26 de Septiembre, 09:08 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CASH (CASH)CASH (CASH)

0,000,00 %
1,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 1,834 1,846 0,76 1,868 1,830 741.994
24/09/2018 1,846 1,832 -0,76 1,850 1,832 969.523
21/09/2018 1,864 1,846 0,33 1,864 1,832 945.004
20/09/2018 1,816 1,840 1,77 1,850 1,806 1.394.263
19/09/2018 1,798 1,808 1,01 1,826 1,784 1.119.478
18/09/2018 1,782 1,790 1,36 1,810 1,770 1.371.373
17/09/2018 1,734 1,766 1,61 1,798 1,718 1.857.030
14/09/2018 1,768 1,738 -1,14 1,772 1,718 1.670.098
13/09/2018 1,724 1,758 1,38 1,798 1,724 1.516.730
12/09/2018 1,766 1,734 -2,03 1,770 1,730 1.423.303
11/09/2018 1,824 1,770 -2,85 1,824 1,762 2.540.648
10/09/2018 1,798 1,822 0,02 1,842 1,784 2.274.841
07/09/2018 1,804 1,822 -0,43 1,846 1,774 1.846.277
06/09/2018 1,851 1,830 -1,60 1,959 1,786 1.749.228
05/09/2018 1,905 1,859 -2,80 1,929 1,832 1.168.529
04/09/2018 1,994 1,913 -3,84 1,999 1,913 985.552
03/09/2018 1,999 1,989 0,86 2,029 1,984 906.904
31/08/2018 2,133 1,973 -8,18 2,148 1,973 1.713.074
30/08/2018 2,153 2,148 -0,46 2,168 2,148 1.251.557
29/08/2018 2,148 2,158 0,69 2,168 2,143 463.708
28/08/2018 2,203 2,143 -2,26 2,203 2,133 463.121
27/08/2018 2,163 2,193 2,08 2,203 2,148 485.465
24/08/2018 2,143 2,148 0,93 2,158 2,123 361.702
23/08/2018 2,128 2,128 0,00 2,143 2,123 259.496
22/08/2018 2,133 2,128 0,23 2,143 2,123 339.473
21/08/2018 2,103 2,123 1,18 2,133 2,099 262.688
20/08/2018 2,103 2,099 -0,24 2,118 2,089 441.628
17/08/2018 2,118 2,103 -0,47 2,133 2,103 256.892
16/08/2018 2,118 2,113 0,47 2,128 2,089 988.743
15/08/2018 2,133 2,103 -2,75 2,183 2,084 609.895
14/08/2018 2,193 2,163 -1,58 2,203 2,163 806.909
13/08/2018 2,237 2,198 -1,12 2,237 2,188 326.257
10/08/2018 2,252 2,223 -1,97 2,262 2,213 836.213
09/08/2018 2,292 2,267 -1,08 2,292 2,257 446.881
08/08/2018 2,287 2,292 0,22 2,302 2,282 366.644
07/08/2018 2,277 2,287 0,22 2,307 2,277 650.343
06/08/2018 2,272 2,282 0,22 2,287 2,272 601.481
03/08/2018 2,282 2,277 -0,43 2,292 2,277 594.055
02/08/2018 2,292 2,287 0,00 2,292 2,282 742.432
01/08/2018 2,297 2,287 0,22 2,302 2,282 964.584
31/07/2018 2,297 2,282 -0,22 2,302 2,282 1.016.071
30/07/2018 2,287 2,287 -0,65 2,302 2,282 523.681
27/07/2018 2,252 2,302 1,75 2,322 2,252 891.760
26/07/2018 2,322 2,262 -0,22 2,322 2,257 1.064.254
25/07/2018 2,267 2,267 0,00 2,307 2,257 674.622
24/07/2018 2,247 2,267 0,88 2,282 2,247 430.355
23/07/2018 2,282 2,247 -1,52 2,282 2,232 937.804
20/07/2018 2,297 2,282 -1,08 2,302 2,247 813.524
