17 de Diciembre, 09:13 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,21-3,04 %
6,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 6,750 6,637 -3,04 6,754 6,464 10.665.578
13/12/2018 7,103 6,845 -1,41 7,255 6,822 10.031.945
12/12/2018 6,575 6,943 5,61 7,043 6,381 18.612.111
11/12/2018 6,688 6,574 -0,65 6,810 6,574 8.105.659
10/12/2018 6,786 6,617 -3,13 6,963 6,602 6.209.835
07/12/2018 7,001 6,831 -1,49 7,106 6,831 8.597.508
06/12/2018 7,320 6,934 -6,66 7,320 6,911 9.536.950
05/12/2018 7,417 7,429 -1,20 7,500 7,261 5.728.579
04/12/2018 7,680 7,519 -2,60 7,682 7,505 6.456.806
03/12/2018 7,770 7,720 1,50 7,871 7,717 5.699.931
30/11/2018 7,880 7,606 -3,62 7,880 7,541 9.253.820
29/11/2018 7,900 7,892 0,28 7,962 7,784 4.204.226
28/11/2018 8,020 7,870 -0,66 8,020 7,814 4.677.540
27/11/2018 8,050 7,922 -1,58 8,096 7,846 5.932.421
26/11/2018 7,850 8,049 3,72 8,114 7,850 7.704.235
23/11/2018 7,870 7,760 -1,42 7,988 7,745 4.099.816
22/11/2018 7,966 7,872 -1,27 7,977 7,751 4.037.295
21/11/2018 7,980 7,973 1,48 8,010 7,820 5.216.596
20/11/2018 8,090 7,857 -3,26 8,090 7,811 7.823.622
19/11/2018 8,105 8,122 0,54 8,310 8,105 3.902.330
16/11/2018 8,230 8,078 -1,40 8,301 8,010 7.226.853
15/11/2018 8,405 8,193 -2,16 8,460 8,092 6.804.679
14/11/2018 8,463 8,374 -1,78 8,548 8,310 4.865.719
13/11/2018 8,452 8,526 1,19 8,574 8,415 4.423.383
12/11/2018 8,749 8,426 -3,31 8,794 8,409 6.627.704
09/11/2018 8,700 8,714 -1,10 8,791 8,503 7.944.790
08/11/2018 8,580 8,811 5,36 8,944 8,526 13.905.386
07/11/2018 8,307 8,363 0,98 8,560 8,292 6.239.807
06/11/2018 8,635 8,282 -3,72 8,635 8,234 8.119.338
05/11/2018 8,698 8,602 -1,12 8,754 8,577 3.747.291
02/11/2018 8,635 8,699 2,66 8,825 8,599 6.769.447
01/11/2018 8,321 8,474 1,62 8,582 8,290 4.985.640
31/10/2018 8,358 8,339 0,86 8,377 8,339 1.994.563
30/10/2018 8,222 8,268 0,99 8,300 8,077 5.600.389
29/10/2018 8,055 8,187 2,41 8,282 8,055 6.070.143
26/10/2018 8,055 7,994 -1,65 8,088 7,912 5.936.585
25/10/2018 7,970 8,128 1,30 8,220 7,937 6.898.942
24/10/2018 8,371 8,024 -3,70 8,375 7,993 8.840.644
23/10/2018 8,410 8,332 -2,90 8,528 8,284 7.687.769
22/10/2018 8,720 8,581 -0,91 8,860 8,489 5.801.100
19/10/2018 8,650 8,660 0,03 8,737 8,262 9.236.279
18/10/2018 8,758 8,657 -0,87 8,897 8,650 4.953.227
17/10/2018 8,800 8,733 -0,14 8,908 8,683 5.190.710
16/10/2018 8,747 8,745 0,53 8,815 8,616 5.298.492
15/10/2018 8,600 8,699 1,48 8,736 8,529 4.854.270
12/10/2018 8,670 8,572 0,19 8,794 8,530 6.881.197
11/10/2018 8,500 8,556 -1,43 8,649 8,391 11.381.421
10/10/2018 8,618 8,680 0,45 8,851 8,600 6.045.073
09/10/2018 8,700 8,641 1,16 8,814 8,480 7.259.440
08/10/2018 8,913 8,542 -4,55 8,924 8,394 9.110.774
05/10/2018 9,079 8,949 -0,95 9,080 8,890 4.418.805
04/10/2018 8,918 9,035 3,54 9,099 8,854 10.470.996
02/10/2018 8,817 8,726 -1,98 8,922 8,661 6.586.532
01/10/2018 8,966 8,902 -0,81 9,050 8,866 5.273.764
28/09/2018 9,279 8,975 -4,79 9,296 8,759 14.022.342
27/09/2018 9,420 9,427 -0,76 9,483 9,101 8.298.548
26/09/2018 9,576 9,499 -0,66 9,591 9,459 5.261.355
25/09/2018 9,518 9,562 0,96 9,657 9,510 6.913.028
24/09/2018 9,530 9,471 -1,36 9,587 9,362 9.227.285
21/09/2018 9,561 9,602 1,29 9,609 9,393 32.186.143
20/09/2018 9,300 9,480 2,52 9,551 9,296 15.122.646
19/09/2018 9,060 9,247 3,40 9,289 9,033 12.797.721
18/09/2018 8,908 8,943 0,55 8,990 8,838 6.988.835
17/09/2018 8,785 8,894 0,82 8,935 8,712 5.529.114
