19 de Junio, 00:48 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CO.BK AG (CBK)CO.BK AG (CBK)

-0,39-4,18 %
8,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/06/2018 9,290 8,908 -4,18 9,305 8,855 29.074.625
14/06/2018 9,402 9,297 -1,93 9,554 9,288 15.275.311
13/06/2018 9,580 9,480 -0,73 9,644 9,353 11.115.265
12/06/2018 9,800 9,550 -1,00 9,813 9,530 10.570.869
11/06/2018 9,538 9,646 3,45 9,686 9,454 13.827.445
08/06/2018 9,401 9,324 -1,60 9,433 9,168 14.072.183
07/06/2018 9,500 9,476 1,32 9,624 9,397 15.644.745
06/06/2018 8,980 9,353 4,51 9,360 8,834 17.588.914
05/06/2018 9,212 8,949 -2,81 9,282 8,935 12.246.328
04/06/2018 9,334 9,208 0,47 9,450 9,077 12.484.851
01/06/2018 8,850 9,165 4,83 9,338 8,845 17.751.059
31/05/2018 9,002 8,743 -2,62 9,218 8,680 24.085.475
30/05/2018 9,021 8,978 0,18 9,090 8,864 16.640.157
29/05/2018 9,209 8,962 -4,06 9,232 8,780 25.348.344
28/05/2018 9,738 9,341 -2,32 9,790 9,230 13.772.329
25/05/2018 9,570 9,563 0,72 9,684 9,422 14.683.011
24/05/2018 10,022 9,495 -6,47 10,026 9,453 24.805.472
23/05/2018 10,282 10,152 -1,61 10,346 10,068 9.516.704
22/05/2018 10,170 10,318 1,90 10,360 10,038 10.857.063
18/05/2018 10,306 10,126 -1,77 10,392 10,082 11.183.122
17/05/2018 10,274 10,308 -0,29 10,410 10,194 9.110.464
16/05/2018 11,000 10,338 -6,07 11,000 10,338 21.447.997
15/05/2018 10,600 11,006 3,87 11,060 10,562 14.651.316
14/05/2018 10,826 10,596 -1,83 10,884 10,574 9.471.084
11/05/2018 10,880 10,794 -0,70 10,880 10,762 4.932.590
10/05/2018 10,892 10,870 0,11 10,912 10,754 4.355.732
09/05/2018 10,552 10,858 2,57 10,858 10,552 9.604.731
08/05/2018 10,612 10,586 -0,56 10,676 10,312 7.639.083
07/05/2018 10,600 10,646 0,53 10,668 10,514 4.308.157
04/05/2018 10,496 10,590 0,97 10,628 10,456 6.714.852
03/05/2018 10,806 10,488 -3,00 10,848 10,480 9.124.792
02/05/2018 10,682 10,812 0,95 10,850 10,680 6.394.845
30/04/2018 10,736 10,710 -0,37 10,846 10,676 4.765.724
27/04/2018 10,868 10,750 -0,87 10,920 10,706 7.599.106
26/04/2018 10,728 10,844 0,56 10,898 10,728 7.618.934
25/04/2018 10,856 10,784 -1,80 10,930 10,660 10.268.137
24/04/2018 11,144 10,982 -1,21 11,156 10,912 7.813.292
23/04/2018 10,798 11,116 2,94 11,132 10,760 8.934.272
20/04/2018 10,844 10,798 -0,41 10,850 10,730 6.367.858
19/04/2018 10,650 10,842 1,48 10,842 10,650 6.514.694
18/04/2018 10,870 10,684 -1,73 10,870 10,638 8.113.573
17/04/2018 10,800 10,872 1,27 10,918 10,772 7.585.292
16/04/2018 10,720 10,736 -0,13 10,832 10,678 6.557.202
13/04/2018 10,846 10,750 -0,59 11,038 10,684 10.253.322
12/04/2018 10,672 10,814 1,56 10,854 10,594 6.911.946
11/04/2018 10,890 10,648 -2,65 10,894 10,638 9.388.482
10/04/2018 10,654 10,938 3,70 10,974 10,540 12.909.875
09/04/2018 10,660 10,548 0,09 10,794 10,472 6.739.539
