Vocento 15 años 23 de Enero, 19:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CIE AUTOMOT. (CIE)CIE AUTOMOT. (CIE)

0,501,91 %
26,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/01/2018 26,000 26,240 0,61 26,260 25,760 132.572
19/01/2018 25,520 26,080 1,88 26,140 25,480 101.427
18/01/2018 25,660 25,600 -0,23 25,680 25,420 55.421
17/01/2018 25,560 25,660 -0,31 25,800 25,460 110.551
16/01/2018 25,600 25,740 0,55 25,800 25,460 91.682
15/01/2018 25,640 25,600 0,39 25,640 25,400 95.114
12/01/2018 25,540 25,500 -0,16 25,820 25,480 49.357
11/01/2018 25,700 25,540 -0,39 25,760 25,320 115.897
10/01/2018 25,820 25,640 -0,77 25,820 25,480 89.502
09/01/2018 25,400 25,840 1,73 26,040 25,400 130.317
08/01/2018 25,520 25,400 0,00 25,720 25,340 117.275
05/01/2018 25,320 25,400 1,11 25,500 25,180 119.666
04/01/2018 24,320 25,120 4,32 25,120 24,320 129.634
03/01/2018 24,280 24,080 0,23 24,520 24,060 113.494
02/01/2018 23,941 24,025 0,39 24,025 23,427 120.308
29/12/2017 24,139 23,931 -1,00 24,139 23,803 73.797
28/12/2017 24,084 24,173 -0,02 24,317 24,084 71.396
27/12/2017 24,218 24,178 -0,24 24,282 24,065 83.846
22/12/2017 24,322 24,238 -1,17 24,346 24,149 62.099
21/12/2017 24,376 24,524 1,37 24,598 23,961 133.499
20/12/2017 24,119 24,193 0,49 24,485 24,060 131.944
19/12/2017 23,926 24,074 0,60 24,119 23,882 76.244
18/12/2017 23,882 23,931 0,21 24,119 23,872 88.920
15/12/2017 23,981 23,882 -0,58 24,069 23,753 208.588
14/12/2017 23,674 24,020 1,65 24,069 23,644 187.632
13/12/2017 23,481 23,630 0,70 23,788 23,476 82.860
12/12/2017 23,467 23,467 0,04 23,625 23,229 96.245
11/12/2017 23,590 23,457 -0,63 23,709 23,358 72.090
08/12/2017 23,793 23,605 -0,52 23,862 23,526 67.143
07/12/2017 23,976 23,728 -1,38 24,050 23,580 63.706
06/12/2017 23,511 24,060 1,99 24,104 23,378 158.941
05/12/2017 23,714 23,590 -0,50 23,812 23,476 168.178
04/12/2017 23,852 23,709 0,13 23,990 23,669 210.697
01/12/2017 24,415 23,679 -2,86 24,415 23,308 321.480
30/11/2017 24,544 24,376 -0,36 24,559 24,168 137.784
29/11/2017 24,603 24,465 -0,20 24,702 24,396 72.670
28/11/2017 24,495 24,514 0,38 24,687 24,415 53.612
27/11/2017 24,465 24,420 -0,58 24,643 24,346 84.605
24/11/2017 24,257 24,564 1,28 24,564 24,168 93.434
23/11/2017 24,322 24,252 -0,24 24,588 24,252 64.452
22/11/2017 24,247 24,312 0,33 24,509 24,168 110.234
21/11/2017 24,218 24,233 0,06 24,509 24,129 84.916
20/11/2017 24,218 24,218 0,18 24,341 23,976 106.847
17/11/2017 23,896 24,173 1,68 24,326 23,827 243.008
16/11/2017 23,842 23,773 0,44 24,045 23,763 195.993
15/11/2017 24,223 23,669 -2,27 24,223 23,595 91.507
14/11/2017 24,129 24,218 0,08 24,415 24,129 96.429
13/11/2017 24,722 24,198 -1,77 24,791 24,104 104.858
