19 de Junio, 18:10 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CASH (CASH)CASH (CASH)

0,020,65 %
2,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 2,340 2,300 -1,50 2,345 2,300 756.176
15/06/2018 2,410 2,335 -3,71 2,410 2,325 864.484
14/06/2018 2,400 2,425 0,62 2,440 2,400 551.201
13/06/2018 2,450 2,410 -0,82 2,450 2,400 432.901
12/06/2018 2,360 2,430 3,59 2,455 2,360 4.281.503
11/06/2018 2,326 2,346 1,07 2,376 2,316 960.789
08/06/2018 2,366 2,321 -1,89 2,366 2,316 861.146
07/06/2018 2,395 2,366 -0,63 2,395 2,341 539.147
06/06/2018 2,371 2,380 0,21 2,395 2,346 719.733
05/06/2018 2,385 2,376 -1,04 2,415 2,376 549.836
04/06/2018 2,385 2,400 1,26 2,410 2,380 1.945.554
01/06/2018 2,321 2,371 2,36 2,371 2,321 483.871
31/05/2018 2,326 2,316 0,22 2,326 2,301 673.359
30/05/2018 2,296 2,311 0,87 2,346 2,291 1.088.935
29/05/2018 2,366 2,291 -3,15 2,376 2,281 1.370.030
28/05/2018 2,376 2,366 -0,21 2,390 2,366 495.389
25/05/2018 2,351 2,371 1,27 2,380 2,341 577.762
24/05/2018 2,376 2,341 -0,42 2,385 2,336 880.155
23/05/2018 2,286 2,351 2,38 2,371 2,276 995.236
22/05/2018 2,286 2,296 1,99 2,331 2,246 2.006.783
21/05/2018 2,236 2,251 0,67 2,296 2,236 473.890
18/05/2018 2,266 2,236 -1,53 2,276 2,236 683.658
17/05/2018 2,271 2,271 0,00 2,291 2,266 646.400
16/05/2018 2,256 2,271 1,11 2,321 2,202 1.486.658
15/05/2018 2,351 2,246 -3,83 2,351 2,241 1.134.754
14/05/2018 2,311 2,336 1,95 2,371 2,311 1.727.992
11/05/2018 2,296 2,291 -0,43 2,336 2,291 533.467
10/05/2018 2,301 2,301 0,00 2,316 2,296 488.017
09/05/2018 2,336 2,301 -0,43 2,361 2,296 698.185
08/05/2018 2,336 2,311 -1,06 2,346 2,306 829.986
07/05/2018 2,371 2,336 -1,05 2,380 2,321 344.576
04/05/2018 2,385 2,361 -1,04 2,445 2,361 1.781.961
03/05/2018 2,385 2,385 -0,41 2,420 2,361 998.161
02/05/2018 2,366 2,395 -0,41 2,445 2,366 708.407
30/04/2018 2,445 2,405 -0,41 2,455 2,395 556.848
27/04/2018 2,405 2,415 4,07 2,430 2,336 1.136.684
26/04/2018 2,296 2,321 0,65 2,356 2,291 576.240
25/04/2018 2,306 2,306 -0,64 2,331 2,301 116.509
24/04/2018 2,306 2,321 0,21 2,361 2,306 616.059
23/04/2018 2,321 2,316 -0,21 2,341 2,301 656.611
20/04/2018 2,351 2,321 -1,89 2,371 2,316 616.781
19/04/2018 2,376 2,366 1,71 2,405 2,361 381.430
18/04/2018 2,331 2,326 0,65 2,356 2,316 672.717
17/04/2018 2,291 2,311 0,87 2,336 2,291 289.050
16/04/2018 2,336 2,291 -0,86 2,336 2,286 245.183
13/04/2018 2,286 2,311 0,65 2,336 2,286 419.721
12/04/2018 2,296 2,296 -0,86 2,351 2,296 145.670
11/04/2018 2,341 2,316 -1,06 2,361 2,316 167.379