06/04/2018 10,614 10,538 -1,20 10,712 10,510 8.167.090
05/04/2018 10,518 10,666 4,00 10,848 10,482 11.271.332
04/04/2018 10,372 10,256 -1,25 10,410 10,048 10.219.743
03/04/2018 10,426 10,386 -1,50 10,542 10,316 7.839.839
29/03/2018 10,660 10,544 -0,94 10,784 10,530 7.612.874
28/03/2018 10,718 10,644 -1,90 10,718 10,486 12.936.149
27/03/2018 11,200 10,850 -0,40 11,284 10,822 11.538.459
26/03/2018 11,090 10,894 -0,95 11,234 10,844 11.525.529
23/03/2018 10,950 10,998 -1,68 11,148 10,890 13.827.057
22/03/2018 11,656 11,186 -6,17 11,720 10,960 19.710.899
21/03/2018 12,058 11,922 -0,77 12,060 11,744 7.367.110
20/03/2018 12,004 12,014 0,74 12,064 11,914 5.013.457
19/03/2018 11,900 11,926 0,05 12,086 11,804 8.411.693
16/03/2018 11,820 11,920 0,66 12,036 11,820 12.644.817
15/03/2018 11,938 11,842 -0,35 11,968 11,744 8.425.216
14/03/2018 12,100 11,884 -1,79 12,154 11,866 7.226.524
13/03/2018 12,350 12,100 -1,93 12,440 12,040 7.124.361
12/03/2018 12,358 12,338 0,73 12,412 12,240 4.031.210
09/03/2018 12,300 12,248 -1,29 12,498 12,160 7.668.232
08/03/2018 12,238 12,408 1,41 12,638 12,114 10.348.908
07/03/2018 12,160 12,236 0,16 12,338 12,068 6.401.514
06/03/2018 12,268 12,216 1,08 12,394 12,200 5.989.843
05/03/2018 11,946 12,086 -0,02 12,286 11,904 8.058.150
02/03/2018 12,380 12,088 -3,62 12,390 12,036 9.532.152
01/03/2018 12,700 12,542 -1,54 12,732 12,468 7.331.564
28/02/2018 12,750 12,738 -0,83 12,966 12,714 7.031.047
27/02/2018 12,730 12,844 1,09 12,898 12,480 10.480.671
26/02/2018 12,908 12,706 -1,15 12,938 12,706 4.403.395
23/02/2018 13,080 12,854 -1,46 13,082 12,780 5.673.649
22/02/2018 13,080 13,044 -0,75 13,130 12,936 5.367.610
21/02/2018 12,930 13,142 1,25 13,150 12,892 5.958.676
20/02/2018 12,910 12,980 0,68 13,018 12,846 5.741.541
19/02/2018 12,900 12,892 0,80 13,018 12,862 4.569.033
16/02/2018 12,922 12,790 -0,36 12,948 12,666 8.707.649
15/02/2018 12,844 12,836 1,29 13,052 12,714 11.093.874
14/02/2018 12,374 12,672 3,66 12,710 12,244 14.693.121
13/02/2018 12,300 12,224 0,48 12,390 12,164 8.888.127
12/02/2018 12,194 12,166 1,82 12,292 12,046 9.993.328
09/02/2018 12,450 11,948 -4,09 12,452 11,808 18.431.935
08/02/2018 13,160 12,458 -2,35 13,382 12,380 16.156.102
07/02/2018 12,548 12,758 3,29 12,812 12,318 12.672.471
06/02/2018 12,100 12,352 -4,50 12,692 11,950 17.355.055
05/02/2018 12,810 12,934 -1,33 13,100 12,768 6.339.646
02/02/2018 13,250 13,108 -1,56 13,328 12,876 9.582.018
01/02/2018 13,350 13,316 0,44 13,610 13,212 8.728.827
31/01/2018 13,310 13,258 -0,64 13,468 13,258 7.396.161
30/01/2018 13,400 13,344 -0,60 13,510 13,300 7.994.686
29/01/2018 13,634 13,424 -2,06 13,754 13,424 9.330.944
26/01/2018 13,604 13,706 0,28 13,820 13,564 8.819.697
25/01/2018 13,414 13,668 1,44 13,668 13,384 8.737.415
24/01/2018 13,478 13,474 -0,40 13,670 13,450 8.710.446