10/11/2017 25,107 24,633 -1,44 25,107 24,583 94.114
09/11/2017 25,364 24,994 -1,25 25,374 24,875 112.988
08/11/2017 25,775 25,310 -1,48 25,883 25,191 110.804
07/11/2017 25,765 25,691 0,93 25,898 25,443 266.026
06/11/2017 25,310 25,453 0,90 25,700 25,206 84.659
03/11/2017 25,350 25,226 -0,12 25,523 25,033 114.012
02/11/2017 25,414 25,256 -0,16 25,691 25,157 82.884
01/11/2017 25,206 25,295 0,27 25,527 25,157 100.772
31/10/2017 24,692 25,226 2,94 25,300 24,653 137.665
30/10/2017 24,663 24,504 0,77 24,697 24,495 108.742
27/10/2017 23,971 24,317 0,78 24,450 23,971 97.711
26/10/2017 23,971 24,129 1,29 24,218 23,832 193.519
25/10/2017 23,872 23,822 -0,10 24,233 23,743 153.882
24/10/2017 23,852 23,847 -0,33 23,877 23,684 99.506
23/10/2017 23,946 23,926 0,02 24,005 23,724 49.115
20/10/2017 23,817 23,921 0,33 23,961 23,788 84.057
19/10/2017 23,896 23,842 -0,90 24,198 23,610 87.684
18/10/2017 24,262 24,060 -0,08 24,312 24,060 84.835
17/10/2017 23,887 24,079 0,45 24,292 23,887 69.937
16/10/2017 23,748 23,971 0,41 24,079 23,724 61.499
13/10/2017 23,906 23,872 -0,21 24,163 23,793 91.062
12/10/2017 23,971 23,921 -0,21 23,971 23,793 50.162
11/10/2017 24,015 23,971 0,79 24,129 23,724 432.282
10/10/2017 23,625 23,783 0,67 23,931 23,521 138.465
09/10/2017 23,526 23,625 0,95 23,832 23,526 224.413
06/10/2017 23,022 23,402 2,11 23,457 23,022 148.124
05/10/2017 22,908 22,918 0,04 23,002 22,765 110.811
04/10/2017 22,488 22,908 1,82 23,056 22,295 142.759
03/10/2017 22,666 22,498 0,29 22,735 22,275 134.090
02/10/2017 21,855 22,434 0,46 22,527 21,845 155.393
29/09/2017 22,320 22,330 -0,18 22,513 22,196 140.077
28/09/2017 22,369 22,369 -0,02 22,438 22,261 62.090
27/09/2017 22,261 22,374 0,87 22,438 22,043 51.768
26/09/2017 22,043 22,181 0,34 22,438 22,043 85.940
25/09/2017 22,147 22,107 0,09 22,167 21,979 75.296
22/09/2017 22,226 22,088 -0,73 22,226 21,791 67.932
21/09/2017 22,191 22,251 0,33 22,340 22,162 48.893
20/09/2017 22,305 22,177 -0,84 22,359 22,078 69.525
19/09/2017 22,162 22,364 2,14 22,537 22,053 130.549
18/09/2017 21,494 21,895 1,86 21,939 21,366 111.054
15/09/2017 21,371 21,494 0,67 21,529 21,173 201.862
14/09/2017 21,440 21,351 -0,48 21,440 21,005 92.626
13/09/2017 21,223 21,455 0,77 21,499 21,193 117.953
12/09/2017 21,292 21,292 -0,51 21,317 20,699 231.913
11/09/2017 21,297 21,401 2,56 21,401 20,951 58.535
08/09/2017 20,867 20,867 -0,98 21,065 20,689 89.270
07/09/2017 21,297 21,074 -0,63 21,297 20,995 110.342
06/09/2017 21,317 21,208 -0,67 21,391 21,074 60.448
05/09/2017 21,119 21,351 1,38 21,406 21,005 71.510
04/09/2017 21,040 21,060 -0,91 21,213 20,941 51.096
01/09/2017 21,035 21,252 2,14 21,425 20,901 218.422
31/08/2017 20,758 20,807 0,24 20,847 20,462 63.964
