Vocento 15 años 23 de Octubre, 02:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,080,33 %
24,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 24,095 24,200 0,33 24,240 24,065 84.057
19/10/2017 24,175 24,120 -0,90 24,480 23,885 87.684
18/10/2017 24,545 24,340 -0,08 24,595 24,340 84.835
17/10/2017 24,165 24,360 0,45 24,575 24,165 69.937
16/10/2017 24,025 24,250 0,41 24,360 24,000 61.499
13/10/2017 24,185 24,150 -0,21 24,445 24,070 91.062
12/10/2017 24,250 24,200 -0,21 24,250 24,070 50.162
11/10/2017 24,295 24,250 0,79 24,410 24,000 432.282
10/10/2017 23,900 24,060 0,67 24,210 23,795 138.465
09/10/2017 23,800 23,900 0,95 24,110 23,800 224.413
06/10/2017 23,290 23,675 2,11 23,730 23,290 148.124
05/10/2017 23,175 23,185 0,04 23,270 23,030 110.811
04/10/2017 22,750 23,175 1,82 23,325 22,555 142.759
03/10/2017 22,930 22,760 0,29 23,000 22,535 134.090
02/10/2017 22,110 22,695 0,46 22,790 22,100 155.393
29/09/2017 22,580 22,590 -0,18 22,775 22,455 140.077
28/09/2017 22,630 22,630 -0,02 22,700 22,520 62.090
27/09/2017 22,520 22,635 0,87 22,700 22,300 51.768
26/09/2017 22,300 22,440 0,34 22,700 22,300 85.940
25/09/2017 22,405 22,365 0,09 22,425 22,235 75.296
22/09/2017 22,485 22,345 -0,73 22,485 22,045 67.932
21/09/2017 22,450 22,510 0,33 22,600 22,420 48.893
20/09/2017 22,565 22,435 -0,84 22,620 22,335 69.525
19/09/2017 22,420 22,625 2,14 22,800 22,310 130.549
18/09/2017 21,745 22,150 1,86 22,195 21,615 111.054
15/09/2017 21,620 21,745 0,67 21,780 21,420 201.862
14/09/2017 21,690 21,600 -0,48 21,690 21,250 92.626
13/09/2017 21,470 21,705 0,77 21,750 21,440 117.953
12/09/2017 21,540 21,540 -0,51 21,565 20,940 231.913
11/09/2017 21,545 21,650 2,56 21,650 21,195 58.535
08/09/2017 21,110 21,110 -0,98 21,310 20,930 89.270
07/09/2017 21,545 21,320 -0,63 21,545 21,240 110.342
06/09/2017 21,565 21,455 -0,67 21,640 21,320 60.448
05/09/2017 21,365 21,600 1,38 21,655 21,250 71.510
04/09/2017 21,285 21,305 -0,91 21,460 21,185 51.096
01/09/2017 21,280 21,500 2,14 21,675 21,145 218.422
31/08/2017 21,000 21,050 0,24 21,090 20,700 63.964
30/08/2017 20,880 21,000 1,52 21,005 20,705 51.323
29/08/2017 21,050 20,685 -1,50 21,050 20,535 132.292
28/08/2017 21,265 21,000 -1,15 21,265 21,000 40.381
25/08/2017 21,505 21,245 -0,63 21,505 21,180 43.401
24/08/2017 21,405 21,380 -0,49 21,500 21,265 58.595
23/08/2017 21,500 21,485 0,40 21,525 21,345 37.092
22/08/2017 21,320 21,400 0,61 21,450 21,170 44.747
21/08/2017 21,200 21,270 -0,02 21,325 21,035 66.376
18/08/2017 21,475 21,275 -1,48 21,475 21,105 62.244
17/08/2017 21,380 21,595 0,33 21,600 21,380 109.031
16/08/2017 21,515 21,525 0,87 21,575 21,370 101.720
15/08/2017 21,580 21,340 -0,44 21,610 21,260 51.391