23/01/2018 13,650 13,528 -0,07 13,712 13,386 8.100.341
22/01/2018 13,360 13,538 1,41 13,538 13,254 9.712.310
19/01/2018 13,300 13,350 1,66 13,414 13,276 11.735.438
18/01/2018 13,100 13,132 0,97 13,186 12,986 6.709.942
17/01/2018 13,100 13,006 -1,17 13,212 12,910 8.679.642
16/01/2018 13,270 13,160 -0,65 13,288 13,100 6.709.561
15/01/2018 13,254 13,246 -0,18 13,370 13,202 4.389.747
12/01/2018 13,500 13,270 -1,54 13,542 13,174 10.087.046
11/01/2018 13,210 13,478 1,66 13,538 13,132 14.170.459
10/01/2018 12,630 13,258 5,14 13,270 12,626 21.881.850
09/01/2018 12,644 12,610 -0,27 12,776 12,608 6.400.835
08/01/2018 12,650 12,644 -0,13 12,676 12,404 12.394.925
05/01/2018 12,880 12,660 -1,72 13,058 12,344 14.581.198
04/01/2018 12,680 12,882 2,06 12,960 12,666 11.895.512
03/01/2018 12,698 12,622 -0,25 12,712 12,558 7.932.492
02/01/2018 12,482 12,654 1,19 12,714 12,404 9.698.183
29/12/2017 12,525 12,505 -0,08 12,560 12,460 2.577.799
28/12/2017 12,570 12,515 -0,24 12,625 12,475 3.997.702
27/12/2017 12,600 12,545 -0,67 12,690 12,540 4.004.747
22/12/2017 12,680 12,630 -0,94 12,725 12,610 4.088.729
21/12/2017 12,740 12,750 -0,39 12,785 12,590 6.927.817
20/12/2017 12,920 12,800 -0,43 12,945 12,725 6.284.912
19/12/2017 12,840 12,855 0,27 12,960 12,760 7.048.847
18/12/2017 12,615 12,820 2,07 12,845 12,580 9.031.897
15/12/2017 12,670 12,560 -0,28 12,670 12,445 11.651.082
14/12/2017 12,710 12,595 -1,25 12,815 12,595 9.599.924
13/12/2017 12,730 12,755 -0,08 12,800 12,670 7.075.600
12/12/2017 12,705 12,765 0,87 12,770 12,590 8.037.609
11/12/2017 12,700 12,655 0,36 12,835 12,650 6.881.660
08/12/2017 12,470 12,610 1,94 12,805 12,460 13.579.421
07/12/2017 12,150 12,370 2,32 12,390 12,105 8.395.874
06/12/2017 12,250 12,090 -2,22 12,255 12,070 10.448.987
05/12/2017 12,465 12,365 -0,64 12,485 12,295 5.826.922
04/12/2017 12,250 12,445 3,06 12,485 12,185 11.042.773
01/12/2017 12,200 12,075 -0,66 12,270 12,035 11.677.184
30/11/2017 12,170 12,155 0,16 12,400 12,085 11.333.079
29/11/2017 12,200 12,135 0,46 12,300 12,110 10.733.995
28/11/2017 12,130 12,080 0,00 12,205 12,050 7.626.101
27/11/2017 12,160 12,080 0,00 12,265 12,035 7.248.669
24/11/2017 12,090 12,080 0,00 12,250 12,075 6.688.731
23/11/2017 12,000 12,080 0,25 12,120 11,870 6.535.139
22/11/2017 12,260 12,050 -1,35 12,295 12,050 5.989.170
21/11/2017 12,345 12,215 -1,25 12,445 12,215 10.081.185
20/11/2017 12,000 12,370 2,06 12,465 11,985 13.348.023
17/11/2017 12,055 12,120 0,50 12,185 12,040 9.286.470
16/11/2017 11,930 12,060 1,60 12,145 11,880 14.838.116
15/11/2017 11,600 11,870 1,84 11,930 11,085 24.080.143
14/11/2017 11,840 11,655 -1,15 11,875 11,630 6.632.631
13/11/2017 11,960 11,790 -0,84 11,985 11,615 13.993.292
10/11/2017 12,045 11,890 -0,92 12,090 11,825 13.776.052
