Vocento 15 años 12 de Diciembre, 15:06 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CASH (CASH)CASH (CASH)

-0,01-0,33 %
2,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
11/12/2017 2,778 2,735 -0,91 2,782 2,728 128.306
08/12/2017 2,740 2,760 -0,22 2,799 2,740 143.141
07/12/2017 2,879 2,766 -0,68 2,879 2,748 483.100
06/12/2017 2,777 2,785 0,54 2,800 2,754 394.339
05/12/2017 2,750 2,770 0,73 2,778 2,750 348.382
04/12/2017 2,771 2,750 -0,54 2,788 2,750 461.702
01/12/2017 2,794 2,765 0,51 2,794 2,756 366.035
30/11/2017 2,799 2,751 -0,11 2,799 2,751 498.399
29/11/2017 2,778 2,754 -0,79 2,810 2,754 1.226.481
28/11/2017 2,763 2,776 0,69 2,798 2,742 371.906
27/11/2017 2,806 2,757 -2,16 2,806 2,737 221.440
24/11/2017 2,734 2,818 3,41 2,818 2,734 277.670
23/11/2017 2,756 2,725 -2,47 2,790 2,725 360.463
22/11/2017 2,745 2,794 1,23 2,799 2,745 254.277
21/11/2017 2,778 2,760 0,36 2,778 2,751 391.713
20/11/2017 2,742 2,750 0,22 2,778 2,742 223.815
17/11/2017 2,730 2,744 0,62 2,752 2,730 257.741
16/11/2017 2,806 2,727 -0,80 2,807 2,716 504.397
15/11/2017 2,680 2,749 1,81 2,800 2,680 784.961
14/11/2017 2,820 2,700 -4,59 2,833 2,700 960.133
13/11/2017 2,850 2,830 -0,53 2,856 2,830 728.741
10/11/2017 2,840 2,845 -0,18 2,889 2,840 424.112
09/11/2017 2,870 2,850 -0,77 2,900 2,842 848.230
08/11/2017 2,910 2,872 -0,97 2,946 2,859 336.957
07/11/2017 2,920 2,900 1,40 2,940 2,877 929.508
06/11/2017 2,870 2,860 -0,28 2,896 2,841 379.699
03/11/2017 2,781 2,868 1,41 2,884 2,770 395.338
02/11/2017 2,770 2,828 1,36 2,835 2,770 295.953
01/11/2017 2,770 2,790 -0,36 2,856 2,770 462.717
31/10/2017 2,749 2,800 2,94 2,806 2,719 360.035
30/10/2017 2,660 2,720 0,85 2,768 2,660 262.843
27/10/2017 2,708 2,697 -1,61 2,736 2,694 441.079
26/10/2017 2,640 2,741 3,63 2,749 2,640 578.869
25/10/2017 2,690 2,645 0,08 2,690 2,623 281.059
24/10/2017 2,660 2,643 -0,64 2,721 2,638 298.638
23/10/2017 2,720 2,660 -2,56 2,725 2,640 316.951
20/10/2017 2,710 2,730 -1,44 2,782 2,710 158.429
19/10/2017 2,670 2,770 2,63 2,770 2,670 167.785
18/10/2017 2,724 2,699 -0,37 2,724 2,645 244.060
17/10/2017 2,691 2,709 1,08 2,719 2,656 211.377
16/10/2017 2,750 2,680 -1,18 2,750 2,680 247.552
13/10/2017 2,656 2,712 2,11 2,729 2,656 201.934
12/10/2017 2,685 2,656 -2,10 2,738 2,656 390.442
11/10/2017 2,689 2,713 0,11 2,750 2,689 415.341
10/10/2017 2,700 2,710 1,12 2,710 2,663 180.303
09/10/2017 2,578 2,680 0,00 2,702 2,572 419.896
06/10/2017 2,685 2,680 0,68 2,688 2,634 382.170
05/10/2017 2,600 2,662 1,60 2,662 2,594 329.329
04/10/2017 2,521 2,620 0,38 2,624 2,520 281.474
03/10/2017 2,513 2,610 3,16 2,610 2,513 406.520
02/10/2017 2,513 2,530 -0,59 2,540 2,513 352.948
29/09/2017 2,570 2,545 -0,78 2,570 2,514 365.652
28/09/2017 2,539 2,565 2,60 2,565 2,500 184.452
27/09/2017 2,480 2,500 -0,08 2,510 2,455 376.832
26/09/2017 2,540 2,502 -0,12 2,540 2,483 232.288
25/09/2017 2,497 2,505 0,20 2,521 2,497 424.981
22/09/2017 2,519 2,500 -0,08 2,523 2,500 341.073
21/09/2017 2,457 2,502 -0,71 2,530 2,457 509.138
20/09/2017 2,545 2,520 -0,79 2,548 2,520 160.880
19/09/2017 2,506 2,540 -0,04 2,542 2,506 395.647