30/08/2017 20,639 20,758 1,52 20,763 20,466 51.323
29/08/2017 20,807 20,447 -1,50 20,807 20,298 132.292
28/08/2017 21,020 20,758 -1,15 21,020 20,758 40.381
25/08/2017 21,257 21,000 -0,63 21,257 20,936 43.401
24/08/2017 21,158 21,134 -0,49 21,252 21,020 58.595
23/08/2017 21,252 21,237 0,40 21,277 21,099 37.092
22/08/2017 21,074 21,153 0,61 21,203 20,926 44.747
21/08/2017 20,956 21,025 -0,02 21,079 20,793 66.376
18/08/2017 21,228 21,030 -1,48 21,228 20,862 62.244
17/08/2017 21,134 21,346 0,33 21,351 21,134 109.031
16/08/2017 21,267 21,277 0,87 21,326 21,124 101.720
15/08/2017 21,331 21,094 -0,44 21,361 21,015 51.391
14/08/2017 20,719 21,188 2,58 21,188 20,635 131.773
11/08/2017 20,753 20,654 -1,02 20,936 20,452 83.169
10/08/2017 20,738 20,867 0,62 20,892 20,516 66.442
09/08/2017 20,857 20,738 -1,13 20,956 20,486 105.313
08/08/2017 20,971 20,976 0,28 21,109 20,936 86.585
07/08/2017 20,976 20,916 -0,33 21,084 20,872 80.962
04/08/2017 21,074 20,985 -0,33 21,074 20,951 177.074
03/08/2017 21,287 21,055 -1,30 21,386 20,966 165.002
02/08/2017 21,425 21,331 -0,09 21,485 21,094 134.316
01/08/2017 20,911 21,351 3,20 21,499 20,857 150.140
31/07/2017 20,531 20,689 0,19 20,773 20,531 79.858
28/07/2017 20,452 20,649 0,84 20,714 20,289 90.411
27/07/2017 20,639 20,476 -1,24 20,911 20,462 75.555
26/07/2017 20,387 20,733 0,67 20,812 20,308 85.368
25/07/2017 20,630 20,595 -0,55 20,827 20,343 81.555
24/07/2017 20,625 20,709 0,50 20,773 20,165 100.736
21/07/2017 20,763 20,605 -1,26 21,035 20,397 185.003
20/07/2017 21,050 20,867 -1,45 21,055 20,733 101.162
19/07/2017 20,462 21,173 3,73 21,173 20,457 252.169
18/07/2017 20,580 20,412 -1,01 20,610 20,214 82.299
17/07/2017 20,546 20,620 0,80 20,630 20,303 57.556
14/07/2017 20,462 20,457 0,15 20,541 20,318 38.451
13/07/2017 20,358 20,427 0,66 20,546 20,269 49.125
12/07/2017 20,229 20,293 1,06 20,313 20,121 69.570
11/07/2017 20,125 20,081 -0,15 20,279 20,056 63.020
10/07/2017 20,165 20,111 -0,20 20,259 19,967 96.421
07/07/2017 19,859 20,150 1,27 20,150 19,691 89.910
06/07/2017 19,923 19,898 -0,42 19,928 19,681 73.548
05/07/2017 19,839 19,982 1,08 20,081 19,735 112.274
04/07/2017 19,770 19,770 -0,67 19,849 19,621 88.711
03/07/2017 19,819 19,903 1,26 20,061 19,384 85.603
30/06/2017 19,480 19,656 0,90 19,749 19,480 66.836
29/06/2017 20,155 19,480 -2,92 20,155 19,480 167.509
28/06/2017 19,896 20,067 0,64 20,140 19,651 119.679
27/06/2017 20,199 19,940 -2,00 20,238 19,074 236.887
26/06/2017 20,468 20,346 -0,22 20,541 20,331 63.938
23/06/2017 20,463 20,390 -0,64 20,541 20,179 106.877
22/06/2017 20,380 20,522 0,10 20,629 20,350 92.878
21/06/2017 20,287 20,502 0,14 20,566 20,174 120.709
20/06/2017 20,742 20,473 -0,64 20,742 20,419 147.621