19/07/2018 2,322 2,307 0,00 2,327 2,302 218.891
18/07/2018 2,317 2,307 -0,21 2,322 2,307 401.785
17/07/2018 2,312 2,312 0,00 2,327 2,307 701.855
16/07/2018 2,327 2,312 0,00 2,327 2,312 257.248
13/07/2018 2,352 2,312 -1,06 2,352 2,312 711.943
12/07/2018 2,342 2,337 0,00 2,342 2,312 442.875
11/07/2018 2,317 2,337 1,07 2,342 2,302 431.273
10/07/2018 2,272 2,312 1,75 2,337 2,272 1.103.975
09/07/2018 2,267 2,272 1,10 2,277 2,247 758.480
06/07/2018 2,277 2,247 -0,44 2,277 2,247 308.330
05/07/2018 2,252 2,257 0,89 2,297 2,242 955.646
04/07/2018 2,242 2,237 -0,66 2,262 2,237 446.080
03/07/2018 2,267 2,252 0,00 2,267 2,242 296.420
02/07/2018 2,282 2,252 -1,73 2,282 2,242 509.065
29/06/2018 2,312 2,292 -0,43 2,312 2,292 500.224
28/06/2018 2,317 2,302 -0,85 2,317 2,282 629.490
27/06/2018 2,337 2,322 -0,85 2,337 2,317 351.350
26/06/2018 2,357 2,342 0,00 2,357 2,332 490.825
25/06/2018 2,347 2,342 -1,67 2,357 2,337 641.470
22/06/2018 2,352 2,381 1,27 2,381 2,337 5.305.292
21/06/2018 2,317 2,352 1,72 2,357 2,317 1.139.807
20/06/2018 2,307 2,312 0,65 2,322 2,292 722.459
19/06/2018 2,282 2,297 0,65 2,312 2,267 1.006.560
18/06/2018 2,322 2,282 -1,50 2,327 2,282 756.176
15/06/2018 2,391 2,317 -3,71 2,391 2,307 864.484
14/06/2018 2,381 2,406 0,62 2,421 2,381 551.201
13/06/2018 2,431 2,391 -0,82 2,431 2,381 432.901
12/06/2018 2,342 2,411 3,59 2,436 2,342 4.281.503
11/06/2018 2,308 2,327 1,07 2,357 2,298 960.789
08/06/2018 2,347 2,303 -1,89 2,347 2,298 861.146
07/06/2018 2,377 2,347 -0,63 2,377 2,322 539.147
06/06/2018 2,352 2,362 0,21 2,377 2,327 719.733
05/06/2018 2,367 2,357 -1,04 2,396 2,357 549.836
04/06/2018 2,367 2,382 1,26 2,392 2,362 1.945.554
01/06/2018 2,303 2,352 2,36 2,352 2,303 483.871
31/05/2018 2,308 2,298 0,22 2,308 2,283 673.359
30/05/2018 2,278 2,293 0,87 2,327 2,273 1.088.935
29/05/2018 2,347 2,273 -3,15 2,357 2,263 1.370.030
28/05/2018 2,357 2,347 -0,21 2,372 2,347 495.389
25/05/2018 2,332 2,352 1,27 2,362 2,322 577.762
24/05/2018 2,357 2,322 -0,42 2,367 2,318 880.155
23/05/2018 2,268 2,332 2,38 2,352 2,258 995.236
22/05/2018 2,268 2,278 1,99 2,313 2,229 2.006.783
21/05/2018 2,219 2,234 0,67 2,278 2,219 473.890
18/05/2018 2,249 2,219 -1,53 2,258 2,219 683.658
17/05/2018 2,253 2,253 0,00 2,273 2,249 646.400
16/05/2018 2,239 2,253 1,11 2,303 2,184 1.486.658
15/05/2018 2,332 2,229 -3,83 2,332 2,224 1.134.754
14/05/2018 2,293 2,318 1,95 2,352 2,293 1.727.992
11/05/2018 2,278 2,273 -0,43 2,318 2,273 533.467
10/05/2018 2,283 2,283 0,00 2,298 2,278 488.017