18/09/2017 2,485 2,541 0,51 2,546 2,480 222.381
15/09/2017 2,550 2,528 -2,02 2,560 2,500 7.476.004
14/09/2017 2,580 2,580 0,39 2,607 2,534 312.423
13/09/2017 2,660 2,570 -3,42 2,660 2,553 317.245
12/09/2017 2,570 2,661 3,95 2,661 2,526 297.145
11/09/2017 2,489 2,560 1,95 2,569 2,474 508.500
08/09/2017 2,540 2,511 0,44 2,540 2,479 75.645
07/09/2017 2,484 2,500 1,26 2,510 2,472 293.952
06/09/2017 2,500 2,469 1,56 2,500 2,426 322.177
05/09/2017 2,460 2,431 -2,76 2,475 2,408 254.564
04/09/2017 2,461 2,500 0,00 2,500 2,461 270.818
01/09/2017 2,500 2,500 0,52 2,511 2,460 379.112
31/08/2017 2,510 2,487 -0,92 2,510 2,458 353.651
30/08/2017 2,460 2,510 2,45 2,512 2,460 293.108
29/08/2017 2,501 2,450 -3,85 2,520 2,450 604.641
28/08/2017 2,480 2,548 1,92 2,550 2,414 380.114
25/08/2017 2,470 2,500 1,21 2,501 2,439 459.644
24/08/2017 2,390 2,470 3,56 2,470 2,355 614.537
23/08/2017 2,400 2,385 -0,29 2,400 2,331 74.678
22/08/2017 2,381 2,392 0,50 2,393 2,375 124.963
21/08/2017 2,400 2,380 -0,71 2,400 2,357 109.608
18/08/2017 2,370 2,397 1,27 2,400 2,350 299.276
17/08/2017 2,365 2,367 0,47 2,369 2,353 330.947
16/08/2017 2,300 2,356 1,90 2,356 2,290 207.505
15/08/2017 2,330 2,312 -0,69 2,330 2,309 123.882
14/08/2017 2,300 2,328 1,70 2,328 2,300 202.340
11/08/2017 2,276 2,289 -0,95 2,319 2,256 154.292
10/08/2017 2,290 2,311 0,48 2,325 2,290 285.985
09/08/2017 2,275 2,300 0,00 2,302 2,275 273.492
08/08/2017 2,302 2,300 -1,54 2,334 2,297 277.269
07/08/2017 2,311 2,336 -0,17 2,346 2,311 148.396
04/08/2017 2,261 2,340 0,09 2,340 2,261 190.595
03/08/2017 2,375 2,338 0,60 2,375 2,297 437.494
02/08/2017 2,251 2,324 1,04 2,370 2,251 723.088
01/08/2017 2,306 2,300 0,00 2,306 2,283 500.736
31/07/2017 2,274 2,300 0,00 2,300 2,250 502.466
28/07/2017 2,300 2,300 0,00 2,317 2,272 878.036
27/07/2017 2,251 2,300 2,22 2,300 2,251 305.082
26/07/2017 2,256 2,250 -0,44 2,272 2,250 237.710
25/07/2017 2,260 2,260 0,00 2,299 2,256 103.540
24/07/2017 2,291 2,260 -1,70 2,316 2,260 106.515
21/07/2017 2,310 2,299 0,09 2,327 2,290 206.229
20/07/2017 2,320 2,297 -1,33 2,324 2,285 333.656
19/07/2017 2,355 2,328 -0,68 2,360 2,314 155.214
18/07/2017 2,325 2,344 1,91 2,350 2,314 481.415
17/07/2017 2,350 2,300 -1,71 2,350 2,251 265.436
14/07/2017 2,340 2,340 -0,43 2,350 2,337 129.563
13/07/2017 2,350 2,350 0,00 2,361 2,332 350.912
12/07/2017 2,340 2,350 0,86 2,350 2,330 138.209
11/07/2017 2,387 2,330 -1,69 2,387 2,330 120.615
10/07/2017 2,369 2,370 1,28 2,400 2,328 390.753
07/07/2017 2,374 2,340 -2,50 2,379 2,321 579.759
06/07/2017 2,340 2,400 2,13 2,400 2,320 475.515
05/07/2017 2,310 2,350 1,69 2,390 2,300 607.221
04/07/2017 2,310 2,311 0,04 2,316 2,306 203.491
03/07/2017 2,300 2,310 0,43 2,319 2,287 226.253
30/06/2017 2,288 2,300 1,32 2,300 2,255 430.179
29/06/2017 2,270 2,270 -0,87 2,286 2,248 299.866
28/06/2017 2,274 2,290 1,28 2,290 2,258 226.405
27/06/2017 2,250 2,261 0,58 2,270 2,248 304.891
26/06/2017 2,298 2,248 -0,97 2,298 2,248 209.217
23/06/2017 2,240 2,270 3,28 2,270 2,200 300.806
22/06/2017 2,270 2,198 -4,02 2,291 2,198 566.771
21/06/2017 2,250 2,290 0,44 2,296 2,130 2.563.805
20/06/2017 2,294 2,280 -0,44 2,309 2,280 184.121