14/08/2017 20,960 21,435 2,58 21,435 20,875 131.773
11/08/2017 20,995 20,895 -1,02 21,180 20,690 83.169
10/08/2017 20,980 21,110 0,62 21,135 20,755 66.442
09/08/2017 21,100 20,980 -1,13 21,200 20,725 105.313
08/08/2017 21,215 21,220 0,28 21,355 21,180 86.585
07/08/2017 21,220 21,160 -0,33 21,330 21,115 80.962
04/08/2017 21,320 21,230 -0,33 21,320 21,195 177.074
03/08/2017 21,535 21,300 -1,30 21,635 21,210 165.002
02/08/2017 21,675 21,580 -0,09 21,735 21,340 134.316
01/08/2017 21,155 21,600 3,20 21,750 21,100 150.140
31/07/2017 20,770 20,930 0,19 21,015 20,770 79.858
28/07/2017 20,690 20,890 0,84 20,955 20,525 90.411
27/07/2017 20,880 20,715 -1,24 21,155 20,700 75.555
26/07/2017 20,625 20,975 0,67 21,055 20,545 85.368
25/07/2017 20,870 20,835 -0,55 21,070 20,580 81.555
24/07/2017 20,865 20,950 0,50 21,015 20,400 100.736
21/07/2017 21,005 20,845 -1,26 21,280 20,635 185.003
20/07/2017 21,295 21,110 -1,45 21,300 20,975 101.162
19/07/2017 20,700 21,420 3,73 21,420 20,695 252.169
18/07/2017 20,820 20,650 -1,01 20,850 20,450 82.299
17/07/2017 20,785 20,860 0,80 20,870 20,540 57.556
14/07/2017 20,700 20,695 0,15 20,780 20,555 38.451
13/07/2017 20,595 20,665 0,66 20,785 20,505 49.125
12/07/2017 20,465 20,530 1,06 20,550 20,355 69.570
11/07/2017 20,360 20,315 -0,15 20,515 20,290 63.020
10/07/2017 20,400 20,345 -0,20 20,495 20,200 96.421
07/07/2017 20,090 20,385 1,27 20,385 19,920 89.910
06/07/2017 20,155 20,130 -0,42 20,160 19,910 73.548
05/07/2017 20,070 20,215 1,08 20,315 19,965 112.274
04/07/2017 20,000 20,000 -0,67 20,080 19,850 88.711
03/07/2017 20,050 20,135 1,26 20,295 19,610 85.603
30/06/2017 19,707 19,885 0,90 19,979 19,707 66.836
29/06/2017 20,390 19,707 -2,92 20,390 19,707 167.509
28/06/2017 20,127 20,301 0,64 20,375 19,880 119.679
27/06/2017 20,434 20,172 -2,00 20,474 19,296 236.887
26/06/2017 20,706 20,583 -0,22 20,781 20,568 63.938
23/06/2017 20,701 20,627 -0,64 20,781 20,414 106.877
22/06/2017 20,617 20,761 0,10 20,870 20,588 92.878
21/06/2017 20,523 20,741 0,14 20,805 20,409 120.709
20/06/2017 20,983 20,711 -0,64 20,983 20,657 147.621
19/06/2017 20,637 20,845 1,71 21,082 20,622 153.778
16/06/2017 20,474 20,494 0,27 20,682 20,325 213.648
15/06/2017 20,691 20,439 -1,38 20,691 20,365 106.870
14/06/2017 20,746 20,726 -0,21 20,924 20,647 84.103
13/06/2017 20,701 20,771 0,77 20,845 20,533 62.369
12/06/2017 20,612 20,612 -0,36 20,776 20,499 125.410
09/06/2017 20,850 20,687 -0,97 21,063 20,612 159.414
08/06/2017 20,800 20,889 -1,42 21,275 20,785 208.015
07/06/2017 21,186 21,191 -0,40 21,330 21,092 75.934
06/06/2017 21,444 21,275 -0,99 21,637 21,186 99.987
05/06/2017 21,755 21,488 -1,39 21,849 21,429 94.071
02/06/2017 21,275 21,790 2,42 21,884 21,275 281.243
