,260 66,610 -1,13 67,280 66,320 2.485.220
11/10/2017 67,870 67,370 -0,04 67,870 66,700 2.659.631
10/10/2017 67,660 67,400 -0,82 67,800 66,970 2.765.261
09/10/2017 68,640 67,960 -0,64 68,910 67,660 1.835.823
06/10/2017 68,700 68,400 -0,19 68,770 68,030 2.521.789
05/10/2017 67,080 68,530 1,83 68,610 67,040 3.347.256
04/10/2017 68,460 67,300 -1,77 68,550 67,090 4.543.128
03/10/2017 68,500 68,510 0,09 68,950 68,500 1.714.835
02/10/2017 68,000 68,450 0,29 68,480 67,850 2.402.142
29/09/2017 67,660 68,250 0,86 68,250 67,340 3.748.603
28/09/2017 67,710 67,670 0,33 68,490 67,260 2.878.645
27/09/2017 66,380 67,450 1,97 67,860 66,350 3.554.729
26/09/2017 66,090 66,150 -0,27 66,660 65,870 2.436.479
25/09/2017 67,100 66,330 -1,44 67,410 66,170 3.021.049
22/09/2017 66,500 67,300 0,87 67,490 66,480 2.750.855
21/09/2017 66,610 66,720 1,01 67,480 66,490 2.850.831
20/09/2017 66,030 66,050 -0,18 66,460 65,390 2.403.506
19/09/2017 66,410 66,170 -0,06 66,540 65,810 2.032.434
18/09/2017 66,280 66,210 0,33 66,510 65,960 2.539.642
15/09/2017 66,190 65,990 -0,83 66,560 65,580 9.351.904
14/09/2017 66,160 66,540 0,21 66,980 65,980 2.823.918
13/09/2017 65,950 66,400 0,85 66,640 65,740 3.216.036
12/09/2017 64,700 65,840 2,40 66,380 64,560 3.882.152
11/09/2017 63,580 64,300 2,08 64,300 63,530 2.647.173
08/09/2017 62,200 62,990 0,75 63,470 62,120 2.872.797
07/09/2017 62,950 62,520 -0,11 63,600 62,130 3.158.751
06/09/2017 62,410 62,590 -0,14 62,860 62,210 2.212.165
05/09/2017 64,090 62,680 -1,88 64,230 62,530 2.715.400
04/09/2017 63,810 63,880 -0,73 64,140 63,720 1.499.093
01/09/2017 64,480 64,350 0,69 64,650 63,840 2.106.272
31/08/2017 63,830 63,910 1,19 64,300 63,790 3.212.976
30/08/2017 63,750 63,160 -0,11 63,760 62,960 1.742.352
29/08/2017 63,370 63,230 -1,13 63,510 62,920 3.260.166
28/08/2017 63,860 63,950 -0,42 64,500 63,860 1.160.759
25/08/2017 64,660 64,220 -0,26 64,980 64,220 1.569.124
24/08/2017 64,560 64,390 0,34 64,840 64,270 1.801.447
23/08/2017 65,070 64,170 -1,46 65,450 63,970 2.528.458
22/08/2017 65,250 65,120 0,68 65,400 64,740 2.123.303
21/08/2017 65,490 64,680 -1,99 65,490 64,250 3.030.840
18/08/2017 65,120 65,990 -0,32 66,160 64,950 3.331.532
17/08/2017 66,890 66,200 -1,55 66,980 65,570 3.343.834
16/08/2017 67,600 67,240 0,07 67,870 67,230 2.124.985
15/08/2017 67,000 67,190 0,75 67,430 66,610 1.815.987
14/08/2017 66,190 66,690 1,52 67,150 65,850 2.820.929
11/08/2017 66,130 65,690 -1,50 66,510 65,050 3.731.598
10/08/2017 67,300 66,690 -0,86 67,430 66,010 3.216.825
09/08/2017 68,170 67,270 -2,35 68,290 66,700 3.957.968
08/08/2017 68,460 68,890 0,50 68,890 68,340 2.799.465
07/08/2017 68,200 68,550 0,63 68,550 67,930 2.564.334
04/08/2017 66,870 68,120 1,34 68,120 66,640 3.262.506
03/08/2017 66,300 67,220 0,99 67,540 66,090 3.115.321
02/08/2017 66,910 66,560 -0,34 66,990 66,040 3.016.521
01/08/2017 66,360 66,790 1,86 66,990 65,790 3.276.531
31/07/2017 65,950 65,570 -0,80 66,400 65,570 3.582.205
28/07/2017 65,390 66,100 0,15 66,430 65,050 4.158.297
27/07/2017 65,140 66,000 0,15 66,030 65,010 3.221.333
26/07/2017 65,200 65,900 1,12 65,900 65,120 3.087.146
25/07/2017 64,140 65,170 1,46 65,800 64,110 4.083.693