19/06/2017 2,320 2,290 -0,26 2,320 2,290 222.965
16/06/2017 2,290 2,296 0,22 2,333 2,290 311.679
15/06/2017 2,320 2,291 -0,95 2,320 2,291 234.319
14/06/2017 2,290 2,313 0,92 2,321 2,284 137.090
13/06/2017 2,284 2,292 0,09 2,310 2,284 444.929
12/06/2017 2,300 2,290 -0,43 2,327 2,262 252.853
09/06/2017 2,311 2,300 0,00 2,328 2,282 286.783
08/06/2017 2,285 2,300 0,39 2,325 2,273 705.896
07/06/2017 2,290 2,291 -0,39 2,339 2,290 219.647
06/06/2017 2,338 2,300 -0,65 2,338 2,282 195.708
05/06/2017 2,364 2,315 -2,69 2,390 2,315 125.285
02/06/2017 2,375 2,379 -0,46 2,390 2,361 365.081
01/06/2017 2,360 2,390 1,70 2,390 2,321 597.179
31/05/2017 2,348 2,350 1,08 2,363 2,297 934.217
30/05/2017 2,297 2,325 1,97 2,325 2,290 238.842
29/05/2017 2,348 2,280 -2,98 2,350 2,280 206.754
26/05/2017 2,300 2,350 1,34 2,365 2,280 482.089
25/05/2017 2,368 2,319 -1,74 2,368 2,319 271.905
24/05/2017 2,319 2,360 2,16 2,378 2,311 541.434
23/05/2017 2,280 2,310 1,27 2,320 2,280 193.079
22/05/2017 2,320 2,281 -1,00 2,325 2,281 263.427
19/05/2017 2,240 2,304 2,77 2,324 2,240 302.599
18/05/2017 2,370 2,242 -5,40 2,370 2,242 1.062.150
17/05/2017 2,347 2,370 -1,25 2,415 2,347 951.637
16/05/2017 2,375 2,400 2,13 2,400 2,335 1.792.854
15/05/2017 2,350 2,350 -0,42 2,387 2,270 779.819
12/05/2017 2,330 2,360 0,85 2,360 2,320 306.542
11/05/2017 2,385 2,340 -0,85 2,385 2,330 390.264
10/05/2017 2,366 2,360 0,94 2,370 2,352 470.646
09/05/2017 2,385 2,338 -0,51 2,398 2,338 798.639
08/05/2017 2,354 2,350 0,43 2,389 2,320 397.531
05/05/2017 2,380 2,340 -1,02 2,463 2,340 1.716.931
04/05/2017 2,400 2,364 -1,09 2,400 2,364 444.960
03/05/2017 2,406 2,390 0,00 2,450 2,388 1.005.528
02/05/2017 2,325 2,390 2,14 2,410 2,314 760.072
28/04/2017 2,330 2,340 0,43 2,394 2,330 508.111
27/04/2017 2,340 2,330 0,00 2,340 2,281 1.008.489
26/04/2017 2,350 2,330 0,00 2,370 2,253 2.631.150
25/04/2017 2,186 2,330 7,37 2,350 2,181 1.718.037
24/04/2017 2,158 2,170 1,21 2,190 2,128 362.504
21/04/2017 2,130 2,144 -0,74 2,157 2,130 787.484
20/04/2017 2,140 2,160 0,00 2,160 2,130 170.560
19/04/2017 2,150 2,160 0,70 2,165 2,134 135.852
18/04/2017 2,197 2,145 -2,37 2,197 2,145 105.302
13/04/2017 2,155 2,197 0,87 2,197 2,120 443.598
12/04/2017 2,180 2,178 0,32 2,190 2,161 156.147
11/04/2017 2,160 2,171 -1,09 2,197 2,157 435.373
10/04/2017 2,150 2,195 0,69 2,195 2,150 213.204
07/04/2017 2,120 2,180 0,46 2,197 2,111 808.813
06/04/2017 2,110 2,170 1,88 2,170 2,101 840.791
05/04/2017 2,110 2,130 0,00 2,150 2,101 450.796
04/04/2017 2,110 2,130 0,24 2,160 2,110 303.285
03/04/2017 2,159 2,125 -0,70 2,165 2,100 475.869
31/03/2017 2,120 2,140 0,00 2,149 2,107 524.202
30/03/2017 2,100 2,140 1,66 2,150 2,100 839.462
29/03/2017 2,100 2,105 0,72 2,120 2,090 563.767
28/03/2017 2,060 2,090 1,95 2,090 2,000 1.008.275
27/03/2017 2,085 2,050 -2,47 2,095 2,050 947.272
24/03/2017 2,169 2,102 -2,28 2,169 2,090 827.286
23/03/2017 2,195 2,151 -0,19 2,196 2,150 670.531
22/03/2017 2,210 2,155 -1,60 2,210 2,130 4.428.978
21/03/2017 2,230 2,190 -0,45 2,250 2,181 9.770.621
20/03/2017 2,097 2,200 6,80 2,200 2,065 9.476.361

Mas noticias

publicidad