01/06/2017 20,978 21,275 1,42 21,325 20,929 120.363
31/05/2017 21,023 20,978 -0,47 21,063 20,790 345.871
30/05/2017 21,058 21,077 0,19 21,206 20,988 161.016
29/05/2017 20,914 21,038 0,81 21,107 20,781 127.320
26/05/2017 20,934 20,870 -0,24 20,959 20,602 303.656
25/05/2017 20,147 20,919 3,83 21,043 20,147 263.562
24/05/2017 20,014 20,147 0,34 20,202 20,009 156.046
23/05/2017 19,657 20,078 1,91 20,345 19,657 302.892
22/05/2017 19,791 19,702 -0,18 19,791 19,544 192.822
19/05/2017 19,737 19,737 -0,05 19,890 19,573 278.311
18/05/2017 20,197 19,746 -2,06 20,197 19,544 244.155
17/05/2017 20,113 20,162 -0,27 20,365 19,939 273.020
16/05/2017 20,152 20,216 0,64 20,241 19,934 120.680
15/05/2017 20,038 20,088 0,82 20,137 19,831 166.073
12/05/2017 20,261 19,925 0,17 20,261 19,796 181.751
11/05/2017 19,905 19,890 -0,30 19,944 19,811 235.911
10/05/2017 19,850 19,949 0,30 19,949 19,791 159.374
09/05/2017 19,930 19,890 -0,17 19,989 19,766 168.246
08/05/2017 20,038 19,925 0,47 20,038 19,766 172.401
05/05/2017 19,514 19,831 0,65 19,994 19,395 328.681
04/05/2017 19,638 19,702 1,14 19,826 19,341 255.981
03/05/2017 19,667 19,479 -0,93 19,732 19,341 251.332
02/05/2017 19,593 19,662 0,63 19,702 19,474 187.581
28/04/2017 19,247 19,539 1,60 19,633 19,182 251.439
27/04/2017 19,069 19,232 1,22 19,257 18,841 326.146
26/04/2017 18,752 18,999 1,37 18,999 18,623 143.651
25/04/2017 18,752 18,742 0,66 18,792 18,643 120.172
24/04/2017 18,198 18,618 3,38 18,747 18,109 308.182
21/04/2017 18,074 18,010 -0,46 18,178 18,000 124.474
20/04/2017 18,030 18,094 0,69 18,153 17,941 141.827
19/04/2017 17,871 17,970 0,75 17,970 17,822 152.703
18/04/2017 17,842 17,837 -0,61 18,000 17,772 121.608
13/04/2017 17,950 17,945 -0,03 17,985 17,827 76.082
12/04/2017 18,039 17,950 0,33 18,133 17,916 89.263
11/04/2017 17,812 17,891 0,17 17,985 17,812 173.003
10/04/2017 18,059 17,861 -1,15 18,059 17,861 178.805
07/04/2017 18,129 18,069 -0,38 18,143 17,931 203.051
06/04/2017 18,297 18,138 -0,70 18,297 18,015 136.490
05/04/2017 18,218 18,267 0,38 18,292 17,985 342.755
04/04/2017 18,252 18,198 -0,59 18,252 17,995 216.513
03/04/2017 18,307 18,307 0,11 18,356 18,178 234.030
31/03/2017 18,030 18,287 1,32 18,287 18,000 282.733
30/03/2017 17,990 18,049 0,47 18,049 17,911 114.045
29/03/2017 17,901 17,965 0,30 17,990 17,822 181.520
28/03/2017 17,574 17,911 2,09 17,911 17,574 210.355
27/03/2017 17,792 17,545 -1,12 17,896 17,446 112.062
24/03/2017 17,545 17,743 1,19 17,772 17,530 112.626
23/03/2017 17,426 17,535 0,17 17,579 17,317 160.251
22/03/2017 17,431 17,505 -0,34 17,515 17,233 150.902
21/03/2017 17,589 17,565 -0,14 17,688 17,535 150.552
20/03/2017 17,614 17,589 -0,97 17,678 17,535 84.750