24/07/2017 63,770 64,230 0,93 64,710 63,250 3.163.575
21/07/2017 64,180 63,640 -1,01 64,520 63,310 4.642.756
20/07/2017 65,000 64,290 -0,85 65,040 63,980 3.971.838
19/07/2017 65,150 64,840 0,12 65,150 64,000 4.175.125
18/07/2017 65,600 64,760 -1,67 65,880 64,380 4.170.565
17/07/2017 66,470 65,860 -0,66 66,490 65,530 2.519.843
14/07/2017 67,020 66,300 -0,93 67,040 65,710 3.192.918
13/07/2017 66,080 66,920 1,41 67,120 65,960 3.212.170
12/07/2017 65,630 65,990 1,12 66,470 65,270 3.705.806
11/07/2017 65,880 65,260 -0,46 66,030 65,040 2.590.408
10/07/2017 65,950 65,560 0,06 66,050 65,090 2.444.378
07/07/2017 65,950 65,520 0,28 66,190 65,180 3.635.307
06/07/2017 64,550 65,340 1,35 65,660 64,060 4.822.785
05/07/2017 64,900 64,470 -0,32 65,190 64,260 3.638.074
04/07/2017 64,550 64,680 -0,40 65,300 64,520 2.708.977
03/07/2017 63,490 64,940 2,98 64,940 63,400 4.643.571
30/06/2017 64,100 63,060 -1,42 64,450 62,820 4.945.911
29/06/2017 64,940 63,970 -0,56 65,460 63,640 5.940.081
28/06/2017 62,550 64,330 2,68 64,560 62,160 5.874.039
27/06/2017 61,530 62,650 1,70 63,070 61,080 4.960.829
26/06/2017 61,800 61,600 0,16 62,460 61,390 2.765.463
23/06/2017 62,160 61,500 -0,69 62,510 61,180 2.919.202
22/06/2017 61,910 61,930 -0,34 62,000 61,180 3.356.928
21/06/2017 62,290 62,140 -0,66 62,420 61,110 4.040.572
20/06/2017 63,500 62,550 -0,81 63,680 62,550 2.552.864
19/06/2017 62,860 63,060 1,63 63,600 62,750 3.238.334
16/06/2017 62,380 62,050 0,32 62,880 61,680 10.471.570
15/06/2017 62,240 61,850 -0,88 62,370 61,080 5.378.476
14/06/2017 63,730 62,400 -1,50 64,000 62,270 3.996.069
13/06/2017 63,750 63,350 -0,06 63,920 63,090 2.565.311
12/06/2017 64,470 63,390 -1,74 64,900 63,040 3.405.206
09/06/2017 64,050 64,510 1,24 64,940 63,390 4.733.126
08/06/2017 63,820 63,720 0,38 64,480 62,830 4.052.677
07/06/2017 62,340 63,480 1,65 64,350 62,230 4.585.164
06/06/2017 62,690 62,450 -1,03 62,940 61,960 3.271.002
05/06/2017 63,400 63,100 -0,47 63,690 62,640 1.771.291
02/06/2017 63,850 63,400 0,65 64,490 63,090 4.343.283
01/06/2017 63,000 62,990 0,27 63,180 62,090 3.333.051
31/05/2017 63,700 62,820 -1,23 64,070 62,800 5.190.374
30/05/2017 63,100 63,600 -4,14 63,610 62,620 5.403.406
29/05/2017 66,210 66,350 -0,06 66,590 65,810 2.266.692
26/05/2017 66,520 66,390 -0,26 66,680 65,260 3.753.319
25/05/2017 67,100 66,560 -0,42 67,340 66,510 2.793.722
24/05/2017 66,280 66,840 1,00 66,900 65,770 3.396.154
23/05/2017 65,200 66,180 1,10 66,780 65,020 3.776.186
22/05/2017 66,020 65,460 -0,32 66,170 65,410 3.327.832
19/05/2017 64,700 65,670 2,04 65,880 64,400 5.064.001
18/05/2017 64,800 64,360 -1,15 65,610 63,600 6.779.991
17/05/2017 66,690 65,110 -3,12 67,420 64,850 4.902.431
16/05/2017 67,200 67,210 0,21 67,540 66,750 3.225.549
15/05/2017 67,000 67,070 0,77 67,070 66,010 3.542.313
12/05/2017 66,200 66,560 0,23 66,800 65,950 3.123.427
11/05/2017 67,140 66,410 -0,55 67,180 65,840 4.500.596
10/05/2017 66,600 66,780 0,18 67,230 65,830 3.944.703
09/05/2017 67,900 66,660 -0,27 67,900 66,380 4.960.753
08/05/2017 68,170 66,840 -1,53 68,200 66,370 9.427.090
05/05/2017 65,950 67,880 2,28 68,000 65,830 7.417.648