10/04/2018 2,336 2,341 -0,63 2,405 2,331 191.793
09/04/2018 2,400 2,356 -0,84 2,405 2,316 474.404
06/04/2018 2,385 2,376 -1,04 2,425 2,371 321.445
05/04/2018 2,410 2,400 1,26 2,430 2,380 244.434
04/04/2018 2,420 2,371 -2,05 2,455 2,361 436.585
03/04/2018 2,420 2,420 -0,41 2,455 2,420 273.653
29/03/2018 2,485 2,430 -2,59 2,515 2,361 325.315
28/03/2018 2,544 2,495 -2,71 2,554 2,490 384.595
27/03/2018 2,564 2,564 0,98 2,604 2,544 223.791
26/03/2018 2,604 2,540 -2,67 2,614 2,540 189.108
23/03/2018 2,634 2,609 -1,13 2,634 2,574 230.767
22/03/2018 2,713 2,639 -4,15 2,738 2,639 359.755
21/03/2018 2,808 2,753 0,54 2,808 2,723 298.127
20/03/2018 2,798 2,738 0,00 2,808 2,713 223.858
19/03/2018 2,773 2,738 -2,13 2,773 2,723 166.188
16/03/2018 2,763 2,798 0,18 2,803 2,763 383.239
15/03/2018 2,748 2,793 1,81 2,803 2,708 410.798
14/03/2018 2,679 2,743 4,35 2,748 2,624 583.057
13/03/2018 2,564 2,629 1,73 2,659 2,564 497.260
12/03/2018 2,654 2,584 -1,35 2,654 2,525 520.665
09/03/2018 2,590 2,620 2,12 2,640 2,541 300.107
08/03/2018 2,610 2,565 -0,19 2,610 2,565 110.830
07/03/2018 2,570 2,570 0,78 2,580 2,565 207.847
06/03/2018 2,536 2,551 1,38 2,580 2,526 237.741
05/03/2018 2,511 2,516 0,39 2,531 2,501 179.758
02/03/2018 2,605 2,506 -2,87 2,605 2,491 235.532
01/03/2018 2,516 2,580 1,16 2,610 2,481 833.313
28/02/2018 2,541 2,551 0,19 2,575 2,526 355.445
27/02/2018 2,565 2,546 0,00 2,565 2,526 768.374
26/02/2018 2,610 2,546 -2,46 2,610 2,536 157.282
23/02/2018 2,610 2,610 1,93 2,610 2,560 82.362
22/02/2018 2,575 2,560 0,19 2,590 2,560 119.378
21/02/2018 2,620 2,555 -1,34 2,620 2,541 400.509
20/02/2018 2,635 2,590 -1,69 2,644 2,580 487.980
19/02/2018 2,620 2,635 0,57 2,659 2,620 197.718
16/02/2018 2,659 2,620 -0,19 2,659 2,620 330.257
15/02/2018 2,709 2,625 -0,38 2,709 2,600 287.950
14/02/2018 2,546 2,635 3,29 2,674 2,546 763.826
13/02/2018 2,511 2,551 -0,19 2,555 2,511 187.372
12/02/2018 2,481 2,555 2,99 2,560 2,481 274.864
09/02/2018 2,531 2,481 -2,33 2,546 2,476 176.153
08/02/2018 2,644 2,541 -3,20 2,644 2,531 254.851
07/02/2018 2,580 2,625 0,95 2,679 2,580 320.478
06/02/2018 2,590 2,600 -0,75 2,600 2,501 190.180
05/02/2018 2,758 2,620 -3,99 2,758 2,620 226.317
02/02/2018 2,758 2,728 0,00 2,758 2,719 258.638
01/02/2018 2,778 2,728 -0,72 2,793 2,719 354.183
31/01/2018 2,719 2,748 1,46 2,748 2,689 140.191
30/01/2018 2,768 2,709 -2,14 2,768 2,694 181.923
29/01/2018 2,808 2,768 0,00 2,808 2,753 91.730
26/01/2018 2,778 2,768 0,00 2,798 2,763 205.921
25/01/2018 2,798 2,768 -0,71 2,798 2,758 307.908