09/11/2017 11,790 12,000 2,35 12,160 11,750 19.919.797
08/11/2017 11,720 11,725 -0,64 11,785 11,545 13.026.703
07/11/2017 11,910 11,800 -0,46 11,975 11,800 10.225.557
06/11/2017 11,785 11,855 0,59 11,865 11,625 9.561.904
03/11/2017 12,020 11,785 -1,75 12,040 11,715 10.621.006
02/11/2017 11,915 11,995 0,80 12,065 11,890 8.579.161
01/11/2017 11,850 11,900 1,15 11,985 11,780 9.414.624
30/10/2017 11,940 11,765 -0,97 11,955 11,735 7.992.328
27/10/2017 12,175 11,880 -1,70 12,205 11,695 13.415.923
26/10/2017 12,050 12,085 -0,62 12,155 11,720 15.572.256
25/10/2017 12,190 12,160 0,37 12,410 12,065 15.315.219
24/10/2017 11,530 12,115 6,04 12,155 11,500 22.893.150
23/10/2017 11,650 11,425 -1,64 11,670 11,390 8.508.680
20/10/2017 11,705 11,615 -0,51 11,765 11,520 9.173.388
19/10/2017 11,775 11,675 -1,10 11,870 11,600 9.154.623
18/10/2017 11,790 11,805 0,60 11,815 11,635 7.662.370
17/10/2017 11,800 11,735 -0,38 11,915 11,705 8.177.857
16/10/2017 11,705 11,780 0,73 11,820 11,645 6.066.518
13/10/2017 11,680 11,695 -0,04 11,825 11,635 9.229.092
12/10/2017 11,695 11,700 0,00 11,765 11,625 8.345.500
11/10/2017 11,650 11,700 1,08 11,700 11,565 9.345.536
10/10/2017 11,600 11,575 -0,39 11,690 11,505 6.482.539
09/10/2017 11,650 11,620 0,39 11,750 11,530 6.688.544
06/10/2017 11,670 11,575 -0,56 11,680 11,460 8.492.257
05/10/2017 11,325 11,640 2,24 11,715 11,300 10.788.396
04/10/2017 11,500 11,385 -0,57 11,530 11,215 9.367.335
02/10/2017 11,560 11,450 -0,52 11,565 11,360 7.010.470
29/09/2017 11,295 11,510 1,50 11,550 11,235 8.163.227
28/09/2017 11,550 11,340 -1,00 11,695 11,335 11.409.697
27/09/2017 11,190 11,455 2,92 11,500 11,180 11.497.500
26/09/2017 11,000 11,130 0,91 11,190 10,990 9.451.866
25/09/2017 11,170 11,030 -1,78 11,215 10,985 13.370.643
22/09/2017 11,165 11,230 0,18 11,310 11,110 9.484.840
21/09/2017 11,040 11,210 3,46 11,405 11,030 23.859.982
20/09/2017 10,550 10,835 2,41 10,980 10,375 17.787.280
19/09/2017 10,690 10,580 -1,03 10,745 10,555 6.281.002
18/09/2017 10,810 10,690 0,00 10,845 10,670 7.097.158
15/09/2017 10,740 10,690 -0,83 10,825 10,640 17.616.342
14/09/2017 10,750 10,780 0,09 10,875 10,685 8.524.127
13/09/2017 10,765 10,770 -0,32 10,890 10,735 6.642.858
12/09/2017 10,600 10,805 2,90 10,845 10,600 11.548.967
11/09/2017 10,285 10,500 3,24 10,500 10,280 9.477.936
08/09/2017 9,950 10,170 1,45 10,225 9,894 9.544.295
07/09/2017 10,295 10,025 -1,62 10,295 10,010 11.210.053
06/09/2017 10,060 10,190 0,84 10,235 10,020 8.058.856
05/09/2017 10,390 10,105 -2,65 10,445 10,105 7.403.640
04/09/2017 10,350 10,380 -0,81 10,435 10,350 4.201.773
01/09/2017 10,520 10,465 0,24 10,540 10,355 6.394.323
31/08/2017 10,465 10,440 1,11 10,505 10,380 9.832.099
30/08/2017 10,450 10,325 0,93 10,505 10,270 6.861.303
29/08/2017 10,435 10,230 -3,26 10,475 10,210 11.401.840