04/05/2017 65,000 66,370 0,33 66,670 64,890 16.917.032
03/05/2017 66,100 66,150 0,58 66,360 65,430 4.251.092
02/05/2017 64,800 65,770 1,53 65,770 64,800 4.603.584
28/04/2017 64,590 64,780 -0,32 65,770 64,400 4.471.038
27/04/2017 65,520 64,990 -1,23 65,600 64,640 4.839.559
26/04/2017 66,500 65,800 -1,72 66,720 65,600 5.537.058
25/04/2017 66,870 66,950 0,44 67,440 66,450 5.475.011
24/04/2017 68,000 66,660 7,52 68,400 65,940 15.635.826
21/04/2017 60,890 62,000 2,23 62,280 60,250 9.830.775
20/04/2017 58,110 60,650 3,96 60,960 57,860 7.687.773
19/04/2017 57,470 58,340 1,78 58,720 57,300 4.987.203
18/04/2017 58,500 57,320 -1,68 58,740 57,240 5.836.104
13/04/2017 59,250 58,300 -1,35 59,250 57,900 4.836.489
12/04/2017 59,650 59,100 -0,49 59,960 58,720 3.248.594
11/04/2017 59,500 59,390 -1,02 60,230 59,010 4.574.423
10/04/2017 60,930 60,000 -1,48 60,970 59,820 2.942.441
07/04/2017 60,670 60,900 0,25 61,140 60,290 2.703.926
06/04/2017 59,580 60,750 1,08 60,800 59,050 3.907.978
05/04/2017 60,980 60,100 -1,00 61,400 60,100 4.681.167
04/04/2017 61,060 60,710 -0,83 61,370 60,040 3.359.772
03/04/2017 62,480 61,220 -1,94 62,500 60,600 3.344.854
31/03/2017 61,490 62,430 1,02 62,430 61,280 4.030.526
30/03/2017 62,800 61,800 -0,39 62,800 61,090 3.106.664
29/03/2017 62,450 62,040 0,19 62,780 61,450 4.058.229
28/03/2017 60,580 61,920 2,58 62,070 60,300 3.658.366
27/03/2017 59,400 60,360 -0,17 60,590 59,160 2.867.677
24/03/2017 61,100 60,460 -1,05 61,110 60,220 2.643.444
23/03/2017 60,550 61,100 1,34 61,540 59,950 3.635.753
22/03/2017 59,410 60,290 0,05 60,860 58,960 3.657.229
21/03/2017 60,350 60,260 1,02 61,850 60,040 4.120.914
20/03/2017 60,030 59,650 -1,05 60,430 59,600 2.123.537
17/03/2017 60,870 60,280 -0,68 61,870 60,060 6.076.097
16/03/2017 61,220 60,690 1,00 62,000 60,520 5.450.793
15/03/2017 59,380 60,090 0,40 60,220 59,280 3.492.638
14/03/2017 61,220 59,850 -2,17 61,320 59,650 4.114.290
13/03/2017 61,300 61,180 -1,10 61,980 61,140 3.102.950
10/03/2017 60,960 61,860 1,76 62,240 60,840 6.413.094
09/03/2017 59,330 60,790 2,43 61,170 59,220 5.616.477
08/03/2017 59,000 59,350 0,87 59,890 58,560 3.422.590
07/03/2017 59,000 58,840 0,24 59,090 58,090 2.755.034
06/03/2017 58,990 58,700 -1,03 59,480 58,460 2.809.388
03/03/2017 57,700 59,310 2,84 59,940 57,530 4.950.723
02/03/2017 57,910 57,670 0,14 58,110 57,490 3.819.429
01/03/2017 55,890 57,590 4,46 57,960 55,740 5.436.640
28/02/2017 54,750 55,130 0,71 55,430 54,620 3.605.152
27/02/2017 55,190 54,740 0,11 55,410 54,670 2.935.247
24/02/2017 55,200 54,680 -1,69 55,730 53,960 4.135.354
23/02/2017 56,000 55,620 -0,32 56,510 55,150 3.164.717
22/02/2017 55,960 55,800 0,02 56,550 54,700 4.064.843
21/02/2017 55,410 55,790 0,29 56,200 54,960 3.196.159
20/02/2017 56,320 55,630 -0,22 56,720 55,350 2.330.028
17/02/2017 57,020 55,750 -2,23 57,110 55,380 4.155.644
16/02/2017 57,490 57,020 -0,82 57,650 57,010 2.820.241
15/02/2017 56,980 57,490 1,25 58,280 56,980 3.734.421
14/02/2017 56,320 56,780 0,76 56,820 55,820 2.541.744
13/02/2017 56,000 56,350 1,17 56,720 55,480 3.554.095
10/02/2017 57,070 55,700 -1,75 57,080 55,510 4.233.612