24/01/2018 2,877 2,788 -2,08 2,877 2,788 156.722
23/01/2018 2,817 2,847 1,41 2,857 2,817 304.115
22/01/2018 2,773 2,808 -1,56 2,857 2,773 345.076
19/01/2018 2,827 2,852 1,41 2,857 2,768 254.205
18/01/2018 2,738 2,813 1,61 2,813 2,738 312.104
17/01/2018 2,738 2,768 0,72 2,798 2,719 204.977
16/01/2018 2,738 2,748 0,72 2,748 2,704 216.617
15/01/2018 2,778 2,728 -0,72 2,778 2,724 149.446
12/01/2018 2,738 2,748 1,83 2,768 2,679 326.617
11/01/2018 2,728 2,699 -1,80 2,728 2,689 306.629
10/01/2018 2,768 2,748 0,00 2,768 2,694 246.177
09/01/2018 2,640 2,748 3,35 2,748 2,620 387.087
08/01/2018 2,733 2,659 -0,74 2,733 2,654 256.966
05/01/2018 2,669 2,679 1,50 2,704 2,649 508.334
04/01/2018 2,575 2,640 2,10 2,659 2,575 133.688
03/01/2018 2,560 2,585 0,58 2,630 2,551 257.636
02/01/2018 2,732 2,570 -2,84 2,732 2,546 394.545
29/12/2017 2,587 2,645 -0,67 2,669 2,587 216.331
28/12/2017 2,577 2,663 0,15 2,677 2,571 386.700
27/12/2017 2,640 2,659 -0,37 2,669 2,640 194.015
22/12/2017 2,649 2,669 0,00 2,669 2,631 78.527
21/12/2017 2,644 2,669 0,92 2,691 2,644 245.963
20/12/2017 2,621 2,645 0,63 2,663 2,621 484.695
19/12/2017 2,641 2,628 -0,99 2,651 2,628 279.787
18/12/2017 2,603 2,655 0,52 2,671 2,603 280.184
15/12/2017 2,660 2,641 0,07 2,660 2,594 385.635
14/12/2017 2,641 2,639 -1,03 2,669 2,639 172.166
13/12/2017 2,719 2,666 0,48 2,719 2,659 264.595
12/12/2017 2,717 2,654 -0,80 2,717 2,641 280.981
11/12/2017 2,717 2,675 -0,91 2,721 2,668 128.306
08/12/2017 2,680 2,700 -0,22 2,738 2,680 143.141
07/12/2017 2,816 2,705 -0,68 2,816 2,688 483.100
06/12/2017 2,716 2,724 0,54 2,739 2,694 394.339
05/12/2017 2,690 2,709 0,73 2,717 2,690 348.382
04/12/2017 2,710 2,690 -0,54 2,727 2,690 461.702
01/12/2017 2,733 2,705 0,51 2,733 2,696 366.035
30/11/2017 2,738 2,691 -0,11 2,738 2,691 498.399
29/11/2017 2,717 2,694 -0,79 2,749 2,694 1.226.481
28/11/2017 2,703 2,715 0,69 2,737 2,682 371.906
27/11/2017 2,745 2,697 -2,16 2,745 2,677 221.440
24/11/2017 2,674 2,756 3,41 2,756 2,674 277.670
23/11/2017 2,696 2,665 -2,47 2,729 2,665 360.463
22/11/2017 2,685 2,733 1,23 2,738 2,685 254.277
21/11/2017 2,717 2,700 0,36 2,717 2,691 391.713
20/11/2017 2,682 2,690 0,22 2,717 2,682 223.815
17/11/2017 2,670 2,684 0,62 2,692 2,670 257.741
16/11/2017 2,745 2,667 -0,80 2,746 2,657 504.397
15/11/2017 2,621 2,689 1,81 2,739 2,621 784.961
14/11/2017 2,758 2,641 -4,59 2,771 2,641 960.133
13/11/2017 2,788 2,768 -0,53 2,794 2,768 728.741
10/11/2017 2,778 2,783 -0,18 2,826 2,778 424.112