17/03/2017 17,574 17,762 0,42 17,762 17,505 143.886
16/03/2017 17,723 17,688 0,56 17,733 17,426 255.487
15/03/2017 17,654 17,589 0,48 17,713 17,525 184.035
14/03/2017 17,525 17,505 -0,08 17,649 17,426 179.615
13/03/2017 17,619 17,520 0,71 17,619 17,278 236.555
10/03/2017 17,634 17,396 -0,59 17,634 17,322 86.520
09/03/2017 17,668 17,500 -0,92 17,723 17,495 136.198
08/03/2017 17,753 17,663 -0,83 17,876 17,644 145.259
07/03/2017 17,881 17,812 0,03 17,891 17,757 108.743
06/03/2017 17,960 17,807 -0,91 18,020 17,767 143.420
03/03/2017 18,168 17,970 -1,84 18,356 17,871 296.222
02/03/2017 18,267 18,307 0,22 18,326 18,237 207.327
01/03/2017 18,010 18,267 1,76 18,366 17,955 247.961
28/02/2017 17,856 17,950 0,89 18,223 17,718 138.980
27/02/2017 18,039 17,792 -0,33 18,039 17,743 198.311
24/02/2017 18,059 17,851 -1,37 18,133 17,668 174.526
23/02/2017 17,945 18,099 0,94 18,133 17,847 123.729
22/02/2017 18,039 17,931 -0,55 18,198 17,866 119.326
21/02/2017 18,049 18,030 -0,16 18,168 17,906 119.649
20/02/2017 18,228 18,059 -0,54 18,287 17,990 99.058
17/02/2017 17,782 18,158 2,11 18,257 17,644 272.333
16/02/2017 17,980 17,782 -1,05 18,005 17,718 149.407
15/02/2017 18,109 17,970 -0,49 18,114 17,916 152.664
14/02/2017 18,069 18,059 0,25 18,114 17,931 165.170
13/02/2017 17,475 18,015 3,41 18,163 17,475 207.060
10/02/2017 17,401 17,421 0,60 17,510 17,342 174.237
09/02/2017 17,268 17,317 0,69 17,376 17,090 288.822
08/02/2017 17,307 17,198 0,75 17,337 17,139 343.572
07/02/2017 17,307 17,070 -1,26 17,317 17,040 143.010
06/02/2017 17,565 17,287 -1,19 17,565 17,263 165.668
03/02/2017 17,129 17,495 1,61 17,589 17,129 255.830
02/02/2017 17,401 17,218 0,09 17,401 17,179 195.145
01/02/2017 17,010 17,203 1,05 17,233 16,966 370.328
31/01/2017 17,218 17,025 -1,12 17,268 17,025 208.811
30/01/2017 17,525 17,218 -2,25 17,663 17,159 194.564
27/01/2017 17,812 17,614 -1,44 17,901 17,565 154.528
26/01/2017 18,000 17,871 -0,36 18,005 17,812 121.292
25/01/2017 18,594 17,936 -2,74 18,594 17,861 261.574
24/01/2017 18,460 18,440 0,03 18,465 18,287 92.182
23/01/2017 18,495 18,435 0,32 18,500 18,401 66.154
20/01/2017 18,307 18,376 0,27 18,425 18,035 57.691
19/01/2017 18,188 18,326 0,22 18,366 18,094 88.937
18/01/2017 18,129 18,287 0,85 18,307 18,104 187.282
17/01/2017 18,228 18,133 0,03 18,302 17,990 111.293
16/01/2017 18,173 18,129 0,11 18,228 17,985 177.135
13/01/2017 18,188 18,109 0,00 18,302 17,881 222.350
12/01/2017 18,336 18,109 -1,08 18,336 18,109 174.809
11/01/2017 18,336 18,307 0,43 18,356 18,188 398.264
10/01/2017 18,356 18,228 -0,03 18,386 18,168 94.777
09/01/2017 18,331 18,232 -0,22 18,361 18,129 121.889
06/01/2017 18,267 18,272 -0,19 18,396 18,143 75.254
05/01/2017 18,430 18,307 -0,05 18,475 18,252 116.040