09/05/2018 2,318 2,283 -0,43 2,342 2,278 698.185
08/05/2018 2,318 2,293 -1,06 2,327 2,288 829.986
07/05/2018 2,352 2,318 -1,05 2,362 2,303 344.576
04/05/2018 2,367 2,342 -1,04 2,426 2,342 1.781.961
03/05/2018 2,367 2,367 -0,41 2,401 2,342 998.161
02/05/2018 2,347 2,377 -0,41 2,426 2,347 708.407
30/04/2018 2,426 2,387 -0,41 2,436 2,377 556.848
27/04/2018 2,387 2,396 4,07 2,411 2,318 1.136.684
26/04/2018 2,278 2,303 0,65 2,337 2,273 576.240
25/04/2018 2,288 2,288 -0,64 2,313 2,283 116.509
24/04/2018 2,288 2,303 0,21 2,342 2,288 616.059
23/04/2018 2,303 2,298 -0,21 2,322 2,283 656.611
20/04/2018 2,332 2,303 -1,89 2,352 2,298 616.781
19/04/2018 2,357 2,347 1,71 2,387 2,342 381.430
18/04/2018 2,313 2,308 0,65 2,337 2,298 672.717
17/04/2018 2,273 2,293 0,87 2,318 2,273 289.050
16/04/2018 2,318 2,273 -0,86 2,318 2,268 245.183
13/04/2018 2,268 2,293 0,65 2,318 2,268 419.721
12/04/2018 2,278 2,278 -0,86 2,332 2,278 145.670
11/04/2018 2,322 2,298 -1,06 2,342 2,298 167.379
10/04/2018 2,318 2,322 -0,63 2,387 2,313 191.793
09/04/2018 2,382 2,337 -0,84 2,387 2,298 474.404
06/04/2018 2,367 2,357 -1,04 2,406 2,352 321.445
05/04/2018 2,392 2,382 1,26 2,411 2,362 244.434
04/04/2018 2,401 2,352 -2,05 2,436 2,342 436.585
03/04/2018 2,401 2,401 -0,41 2,436 2,401 273.653
29/03/2018 2,465 2,411 -2,59 2,495 2,342 325.315
28/03/2018 2,525 2,475 -2,71 2,535 2,470 384.595
27/03/2018 2,544 2,544 0,98 2,584 2,525 223.791
26/03/2018 2,584 2,520 -2,67 2,594 2,520 189.108
23/03/2018 2,613 2,589 -1,13 2,613 2,554 230.767
22/03/2018 2,692 2,618 -4,15 2,717 2,618 359.755
21/03/2018 2,786 2,732 0,54 2,786 2,702 298.127
20/03/2018 2,776 2,717 0,00 2,786 2,692 223.858
19/03/2018 2,751 2,717 -2,13 2,751 2,702 166.188
16/03/2018 2,742 2,776 0,18 2,781 2,742 383.239
15/03/2018 2,727 2,771 1,81 2,781 2,687 410.798
14/03/2018 2,658 2,722 4,35 2,727 2,604 583.057
13/03/2018 2,544 2,608 1,73 2,638 2,544 497.260
12/03/2018 2,633 2,564 -1,35 2,633 2,505 520.665
09/03/2018 2,570 2,599 2,12 2,619 2,521 300.107
08/03/2018 2,590 2,545 -0,19 2,590 2,545 110.830
07/03/2018 2,550 2,550 0,78 2,560 2,545 207.847
06/03/2018 2,516 2,531 1,38 2,560 2,506 237.741
05/03/2018 2,491 2,496 0,39 2,511 2,482 179.758
02/03/2018 2,585 2,487 -2,87 2,585 2,472 235.532
01/03/2018 2,496 2,560 1,16 2,590 2,462 833.313
28/02/2018 2,521 2,531 0,19 2,555 2,506 355.445
27/02/2018 2,545 2,526 0,00 2,545 2,506 768.374
26/02/2018 2,590 2,526 -2,46 2,590 2,516 157.282
23/02/2018 2,590 2,590 1,93 2,590 2,540 82.362
22/02/2018 2,555 2,540 0,19 2,570 2,540 119.378