09/02/2017 57,000 56,690 1,12 57,000 55,830 4.888.367
08/02/2017 57,000 56,060 -1,91 57,110 54,790 6.207.122
07/02/2017 57,050 57,150 -4,77 58,230 56,990 6.259.760
06/02/2017 61,500 60,010 -1,85 62,000 60,010 3.173.177
03/02/2017 60,770 61,140 1,46 61,570 60,340 3.001.101
02/02/2017 60,390 60,260 -0,61 60,660 59,720 2.570.213
01/02/2017 59,880 60,630 2,45 60,750 59,540 2.939.274
31/01/2017 60,430 59,180 -1,82 61,450 59,180 3.697.937
30/01/2017 61,030 60,280 -1,90 61,460 59,880 2.726.655
27/01/2017 61,540 61,450 -0,31 61,570 60,610 2.455.773
26/01/2017 62,590 61,640 -1,20 63,350 61,550 4.344.401
25/01/2017 60,680 62,390 4,16 62,540 60,600 4.714.420
24/01/2017 59,550 59,900 1,22 60,060 59,400 2.029.944
23/01/2017 59,500 59,180 -1,47 59,780 58,930 2.142.810
20/01/2017 59,590 60,060 0,50 60,440 59,230 4.119.832
19/01/2017 60,110 59,760 0,12 60,460 59,420 2.644.796
18/01/2017 60,600 59,690 -1,44 60,720 59,170 3.151.600
17/01/2017 60,840 60,560 -1,06 61,910 60,510 2.627.533
16/01/2017 61,020 61,210 -1,53 61,550 60,900 2.079.490
13/01/2017 61,090 62,160 2,66 62,510 61,020 3.252.712
12/01/2017 60,390 60,550 -0,12 61,700 60,190 2.660.775
11/01/2017 60,870 60,620 -0,38 61,140 60,370 2.747.204
10/01/2017 61,300 60,850 -0,56 61,400 60,640 3.176.613
09/01/2017 62,480 61,190 -2,08 62,480 60,650 3.069.806
06/01/2017 61,870 62,490 0,43 62,710 61,290 3.017.783
05/01/2017 62,320 62,220 -0,92 63,040 61,590 3.288.420
04/01/2017 62,380 62,800 1,42 63,060 61,980 3.705.545
03/01/2017 60,930 61,920 2,60 62,480 60,560 3.185.009
02/01/2017 60,120 60,350 -0,33 60,690 59,850 1.259.445
30/12/2016 59,810 60,550 1,17 60,640 59,560 2.143.675
29/12/2016 60,230 59,850 -1,32 60,460 59,640 1.523.556
28/12/2016 60,670 60,650 -0,05 60,900 60,260 1.464.169
27/12/2016 60,600 60,680 -0,80 60,950 60,510 1.269.821
23/12/2016 61,700 61,170 -0,67 62,000 60,890 1.820.720
22/12/2016 60,930 61,580 0,60 61,920 60,930 2.029.868
21/12/2016 61,440 61,210 -0,42 61,890 60,690 2.459.596
20/12/2016 60,570 61,470 1,60 61,470 60,310 2.986.537
19/12/2016 60,780 60,500 -0,75 61,000 60,190 2.991.202
16/12/2016 61,500 60,960 -1,20 62,000 60,960 7.851.503
15/12/2016 58,990 61,700 5,31 62,000 58,900 6.936.254
14/12/2016 59,320 58,590 -1,91 60,290 58,580 4.813.554
13/12/2016 58,790 59,730 0,88 60,300 58,000 4.297.010
12/12/2016 60,000 59,210 -1,32 60,570 59,090 4.261.340
09/12/2016 60,600 60,000 -1,01 60,880 59,650 4.746.014
08/12/2016 59,450 60,610 1,93 61,660 58,920 7.038.460
07/12/2016 59,210 59,460 2,25 60,230 58,670 6.624.205
06/12/2016 54,920 58,150 5,15 58,490 54,870 7.171.235
05/12/2016 54,080 55,300 1,30 55,750 53,780 5.112.389
02/12/2016 55,500 54,590 -2,34 55,660 54,310 3.954.371
01/12/2016 54,680 55,900 2,04 55,900 54,570 4.231.297
30/11/2016 54,400 54,780 0,72 55,270 53,970 3.968.076
29/11/2016 53,370 54,390 1,66 54,500 53,120 2.899.217
28/11/2016 54,660 53,500 -2,62 54,780 53,240 3.796.934
25/11/2016 55,420 54,940 -0,63 55,520 54,620 2.036.402
24/11/2016 55,580 55,290 -0,65 56,090 55,080 1.710.239
23/11/2016 55,790 55,650 -0,22 56,160 54,840 3.287.660
22/11/2016 55,100 55,770 2,33 56,450 54,480 4.327.502

Mas noticias

publicidad