09/11/2017 2,807 2,788 -0,77 2,837 2,780 848.230
08/11/2017 2,846 2,809 -0,97 2,882 2,796 336.957
07/11/2017 2,856 2,837 1,40 2,876 2,814 929.508
06/11/2017 2,807 2,797 -0,28 2,833 2,779 379.699
03/11/2017 2,720 2,805 1,41 2,821 2,709 395.338
02/11/2017 2,709 2,766 1,36 2,773 2,709 295.953
01/11/2017 2,709 2,729 -0,36 2,794 2,709 462.717
31/10/2017 2,689 2,739 2,94 2,745 2,660 360.035
30/10/2017 2,602 2,660 0,85 2,707 2,602 262.843
27/10/2017 2,649 2,638 -1,61 2,676 2,635 441.079
26/10/2017 2,582 2,681 3,63 2,689 2,582 578.869
25/10/2017 2,631 2,587 0,08 2,631 2,566 281.059
24/10/2017 2,602 2,585 -0,64 2,661 2,580 298.638
23/10/2017 2,660 2,602 -2,56 2,665 2,582 316.951
20/10/2017 2,651 2,670 -1,44 2,721 2,651 158.429
19/10/2017 2,612 2,709 2,63 2,709 2,612 167.785
18/10/2017 2,664 2,640 -0,37 2,664 2,587 244.060
17/10/2017 2,632 2,650 1,08 2,660 2,598 211.377
16/10/2017 2,690 2,621 -1,18 2,690 2,621 247.552
13/10/2017 2,598 2,653 2,11 2,669 2,598 201.934
12/10/2017 2,626 2,598 -2,10 2,678 2,598 390.442
11/10/2017 2,630 2,654 0,11 2,690 2,630 415.341
10/10/2017 2,641 2,651 1,12 2,651 2,605 180.303
09/10/2017 2,522 2,621 0,00 2,643 2,516 419.896
06/10/2017 2,626 2,621 0,68 2,629 2,576 382.170
05/10/2017 2,543 2,604 1,60 2,604 2,537 329.329
04/10/2017 2,466 2,563 0,38 2,567 2,465 281.474
03/10/2017 2,458 2,553 3,16 2,553 2,458 406.520
02/10/2017 2,458 2,475 -0,59 2,484 2,458 352.948
29/09/2017 2,514 2,489 -0,78 2,514 2,459 365.652
28/09/2017 2,483 2,509 2,60 2,509 2,445 184.452
27/09/2017 2,426 2,445 -0,08 2,455 2,401 376.832
26/09/2017 2,484 2,447 -0,12 2,484 2,429 232.288
25/09/2017 2,442 2,450 0,20 2,466 2,442 424.981
22/09/2017 2,464 2,445 -0,08 2,468 2,445 341.073
21/09/2017 2,403 2,447 -0,71 2,475 2,403 509.138
20/09/2017 2,489 2,465 -0,79 2,492 2,465 160.880
19/09/2017 2,451 2,484 -0,04 2,486 2,451 395.647
18/09/2017 2,431 2,485 0,51 2,490 2,426 222.381
15/09/2017 2,494 2,473 -2,02 2,504 2,445 7.476.004
14/09/2017 2,524 2,524 0,39 2,550 2,479 312.423
13/09/2017 2,602 2,514 -3,42 2,602 2,497 317.245
12/09/2017 2,514 2,603 3,95 2,603 2,471 297.145
11/09/2017 2,435 2,504 1,95 2,513 2,420 508.500
08/09/2017 2,484 2,456 0,44 2,484 2,425 75.645
07/09/2017 2,430 2,445 1,26 2,455 2,418 293.952
06/09/2017 2,445 2,415 1,56 2,445 2,373 322.177
05/09/2017 2,406 2,378 -2,76 2,421 2,355 254.564
04/09/2017 2,407 2,445 0,00 2,445 2,407 270.818
01/09/2017 2,445 2,445 0,52 2,456 2,406 379.112
31/08/2017 2,455 2,433 -0,92 2,455 2,404 353.651
30/08/2017 2,406 2,455 2,45 2,457 2,406 293.108