28/08/2017 10,575 10,575 -0,33 10,630 10,475 3.337.285
25/08/2017 10,650 10,610 -0,38 10,750 10,610 4.921.157
24/08/2017 10,730 10,650 -0,37 10,760 10,650 5.923.694
23/08/2017 10,750 10,690 -0,51 10,855 10,630 6.820.302
22/08/2017 10,900 10,745 -0,19 10,920 10,730 6.566.237
21/08/2017 10,880 10,765 -1,55 10,930 10,755 6.270.849
18/08/2017 10,750 10,935 0,51 10,935 10,730 12.343.140
17/08/2017 11,130 10,880 -2,86 11,180 10,870 9.482.442
16/08/2017 11,225 11,200 0,22 11,290 11,170 6.060.747
15/08/2017 11,200 11,175 0,49 11,250 11,045 6.195.935
14/08/2017 10,945 11,120 3,44 11,155 10,940 9.444.607
11/08/2017 10,820 10,750 -1,60 10,890 10,615 10.542.660
10/08/2017 11,100 10,925 -1,71 11,150 10,900 9.515.947
09/08/2017 11,445 11,115 -4,14 11,480 11,075 11.850.799
08/08/2017 11,650 11,595 -0,64 11,695 11,515 5.510.001
07/08/2017 11,675 11,670 0,30 11,730 11,605 6.963.224
04/08/2017 11,250 11,635 3,47 11,635 11,180 13.294.233
03/08/2017 10,980 11,245 2,04 11,245 10,920 9.601.866
02/08/2017 10,840 11,020 -1,69 11,190 10,770 11.214.696
01/08/2017 11,100 11,210 1,17 11,210 11,035 7.859.282
31/07/2017 11,175 11,080 -0,49 11,240 11,030 7.719.361
28/07/2017 11,060 11,135 0,00 11,170 11,040 7.481.666
27/07/2017 11,070 11,135 0,18 11,210 11,020 8.742.123
26/07/2017 10,840 11,115 2,73 11,145 10,795 12.271.854
25/07/2017 10,620 10,820 2,51 10,860 10,605 9.878.039
24/07/2017 10,280 10,555 2,18 10,580 10,150 10.221.373
21/07/2017 10,520 10,330 -2,13 10,525 10,220 13.612.805
20/07/2017 10,560 10,555 0,24 10,765 10,455 12.529.700
19/07/2017 10,710 10,530 -2,81 10,775 10,465 17.228.721
18/07/2017 11,010 10,835 -1,90 11,150 10,765 13.344.432
17/07/2017 11,100 11,045 -0,76 11,180 11,005 7.544.329
14/07/2017 11,280 11,130 -1,20 11,325 11,015 11.206.579
13/07/2017 10,970 11,265 2,69 11,265 10,970 12.516.353
12/07/2017 11,260 10,970 -1,61 11,275 10,970 15.969.795
11/07/2017 11,190 11,150 0,04 11,275 11,100 8.865.616
10/07/2017 11,215 11,145 0,32 11,285 11,070 7.734.285
07/07/2017 11,220 11,110 -0,80 11,250 11,060 8.167.829
06/07/2017 11,055 11,200 3,32 11,270 10,920 20.271.458
05/07/2017 10,765 10,840 0,56 10,925 10,705 9.725.115
04/07/2017 10,820 10,780 -0,87 11,000 10,780 9.629.465
03/07/2017 10,510 10,875 4,27 10,875 10,485 11.567.349
30/06/2017 10,450 10,430 0,34 10,560 10,370 11.966.202
29/06/2017 10,400 10,395 1,32 10,590 10,340 17.124.739
28/06/2017 9,895 10,260 3,21 10,275 9,885 21.458.071
27/06/2017 9,450 9,941 4,90 9,967 9,411 22.431.076
26/06/2017 9,363 9,477 2,16 9,542 9,325 15.333.412
23/06/2017 9,420 9,277 -0,29 9,520 9,126 20.530.534
22/06/2017 9,350 9,304 -0,58 9,360 9,250 8.256.151
21/06/2017 9,400 9,358 -0,69 9,411 9,227 12.352.520
20/06/2017 9,650 9,423 -1,77 9,680 9,423 9.064.643

Mas noticias

publicidad
publicidad