21/02/2018 2,599 2,536 -1,34 2,599 2,521 400.509
20/02/2018 2,614 2,570 -1,69 2,624 2,560 487.980
19/02/2018 2,599 2,614 0,57 2,639 2,599 197.718
16/02/2018 2,639 2,599 -0,19 2,639 2,599 330.257
15/02/2018 2,688 2,604 -0,38 2,688 2,580 287.950
14/02/2018 2,526 2,614 3,29 2,653 2,526 763.826
13/02/2018 2,491 2,531 -0,19 2,536 2,491 187.372
12/02/2018 2,462 2,536 2,99 2,540 2,462 274.864
09/02/2018 2,511 2,462 -2,33 2,526 2,457 176.153
08/02/2018 2,624 2,521 -3,20 2,624 2,511 254.851
07/02/2018 2,560 2,604 0,95 2,658 2,560 320.478
06/02/2018 2,570 2,580 -0,75 2,580 2,482 190.180
05/02/2018 2,737 2,599 -3,99 2,737 2,599 226.317
02/02/2018 2,737 2,707 0,00 2,737 2,697 258.638
01/02/2018 2,756 2,707 -0,72 2,771 2,697 354.183
31/01/2018 2,697 2,727 1,46 2,727 2,668 140.191
30/01/2018 2,746 2,688 -2,14 2,746 2,673 181.923
29/01/2018 2,786 2,746 0,00 2,786 2,732 91.730
26/01/2018 2,756 2,746 0,00 2,776 2,742 205.921
25/01/2018 2,776 2,746 -0,71 2,776 2,737 307.908
24/01/2018 2,854 2,766 -2,08 2,854 2,766 156.722
23/01/2018 2,795 2,825 1,41 2,835 2,795 304.115
22/01/2018 2,751 2,786 -1,56 2,835 2,751 345.076
19/01/2018 2,805 2,830 1,41 2,835 2,746 254.205
18/01/2018 2,717 2,791 1,61 2,791 2,717 312.104
17/01/2018 2,717 2,746 0,72 2,776 2,697 204.977
16/01/2018 2,717 2,727 0,72 2,727 2,683 216.617
15/01/2018 2,756 2,707 -0,72 2,756 2,702 149.446
12/01/2018 2,717 2,727 1,83 2,746 2,658 326.617
11/01/2018 2,707 2,678 -1,80 2,707 2,668 306.629
10/01/2018 2,746 2,727 0,00 2,746 2,673 246.177
09/01/2018 2,619 2,727 3,35 2,727 2,599 387.087
08/01/2018 2,712 2,639 -0,74 2,712 2,634 256.966
05/01/2018 2,648 2,658 1,50 2,683 2,629 508.334
04/01/2018 2,555 2,619 2,10 2,639 2,555 133.688
03/01/2018 2,540 2,565 0,58 2,609 2,531 257.636
02/01/2018 2,711 2,550 -2,84 2,711 2,526 394.545
29/12/2017 2,567 2,625 -0,67 2,648 2,567 216.331
28/12/2017 2,557 2,642 0,15 2,656 2,551 386.700
27/12/2017 2,619 2,639 -0,37 2,648 2,619 194.015
22/12/2017 2,629 2,648 0,00 2,648 2,610 78.527
21/12/2017 2,624 2,648 0,92 2,670 2,624 245.963
20/12/2017 2,601 2,624 0,63 2,643 2,601 484.695
19/12/2017 2,620 2,608 -0,99 2,630 2,608 279.787
18/12/2017 2,583 2,634 0,52 2,650 2,583 280.184
15/12/2017 2,640 2,620 0,07 2,640 2,574 385.635
14/12/2017 2,620 2,618 -1,03 2,648 2,618 172.166
13/12/2017 2,698 2,646 0,48 2,698 2,638 264.595
12/12/2017 2,696 2,633 -0,80 2,696 2,620 280.981
11/12/2017 2,696 2,654 -0,91 2,700 2,648 128.306
08/12/2017 2,659 2,679 -0,22 2,716 2,659 143.141
07/12/2017 2,794 2,684 -0,68 2,794 2,667 483.100
