20 de Septiembre, 09:22 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,303,40 %
9,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
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

Mas noticias

publicidad
publicidad