19/06/2017 20,399 20,605 1,71 20,839 20,385 153.778
16/06/2017 20,238 20,257 0,27 20,443 20,091 213.648
15/06/2017 20,453 20,204 -1,38 20,453 20,130 106.870
14/06/2017 20,507 20,487 -0,21 20,683 20,409 84.103
13/06/2017 20,463 20,531 0,77 20,605 20,297 62.369
12/06/2017 20,375 20,375 -0,36 20,536 20,262 125.410
09/06/2017 20,610 20,448 -0,97 20,820 20,375 159.414
08/06/2017 20,561 20,649 -1,42 21,030 20,546 208.015
07/06/2017 20,942 20,947 -0,40 21,084 20,849 75.934
06/06/2017 21,197 21,030 -0,99 21,387 20,942 99.987
05/06/2017 21,505 21,241 -1,39 21,598 21,182 94.071
02/06/2017 21,030 21,539 2,42 21,632 21,030 281.243
01/06/2017 20,737 21,030 1,42 21,079 20,688 120.363
31/05/2017 20,781 20,737 -0,47 20,820 20,551 345.871
30/05/2017 20,815 20,835 0,19 20,962 20,747 161.016
29/05/2017 20,673 20,795 0,81 20,864 20,541 127.320
26/05/2017 20,693 20,629 -0,24 20,717 20,365 303.656
25/05/2017 19,915 20,678 3,83 20,800 19,915 263.562
24/05/2017 19,783 19,915 0,34 19,969 19,778 156.046
23/05/2017 19,431 19,847 1,91 20,111 19,431 302.892
22/05/2017 19,563 19,475 -0,18 19,563 19,318 192.822
19/05/2017 19,509 19,509 -0,05 19,661 19,348 278.311
18/05/2017 19,964 19,519 -2,06 19,964 19,318 244.155
17/05/2017 19,881 19,930 -0,27 20,130 19,710 273.020
16/05/2017 19,920 19,984 0,64 20,008 19,705 120.680
15/05/2017 19,808 19,856 0,82 19,905 19,602 166.073
12/05/2017 20,028 19,695 0,17 20,028 19,568 181.751
11/05/2017 19,675 19,661 -0,30 19,715 19,583 235.911
10/05/2017 19,622 19,719 0,30 19,719 19,563 159.374
09/05/2017 19,700 19,661 -0,17 19,759 19,539 168.246
08/05/2017 19,808 19,695 0,47 19,808 19,539 172.401
05/05/2017 19,289 19,602 0,65 19,764 19,172 328.681
04/05/2017 19,411 19,475 1,14 19,597 19,118 255.981
03/05/2017 19,441 19,255 -0,93 19,504 19,118 251.332
02/05/2017 19,367 19,436 0,63 19,475 19,250 187.581
28/04/2017 19,025 19,314 1,60 19,406 18,961 251.439
27/04/2017 18,849 19,010 1,22 19,035 18,624 326.146
26/04/2017 18,536 18,780 1,37 18,780 18,409 143.651
25/04/2017 18,536 18,526 0,66 18,575 18,428 120.172
24/04/2017 17,988 18,404 3,38 18,531 17,900 308.182
21/04/2017 17,866 17,802 -0,46 17,969 17,793 124.474
20/04/2017 17,822 17,885 0,69 17,944 17,734 141.827
19/04/2017 17,665 17,763 0,75 17,763 17,616 152.703
18/04/2017 17,636 17,631 -0,61 17,793 17,568 121.608
13/04/2017 17,744 17,739 -0,03 17,778 17,621 76.082
12/04/2017 17,832 17,744 0,33 17,925 17,709 89.263
11/04/2017 17,607 17,685 0,17 17,778 17,607 173.003
10/04/2017 17,851 17,656 -1,15 17,851 17,656 178.805
07/04/2017 17,920 17,861 -0,38 17,934 17,724 203.051
06/04/2017 18,086 17,929 -0,70 18,086 17,807 136.490
05/04/2017 18,008 18,057 0,38 18,081 17,778 342.755