06/12/2017 2,695 2,703 0,54 2,717 2,673 394.339
05/12/2017 2,669 2,688 0,73 2,696 2,669 348.382
04/12/2017 2,689 2,669 -0,54 2,706 2,669 461.702
01/12/2017 2,712 2,683 0,51 2,712 2,675 366.035
30/11/2017 2,716 2,670 -0,11 2,716 2,670 498.399
29/11/2017 2,696 2,673 -0,79 2,727 2,673 1.226.481
28/11/2017 2,681 2,694 0,69 2,715 2,661 371.906
27/11/2017 2,723 2,676 -2,16 2,723 2,656 221.440
24/11/2017 2,653 2,735 3,41 2,735 2,653 277.670
23/11/2017 2,675 2,645 -2,47 2,708 2,645 360.463
22/11/2017 2,664 2,712 1,23 2,716 2,664 254.277
21/11/2017 2,696 2,679 0,36 2,696 2,670 391.713
20/11/2017 2,661 2,669 0,22 2,696 2,661 223.815
17/11/2017 2,649 2,663 0,62 2,671 2,649 257.741
16/11/2017 2,723 2,647 -0,80 2,724 2,636 504.397
15/11/2017 2,601 2,668 1,81 2,717 2,601 784.961
14/11/2017 2,737 2,620 -4,59 2,749 2,620 960.133
13/11/2017 2,766 2,747 -0,53 2,772 2,747 728.741
10/11/2017 2,756 2,761 -0,18 2,804 2,756 424.112
09/11/2017 2,785 2,766 -0,77 2,814 2,758 848.230
08/11/2017 2,824 2,787 -0,97 2,859 2,775 336.957
07/11/2017 2,834 2,814 1,40 2,853 2,792 929.508
06/11/2017 2,785 2,776 -0,28 2,811 2,757 379.699
03/11/2017 2,699 2,783 1,41 2,799 2,688 395.338
02/11/2017 2,688 2,745 1,36 2,751 2,688 295.953
01/11/2017 2,688 2,708 -0,36 2,772 2,688 462.717
31/10/2017 2,668 2,717 2,94 2,723 2,639 360.035
30/10/2017 2,582 2,640 0,85 2,686 2,582 262.843
27/10/2017 2,628 2,617 -1,61 2,655 2,615 441.079
26/10/2017 2,562 2,660 3,63 2,668 2,562 578.869
25/10/2017 2,611 2,567 0,08 2,611 2,546 281.059
24/10/2017 2,582 2,565 -0,64 2,641 2,560 298.638
23/10/2017 2,640 2,582 -2,56 2,645 2,562 316.951
20/10/2017 2,630 2,649 -1,44 2,700 2,630 158.429
19/10/2017 2,591 2,688 2,63 2,688 2,591 167.785
18/10/2017 2,644 2,619 -0,37 2,644 2,567 244.060
17/10/2017 2,612 2,629 1,08 2,639 2,578 211.377
16/10/2017 2,669 2,601 -1,18 2,669 2,601 247.552
13/10/2017 2,578 2,632 2,11 2,648 2,578 201.934
12/10/2017 2,606 2,578 -2,10 2,657 2,578 390.442
11/10/2017 2,610 2,633 0,11 2,669 2,610 415.341
10/10/2017 2,620 2,630 1,12 2,630 2,584 180.303
09/10/2017 2,502 2,601 0,00 2,622 2,496 419.896
06/10/2017 2,606 2,601 0,68 2,609 2,556 382.170
05/10/2017 2,523 2,583 1,60 2,583 2,517 329.329
04/10/2017 2,447 2,543 0,38 2,547 2,446 281.474
03/10/2017 2,439 2,533 3,16 2,533 2,439 406.520
02/10/2017 2,439 2,455 -0,59 2,465 2,439 352.948
29/09/2017 2,494 2,470 -0,78 2,494 2,440 365.652
28/09/2017 2,464 2,489 2,60 2,489 2,426 184.452
27/09/2017 2,407 2,426 -0,08 2,436 2,383 376.832

Mas noticias

publicidad
publicidad