14/09/2018 8,840 8,822 0,82 8,849 8,709 7.583.290
13/09/2018 8,630 8,750 2,46 8,854 8,630 11.208.215
12/09/2018 8,633 8,540 -0,67 8,650 8,410 7.496.762
11/09/2018 8,437 8,598 2,34 8,736 8,337 12.827.071
10/09/2018 8,199 8,401 2,33 8,489 8,170 7.807.498
07/09/2018 8,270 8,210 -1,04 8,337 8,001 10.832.072
06/09/2018 8,400 8,296 -2,25 8,475 8,277 8.446.955
05/09/2018 8,182 8,487 3,15 8,595 8,182 12.211.208
04/09/2018 8,125 8,228 1,63 8,248 8,071 8.155.634
03/09/2018 8,101 8,096 -0,60 8,171 8,023 4.713.397
31/08/2018 8,257 8,145 -1,52 8,263 8,112 6.195.426
30/08/2018 8,361 8,271 -1,56 8,371 8,250 5.552.454
29/08/2018 8,381 8,402 0,25 8,416 8,300 5.476.407
28/08/2018 8,530 8,381 -1,23 8,537 8,332 5.269.635
27/08/2018 8,423 8,485 1,31 8,510 8,349 5.173.719
24/08/2018 8,319 8,375 0,62 8,465 8,308 5.996.108
23/08/2018 8,350 8,323 -0,23 8,381 8,285 3.676.214
22/08/2018 8,305 8,342 0,24 8,392 8,300 5.689.237
21/08/2018 8,097 8,322 2,46 8,354 8,082 7.407.481
20/08/2018 8,160 8,122 -0,10 8,224 8,060 5.282.876
17/08/2018 8,200 8,130 -1,12 8,211 7,985 8.750.434
16/08/2018 8,241 8,222 0,74 8,275 8,072 8.235.929
15/08/2018 8,375 8,162 -1,99 8,448 8,108 9.180.404
14/08/2018 8,348 8,328 0,52 8,436 8,275 7.781.110
13/08/2018 8,389 8,285 -1,99 8,402 8,258 10.131.313
10/08/2018 8,650 8,453 -3,50 8,652 8,346 12.438.343
09/08/2018 8,770 8,760 -0,28 8,813 8,700 6.186.606
08/08/2018 8,816 8,785 -0,26 8,928 8,737 11.061.369
07/08/2018 8,930 8,808 -1,54 8,953 8,590 17.720.089
06/08/2018 8,952 8,946 0,55 8,986 8,843 6.166.989
03/08/2018 8,874 8,897 0,71 8,973 8,787 6.452.875
02/08/2018 9,095 8,834 -3,61 9,095 8,717 11.640.028
01/08/2018 9,288 9,165 -0,77 9,291 9,072 6.948.896
31/07/2018 9,060 9,236 1,59 9,290 8,946 11.944.590
30/07/2018 8,970 9,091 0,98 9,174 8,970 8.339.165
27/07/2018 9,020 9,003 0,22 9,104 8,951 9.407.472
26/07/2018 8,962 8,983 1,33 9,110 8,948 8.895.299
25/07/2018 8,928 8,865 -0,63 8,990 8,817 7.643.242
24/07/2018 8,704 8,921 3,44 8,975 8,697 12.293.123
23/07/2018 8,527 8,624 1,08 8,629 8,494 7.276.154
20/07/2018 8,475 8,532 0,45 8,550 8,402 7.340.499
19/07/2018 8,549 8,494 -0,46 8,682 8,442 7.884.836
18/07/2018 8,575 8,533 -0,35 8,575 8,296 9.828.617
17/07/2018 8,500 8,563 0,81 8,624 8,426 8.491.389
16/07/2018 8,391 8,494 0,99 8,621 8,353 11.673.297
13/07/2018 8,350 8,411 0,98 8,427 8,275 7.600.054
12/07/2018 8,432 8,329 -1,24 8,460 8,280 5.975.347
11/07/2018 8,393 8,434 -0,32 8,460 8,296 6.060.870
10/07/2018 8,640 8,461 -1,38 8,654 8,416 8.040.201
09/07/2018 8,631 8,579 0,32 8,677 8,526 4.252.348
06/07/2018 8,629 8,552 0,02 8,712 8,450 9.449.641
05/07/2018 8,400 8,550 2,24 8,741 8,400 13.240.208
04/07/2018 8,250 8,363 0,94 8,391 8,220 6.241.189
03/07/2018 8,330 8,285 0,56 8,437 8,200 7.645.943
02/07/2018 8,100 8,239 0,34 8,266 7,967 8.618.815
29/06/2018 8,201 8,211 0,24 8,509 8,201 12.927.258
28/06/2018 8,075 8,191 0,66 8,196 8,018 9.234.184
27/06/2018 8,153 8,137 -0,60 8,227 7,916 14.185.804
26/06/2018 8,360 8,186 -1,16 8,375 8,111 10.178.497
25/06/2018 8,489 8,282 -3,57 8,494 8,263 11.803.621
22/06/2018 8,616 8,589 0,20 8,774 8,567 8.175.802
21/06/2018 8,823 8,572 -3,03 8,871 8,500 11.955.518
20/06/2018 8,994 8,840 -0,53 8,999 8,821 9.058.882
19/06/2018 8,750 8,887 0,02 8,990 8,607 9.881.279
18/06/2018 8,809 8,885 -0,26 9,052 8,800 8.940.094
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

Mas noticias

publicidad
publicidad