04/04/2017 18,042 17,988 -0,59 18,042 17,788 216.513
03/04/2017 18,096 18,096 0,11 18,145 17,969 234.030
31/03/2017 17,822 18,076 1,32 18,076 17,793 282.733
30/03/2017 17,783 17,841 0,47 17,841 17,705 114.045
29/03/2017 17,695 17,758 0,30 17,783 17,616 181.520
28/03/2017 17,372 17,705 2,09 17,705 17,372 210.355
27/03/2017 17,587 17,343 -1,12 17,690 17,245 112.062
24/03/2017 17,343 17,538 1,19 17,568 17,328 112.626
23/03/2017 17,225 17,333 0,17 17,377 17,118 160.251
22/03/2017 17,230 17,303 -0,34 17,313 17,034 150.902
21/03/2017 17,387 17,362 -0,14 17,484 17,333 150.552
20/03/2017 17,411 17,387 -0,97 17,475 17,333 84.750
17/03/2017 17,372 17,558 0,42 17,558 17,303 143.886
16/03/2017 17,519 17,484 0,56 17,528 17,225 255.487
15/03/2017 17,450 17,387 0,48 17,509 17,323 184.035
14/03/2017 17,323 17,303 -0,08 17,445 17,225 179.615
13/03/2017 17,416 17,318 0,71 17,416 17,078 236.555
10/03/2017 17,431 17,196 -0,59 17,431 17,123 86.520
09/03/2017 17,465 17,299 -0,92 17,519 17,294 136.198
08/03/2017 17,548 17,460 -0,83 17,670 17,440 145.259
07/03/2017 17,675 17,607 0,03 17,685 17,553 108.743
06/03/2017 17,753 17,602 -0,91 17,812 17,563 143.420
03/03/2017 17,959 17,763 -1,84 18,145 17,665 296.222
02/03/2017 18,057 18,096 0,22 18,115 18,027 207.327
01/03/2017 17,802 18,057 1,76 18,154 17,749 247.961
28/02/2017 17,651 17,744 0,89 18,013 17,514 138.980
27/02/2017 17,832 17,587 -0,33 17,832 17,538 198.311
24/02/2017 17,851 17,646 -1,37 17,925 17,465 174.526
23/02/2017 17,739 17,890 0,94 17,925 17,641 123.729
22/02/2017 17,832 17,724 -0,55 17,988 17,660 119.326
21/02/2017 17,841 17,822 -0,16 17,959 17,700 119.649
20/02/2017 18,018 17,851 -0,54 18,076 17,783 99.058
17/02/2017 17,577 17,949 2,11 18,047 17,440 272.333
16/02/2017 17,773 17,577 -1,05 17,797 17,514 149.407
15/02/2017 17,900 17,763 -0,49 17,905 17,709 152.664
14/02/2017 17,861 17,851 0,25 17,905 17,724 165.170
13/02/2017 17,274 17,807 3,41 17,954 17,274 207.060
10/02/2017 17,201 17,220 0,60 17,308 17,142 174.237
09/02/2017 17,069 17,118 0,69 17,176 16,893 288.822
08/02/2017 17,108 17,000 0,75 17,137 16,942 343.572
07/02/2017 17,108 16,873 -1,26 17,118 16,844 143.010
06/02/2017 17,362 17,088 -1,19 17,362 17,064 165.668
03/02/2017 16,932 17,294 1,61 17,387 16,932 255.830
02/02/2017 17,201 17,020 0,09 17,201 16,981 195.145
01/02/2017 16,814 17,005 1,05 17,034 16,770 370.328
31/01/2017 17,020 16,829 -1,12 17,069 16,829 208.811
30/01/2017 17,323 17,020 -2,25 17,460 16,961 194.564
27/01/2017 17,607 17,411 -1,44 17,695 17,362 154.528
26/01/2017 17,793 17,665 -0,36 17,797 17,607 121.292
25/01/2017 18,379 17,729 -2,74 18,379 17,656 261.574
24/01/2017 18,247 18,228 0,03 18,252 18,076 92.182
publicidad
publicidad