Vocento 15 años 18 de Octubre, 00:06 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,090,73 %
11,78

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
19/06/2017 9,501 9,593 1,51 9,624 9,451 13.104.601
16/06/2017 9,374 9,450 1,16 9,541 9,365 24.155.681
15/06/2017 9,333 9,342 0,45 9,390 9,183 11.039.380
14/06/2017 9,469 9,300 -1,48 9,560 9,258 17.236.875
13/06/2017 9,445 9,440 0,64 9,497 9,380 9.891.167
12/06/2017 9,445 9,380 -1,09 9,501 9,317 11.242.063
09/06/2017 9,432 9,483 0,29 9,583 9,301 16.495.053
08/06/2017 9,420 9,456 0,61 9,584 9,259 17.320.606
07/06/2017 9,410 9,399 -0,19 9,550 9,360 13.165.311
06/06/2017 9,332 9,417 0,67 9,463 9,306 10.866.410
02/06/2017 9,460 9,354 -0,56 9,587 9,338 13.376.499
01/06/2017 9,430 9,407 0,20 9,500 9,292 10.146.870
31/05/2017 9,420 9,388 1,35 9,531 9,348 17.005.359
30/05/2017 9,335 9,263 -0,92 9,367 9,163 11.818.705
29/05/2017 9,380 9,349 -0,34 9,459 9,333 5.421.851
26/05/2017 9,500 9,381 -1,53 9,508 9,251 11.995.289
25/05/2017 9,630 9,527 -0,86 9,650 9,470 8.866.682
24/05/2017 9,608 9,610 -0,10 9,630 9,531 6.868.826
23/05/2017 9,481 9,620 1,09 9,689 9,470 11.127.551
22/05/2017 9,570 9,516 -0,32 9,671 9,494 8.803.686
19/05/2017 9,439 9,547 1,49 9,550 9,415 10.734.938
18/05/2017 9,415 9,407 -0,04 9,489 9,001 19.752.673
17/05/2017 9,542 9,411 -2,85 9,686 9,351 14.310.854
16/05/2017 9,709 9,687 -0,26 9,799 9,657 9.365.407
15/05/2017 9,530 9,712 2,67 9,712 9,456 11.551.167
12/05/2017 9,512 9,459 -0,50 9,570 9,427 8.299.627
11/05/2017 9,470 9,507 0,19 9,568 9,422 11.706.046
10/05/2017 9,393 9,489 0,95 9,528 9,314 14.573.178
09/05/2017 9,600 9,400 -0,04 9,743 9,400 20.938.711
08/05/2017 9,740 9,404 -2,04 9,750 9,283 17.281.059
05/05/2017 9,435 9,600 1,20 9,633 9,410 13.991.654
04/05/2017 9,255 9,486 3,09 9,486 9,172 14.706.904
03/05/2017 9,078 9,202 1,42 9,220 9,035 12.567.779
02/05/2017 9,060 9,073 0,87 9,081 8,951 8.933.100
28/04/2017 8,820 8,995 1,79 9,090 8,757 12.566.291
27/04/2017 9,025 8,837 -2,58 9,040 8,769 12.815.849
26/04/2017 9,027 9,071 0,22 9,080 8,963 12.911.510
25/04/2017 9,120 9,051 -0,54 9,136 8,903 14.582.733
24/04/2017 8,938 9,100 9,41 9,150 8,873 45.953.920
21/04/2017 8,300 8,317 0,64 8,346 8,202 12.190.230
20/04/2017 8,189 8,264 0,54 8,315 8,142 10.349.880
19/04/2017 7,870 8,220 4,45 8,220 7,867 13.497.325
18/04/2017 8,075 7,870 -2,05 8,080 7,825 12.194.065
13/04/2017 8,115 8,035 -1,14 8,120 7,920 11.292.705
12/04/2017 8,188 8,128 -0,44 8,257 8,090 10.285.511
11/04/2017 8,283 8,164 -2,03 8,364 8,120 10.894.655
10/04/2017 8,330 8,333 0,49 8,384 8,259 8.040.331
07/04/2017 8,305 8,292 -0,93 8,388 8,262 7.622.653
06/04/2017 8,350 8,370 -0,77 8,413 8,246 11.015.302
05/04/2017 8,357 8,435 2,04 8,529 8,317 13.331.553
04/04/2017 8,340 8,266 -1,20 8,365 8,163 12.144.774
03/04/2017 8,520 8,366 -1,32 8,535 8,330 9.078.736
31/03/2017 8,518 8,478 -0,69 8,545 8,331 14.599.018
30/03/2017 8,700 8,537 -1,32 8,742 8,390 17.589.064
29/03/2017 8,885 8,651 -1,73 9,080 8,551 22.777.133