04/01/2017 18,534 18,317 -0,48 18,534 18,232 161.194
03/01/2017 18,495 18,406 0,59 18,604 18,406 80.521
02/01/2017 18,067 18,297 0,95 18,341 18,067 35.176
30/12/2016 17,925 18,125 1,09 18,253 17,881 55.813
29/12/2016 18,028 17,930 -0,38 18,028 17,827 79.729
28/12/2016 18,150 17,998 -0,89 18,160 17,954 48.491
27/12/2016 18,111 18,160 0,27 18,209 18,013 76.541
23/12/2016 18,077 18,111 0,00 18,150 17,979 49.574
22/12/2016 18,160 18,111 0,05 18,184 18,072 167.202
21/12/2016 18,111 18,101 0,11 18,189 18,072 247.064
20/12/2016 17,817 18,081 1,65 18,184 17,817 127.688
19/12/2016 18,238 17,788 -1,94 18,238 17,788 88.936
16/12/2016 18,116 18,140 0,38 18,233 17,959 114.619
15/12/2016 17,592 18,072 3,30 18,150 17,406 137.062
14/12/2016 17,572 17,494 -0,47 17,670 17,425 64.139
13/12/2016 17,244 17,577 1,07 17,611 17,244 86.360
12/12/2016 17,572 17,391 -0,75 17,572 17,220 105.611
09/12/2016 17,611 17,523 -0,17 17,611 17,367 72.813
08/12/2016 17,269 17,553 0,82 17,582 17,269 52.363
07/12/2016 16,946 17,411 2,92 17,411 16,946 78.697
06/12/2016 16,872 16,916 -0,23 17,009 16,853 56.827
05/12/2016 16,823 16,956 0,46 17,117 16,823 53.274
02/12/2016 17,083 16,877 -1,54 17,098 16,760 96.471
01/12/2016 17,146 17,142 -0,34 17,166 16,975 93.277
30/11/2016 17,357 17,200 -0,23 17,357 17,142 103.490
29/11/2016 17,132 17,239 0,46 17,284 17,093 77.248
28/11/2016 17,279 17,161 -0,79 17,303 17,034 99.519
25/11/2016 17,161 17,298 0,80 17,298 17,005 73.598
24/11/2016 17,220 17,161 -0,26 17,328 17,078 85.811
23/11/2016 17,435 17,205 -1,18 17,518 17,137 70.452
22/11/2016 17,347 17,411 1,74 17,533 17,230 207.059
21/11/2016 17,132 17,112 0,81 17,244 16,921 140.408
18/11/2016 16,975 16,975 0,58 17,093 16,902 91.059
17/11/2016 16,872 16,877 0,23 16,975 16,686 101.393
16/11/2016 16,887 16,838 -0,12 16,975 16,726 119.048
15/11/2016 16,388 16,858 2,87 16,936 16,388 206.204
14/11/2016 16,241 16,388 1,30 16,588 16,216 493.445
11/11/2016 16,819 16,177 -3,84 17,005 15,918 480.589
10/11/2016 17,288 16,823 -2,69 17,332 16,760 168.474
09/11/2016 17,073 17,288 -1,34 17,577 16,486 270.179
08/11/2016 17,690 17,523 -1,13 17,866 17,386 69.608
07/11/2016 17,484 17,724 2,12 17,729 17,479 89.780
04/11/2016 17,749 17,357 -2,53 17,749 17,181 99.667
03/11/2016 17,915 17,807 -0,60 17,915 17,739 115.544
02/11/2016 18,081 17,915 -1,69 18,199 17,832 194.947
01/11/2016 18,561 18,223 -0,93 18,581 18,218 108.129
31/10/2016 18,581 18,395 -0,16 18,581 18,042 171.191
28/10/2016 17,905 18,424 3,18 18,424 17,744 230.163
27/10/2016 17,616 17,856 2,10 17,876 17,489 229.115
26/10/2016 17,465 17,489 0,42 17,567 17,239 105.739
25/10/2016 17,621 17,416 -1,06 17,690 17,396 130.314
publicidad