29/08/2017 2,446 2,396 -3,85 2,465 2,396 604.641
28/08/2017 2,426 2,492 1,92 2,494 2,361 380.114
25/08/2017 2,416 2,445 1,21 2,446 2,386 459.644
24/08/2017 2,338 2,416 3,56 2,416 2,303 614.537
23/08/2017 2,347 2,333 -0,29 2,347 2,280 74.678
22/08/2017 2,329 2,340 0,50 2,341 2,323 124.963
21/08/2017 2,347 2,328 -0,71 2,347 2,305 109.608
18/08/2017 2,318 2,345 1,27 2,347 2,299 299.276
17/08/2017 2,313 2,315 0,47 2,317 2,302 330.947
16/08/2017 2,250 2,304 1,90 2,304 2,240 207.505
15/08/2017 2,279 2,261 -0,69 2,279 2,258 123.882
14/08/2017 2,250 2,277 1,70 2,277 2,250 202.340
11/08/2017 2,226 2,239 -0,95 2,268 2,207 154.292
10/08/2017 2,240 2,260 0,48 2,274 2,240 285.985
09/08/2017 2,225 2,250 0,00 2,252 2,225 273.492
08/08/2017 2,252 2,250 -1,54 2,283 2,247 277.269
07/08/2017 2,260 2,285 -0,17 2,295 2,260 148.396
04/08/2017 2,212 2,289 0,09 2,289 2,212 190.595
03/08/2017 2,323 2,287 0,60 2,323 2,247 437.494
02/08/2017 2,202 2,273 1,04 2,318 2,202 723.088
01/08/2017 2,256 2,250 0,00 2,256 2,233 500.736
31/07/2017 2,224 2,250 0,00 2,250 2,201 502.466
28/07/2017 2,250 2,250 0,00 2,266 2,222 878.036
27/07/2017 2,202 2,250 2,22 2,250 2,202 305.082
26/07/2017 2,207 2,201 -0,44 2,222 2,201 237.710
25/07/2017 2,211 2,211 0,00 2,249 2,207 103.540
24/07/2017 2,241 2,211 -1,70 2,265 2,211 106.515
21/07/2017 2,259 2,249 0,09 2,276 2,240 206.229
20/07/2017 2,269 2,247 -1,33 2,273 2,235 333.656
19/07/2017 2,303 2,277 -0,68 2,308 2,263 155.214
18/07/2017 2,274 2,293 1,91 2,299 2,263 481.415
17/07/2017 2,299 2,250 -1,71 2,299 2,202 265.436
14/07/2017 2,289 2,289 -0,43 2,299 2,286 129.563
13/07/2017 2,299 2,299 0,00 2,309 2,281 350.912
12/07/2017 2,289 2,299 0,86 2,299 2,279 138.209
11/07/2017 2,335 2,279 -1,69 2,335 2,279 120.615
10/07/2017 2,317 2,318 1,28 2,347 2,277 390.753
07/07/2017 2,322 2,289 -2,50 2,327 2,270 579.759
06/07/2017 2,289 2,347 2,13 2,347 2,269 475.515
05/07/2017 2,259 2,299 1,69 2,338 2,250 607.221
04/07/2017 2,259 2,260 0,04 2,265 2,256 203.491
03/07/2017 2,250 2,259 0,43 2,268 2,237 226.253
30/06/2017 2,238 2,250 1,32 2,250 2,206 430.179
29/06/2017 2,220 2,220 -0,87 2,236 2,199 299.866
28/06/2017 2,224 2,240 1,28 2,240 2,209 226.405
27/06/2017 2,201 2,212 0,58 2,220 2,199 304.891
26/06/2017 2,248 2,199 -0,97 2,248 2,199 209.217
23/06/2017 2,191 2,220 3,28 2,220 2,152 300.806
22/06/2017 2,220 2,150 -4,02 2,241 2,150 566.771
21/06/2017 2,201 2,240 0,44 2,246 2,083 2.563.805
20/06/2017 2,244 2,230 -0,44 2,258 2,230 184.121

Mas noticias

publicidad
publicidad