28/03/2017 8,560 8,803 3,31 8,806 8,557 15.757.685
27/03/2017 8,440 8,521 -0,06 8,525 8,354 10.253.328
24/03/2017 8,450 8,526 0,57 8,600 8,401 11.403.397
23/03/2017 8,362 8,478 1,58 8,517 8,262 13.114.912
22/03/2017 8,299 8,346 -0,88 8,425 8,150 13.090.803
21/03/2017 8,414 8,420 0,77 8,599 8,345 13.528.209
20/03/2017 8,504 8,356 -2,27 8,594 8,345 12.610.212
17/03/2017 8,400 8,550 1,60 8,706 8,389 28.578.879
16/03/2017 8,408 8,415 1,15 8,500 8,323 20.368.611
15/03/2017 8,185 8,319 2,02 8,376 8,183 13.533.541
14/03/2017 8,265 8,154 -1,35 8,389 8,106 14.695.866
13/03/2017 8,290 8,266 -0,34 8,350 8,191 14.898.551
10/03/2017 7,895 8,294 5,83 8,315 7,891 29.910.840
09/03/2017 7,683 7,837 1,57 7,950 7,628 15.969.417
08/03/2017 7,650 7,716 0,51 7,847 7,636 11.400.913
07/03/2017 7,743 7,677 -1,03 7,765 7,618 8.717.200
06/03/2017 7,745 7,757 -0,70 7,865 7,687 14.714.212
03/03/2017 7,430 7,812 4,54 7,812 7,410 25.111.611
02/03/2017 7,495 7,473 -0,17 7,640 7,466 13.782.972
01/03/2017 7,284 7,486 3,96 7,496 7,275 18.424.484
28/02/2017 7,142 7,201 1,28 7,247 7,085 9.716.395
27/02/2017 7,130 7,110 0,17 7,180 7,055 7.418.311
24/02/2017 7,280 7,098 -2,81 7,308 6,965 19.729.037
23/02/2017 7,350 7,303 -0,64 7,405 7,270 10.514.042
22/02/2017 7,437 7,350 -0,73 7,515 7,311 13.767.516
21/02/2017 7,450 7,404 -0,42 7,495 7,319 11.286.033
20/02/2017 7,480 7,435 0,31 7,568 7,402 6.258.968
17/02/2017 7,500 7,412 -1,05 7,500 7,310 14.062.412
16/02/2017 7,651 7,491 -2,52 7,694 7,482 11.015.419
15/02/2017 7,600 7,685 2,09 7,785 7,585 16.751.003
14/02/2017 7,389 7,528 1,99 7,532 7,370 12.161.512
13/02/2017 7,425 7,381 -0,54 7,482 7,280 15.305.585
10/02/2017 7,680 7,421 -2,36 7,683 7,376 15.616.240
09/02/2017 7,831 7,600 -1,76 7,880 7,381 25.711.340
08/02/2017 7,901 7,736 -1,70 7,929 7,480 17.169.337
07/02/2017 7,950 7,870 -0,73 7,975 7,850 10.813.798
06/02/2017 8,201 7,928 -2,91 8,257 7,920 16.758.188
03/02/2017 8,150 8,166 0,60 8,202 8,077 10.895.198
02/02/2017 8,162 8,117 -0,94 8,214 8,053 11.430.052
01/02/2017 8,123 8,194 2,26 8,268 8,076 13.822.842
31/01/2017 8,135 8,013 -1,07 8,333 8,012 15.593.031
30/01/2017 8,201 8,100 -1,90 8,248 8,081 9.437.467
27/01/2017 8,340 8,257 -0,92 8,358 8,213 12.454.133
26/01/2017 8,349 8,334 1,21 8,495 8,277 20.416.057
25/01/2017 8,064 8,234 3,59 8,255 8,064 24.957.947
24/01/2017 7,921 7,949 0,62 7,980 7,909 11.479.725
23/01/2017 8,037 7,900 -2,00 8,037 7,875 14.896.364
20/01/2017 7,855 8,061 2,77 8,143 7,807 23.136.969
19/01/2017 7,535 7,844 4,29 7,890 7,535 20.354.676
18/01/2017 7,526 7,521 0,93 7,538 7,408 10.127.118
17/01/2017 7,450 7,452 0,01 7,609 7,389 9.940.301
16/01/2017 7,544 7,451 -2,17 7,545 7,423 8.556.767
13/01/2017 7,466 7,616 2,81 7,678 7,463 13.766.479
12/01/2017 7,566 7,408 -2,65 7,610 7,395 11.170.219
11/01/2017 7,605 7,610 0,04 7,690 7,533 9.523.844
10/01/2017 7,589 7,607 -0,70 7,630 7,409 13.217.353
09/01/2017 7,850 7,661 -2,46 7,857 7,608 9.219.554
06/01/2017 7,808 7,854 0,19 7,884 7,720 10.229.471
05/01/2017 7,850 7,839 0,24 7,975 7,770 13.248.085
04/01/2017 7,850 7,820 -0,03 7,974 7,748 16.591.646
03/01/2017 7,581 7,822 4,29 7,861 7,504 15.602.528
02/01/2017 7,266 7,500 3,51 7,519 7,254 6.626.337
30/12/2016 7,189 7,246 0,81 7,269 7,170 5.015.249
29/12/2016 7,245 7,188 -1,82 7,277 7,180 8.640.738
28/12/2016 7,450 7,321 -1,73 7,479 7,317 7.210.038
27/12/2016 7,533 7,450 -0,63 7,550 7,450 4.432.981
23/12/2016 7,675 7,497 -1,24 7,690 7,483 8.147.557
22/12/2016 7,612 7,591 -0,69 7,688 7,573 6.524.538
21/12/2016 7,637 7,644 0,07 7,694 7,585 8.965.191
20/12/2016 7,465 7,639 2,34 7,659 7,454 12.505.074
19/12/2016 7,700 7,464 -3,42 7,700 7,461 14.287.026
16/12/2016 7,800 7,728 -1,05 7,850 7,720 18.432.548
15/12/2016 7,730 7,810 2,41 7,889 7,634 21.322.489
14/12/2016 7,660 7,626 -0,46 7,750 7,561 11.018.241
13/12/2016 7,740 7,661 -0,96 7,817 7,622 16.814.863
12/12/2016 7,681 7,735 0,77 7,878 7,672 16.601.113
09/12/2016 7,619 7,676 0,08 7,690 7,485 18.460.784
08/12/2016 7,317 7,670 5,21 7,855 7,270 37.622.107
07/12/2016 7,167 7,290 3,82 7,349 7,156 28.479.978
06/12/2016 6,600 7,022 6,57 7,025 6,577 19.153.924
05/12/2016 6,500 6,589 -0,03 6,695 6,431 18.633.266
02/12/2016 6,645 6,591 -1,98 6,687 6,494 14.300.950
01/12/2016 6,533 6,724 2,30 6,728 6,507 12.009.752
30/11/2016 6,410 6,573 2,49 6,586 6,335 15.480.627
29/11/2016 6,350 6,413 0,28 6,492 6,291 11.463.199
28/11/2016 6,540 6,395 -3,09 6,540 6,373 13.128.679
25/11/2016 6,722 6,599 -1,82 6,726 6,553 9.518.749
24/11/2016 6,820 6,721 -1,48 6,887 6,717 6.840.326
23/11/2016 6,945 6,822 -1,74 6,945 6,704 13.023.079
22/11/2016 7,037 6,943 -0,59 7,070 6,920 10.288.682
21/11/2016 7,099 6,984 -1,09 7,141 6,968 11.070.436
18/11/2016 7,150 7,061 -0,66 7,195 7,012 14.274.452
17/11/2016 7,115 7,108 -0,89 7,220 6,932 14.159.370
16/11/2016 7,280 7,172 -1,47 7,349 7,095 14.466.529
15/11/2016 7,228 7,279 1,15 7,293 6,962 19.963.460
14/11/2016 6,900 7,196 6,64 7,216 6,895 30.809.314
11/11/2016 6,700 6,748 1,60 6,775 6,593 15.404.780
10/11/2016 6,430 6,642 3,78 6,793 6,429 33.115.571
09/11/2016 5,990 6,400 1,93 6,400 5,910 23.969.830
08/11/2016 6,274 6,279 -0,29 6,309 6,134 10.492.351
07/11/2016 6,047 6,297 5,21 6,297 6,045 15.574.115
04/11/2016 6,120 5,985 -1,38 6,129 5,882 15.688.220
03/11/2016 5,912 6,069 2,92 6,138 5,900 11.794.045
02/11/2016 6,043 5,897 -3,14 6,043 5,897 17.610.286
01/11/2016 6,210 6,088 -1,60 6,236 6,080 7.839.416
31/10/2016 6,270 6,187 -1,84 6,299 6,184 8.658.256
28/10/2016 6,260 6,303 0,05 6,344 6,215 8.473.809
27/10/2016 6,300 6,300 0,67 6,326 6,211 8.645.670
26/10/2016 6,146 6,258 1,57 6,262 6,139 9.802.267
25/10/2016 6,274 6,161 -1,72 6,318 6,122 13.119.367
24/10/2016 6,100 6,269 3,19 6,284 6,085 11.753.521
21/10/2016 6,054 6,075 0,36 6,110 6,022 10.967.459
20/10/2016 5,961 6,053 2,04 6,059 5,919 10.503.790
19/10/2016 5,818 5,932 1,44 5,959 5,805 10.908.173
18/10/2016 5,733 5,848 2,69 5,856 5,731 12.993.006

Mas noticias

publicidad