25 de Enero, 17:32 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

COEMAC (CMC)COEMAC (CMC)

0,062,27 %
2,70

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/01/2020 2,700 2,700 2,27 2,800 2,690 21.962
23/01/2020 2,700 2,640 -1,86 2,720 2,630 21.036
22/01/2020 2,820 2,690 -3,93 2,870 2,670 19.371
21/01/2020 2,840 2,800 -1,41 2,970 2,800 19.078
20/01/2020 2,940 2,840 -1,73 2,940 2,820 9.283
17/01/2020 2,850 2,890 0,00 2,900 2,850 9.313
16/01/2020 3,130 2,890 0,00 3,130 2,850 32.949
15/01/2020 2,780 2,890 3,96 2,920 2,760 34.347
14/01/2020 2,900 2,780 -4,14 2,920 2,760 35.541
13/01/2020 2,980 2,900 -2,68 3,090 2,890 50.067
10/01/2020 3,130 2,980 -5,40 3,250 2,880 150.296
09/01/2020 3,430 3,150 -9,22 3,570 3,070 295.476
08/01/2020 2,980 3,470 20,49 3,600 2,960 393.235
07/01/2020 2,710 2,880 10,34 3,190 2,710 426.305
06/01/2020 2,480 2,610 3,16 2,720 2,410 56.809
03/01/2020 2,460 2,530 -1,56 2,550 2,460 23.101
02/01/2020 2,510 2,570 6,20 2,570 2,430 15.158
31/12/2019 2,480 2,420 -5,10 2,530 2,420 24.663
30/12/2019 2,520 2,550 1,59 2,600 2,460 31.354
27/12/2019 2,500 2,510 0,40 2,590 2,420 36.309
24/12/2019 2,520 2,500 -1,19 2,550 2,480 14.681
23/12/2019 2,650 2,530 -3,80 2,730 2,510 20.242
20/12/2019 2,530 2,630 3,95 2,630 2,500 23.593
19/12/2019 2,510 2,530 2,43 2,810 2,470 106.496
18/12/2019 2,450 2,470 -0,80 2,510 2,410 6.256
17/12/2019 2,580 2,490 -1,58 2,580 2,490 10.285
16/12/2019 2,610 2,530 -3,80 2,610 2,520 16.665
13/12/2019 2,610 2,630 -2,95 2,720 2,580 22.978
12/12/2019 2,700 2,710 2,26 2,740 2,610 9.615
11/12/2019 2,690 2,650 -4,68 2,820 2,650 20.370
10/12/2019 2,860 2,780 1,09 2,900 2,690 49.802
09/12/2019 2,750 2,750 0,00 2,840 2,710 13.281
06/12/2019 2,800 2,750 -1,79 2,990 2,680 94.187
05/12/2019 2,310 2,800 20,17 2,890 2,270 130.823
04/12/2019 2,350 2,330 -3,72 2,350 2,270 17.856
03/12/2019 2,500 2,420 -5,47 2,500 2,420 10.300
02/12/2019 2,600 2,560 -3,40 2,600 2,460 29.612
29/11/2019 2,650 2,650 0,00 2,740 2,630 4.300
28/11/2019 2,660 2,650 -2,21 2,760 2,650 13.838
27/11/2019 2,740 2,710 -0,73 2,740 2,650 19.670
26/11/2019 2,710 2,730 0,00 2,760 2,710 6.244
25/11/2019 2,720 2,730 -0,73 2,750 2,720 4.641
22/11/2019 2,740 2,750 -1,08 2,790 2,740 18.369
21/11/2019 2,710 2,780 2,21 2,930 2,660 37.049
20/11/2019 2,790 2,720 -1,09 2,790 2,710 1.791
19/11/2019 2,760 2,750 -0,72 2,860 2,740 5.282
18/11/2019 2,850 2,770 1,09 2,850 2,750 2.840
15/11/2019 2,780 2,740 -1,44 2,890 2,710 7.756
14/11/2019 2,720 2,780 2,21 2,780 2,700 4.487
13/11/2019 2,810 2,720 -3,20 2,810 2,720 2.660
12/11/2019 2,800 2,810 0,36 2,900 2,800 11.757
11/11/2019 2,810 2,800 -1,75 2,820 2,800 5.043
08/11/2019 2,930 2,850 -2,40 2,930 2,850 6.317
07/11/2019 2,910 2,920 0,69 2,930 2,860 10.788
06/11/2019 2,830 2,900 2,84 3,080 2,830 36.526
05/11/2019 2,890 2,820 -1,74 2,890 2,800 14.671
04/11/2019 2,830 2,870 -1,03 2,870 2,820 2.249
01/11/2019 2,870 2,900 0,00 2,900 2,800 1.112
31/10/2019 2,910 2,900 2,11 2,910 2,860 6.155
30/10/2019 2,950 2,840 -3,73 2,950 2,750 18.490
29/10/2019 2,960 2,950 -0,34 2,960 2,920 5.272
28/10/2019 2,950 2,960 0,00 3,020 2,940 11.703
25/10/2019 2,960 2,960 0,00 3,110 2,950 15.375
24/10/2019 3,010 2,960 -1,99 3,030 2,950 15.142
23/10/2019 2,970 3,020 2,37 3,020 2,950 4.777
22/10/2019 2,930 2,950 -0,67 3,080 2,930 13.459
21/10/2019 3,000 2,970 -2,62 3,150 2,900 39.558
18/10/2019 3,070 3,050 -0,65 3,300 2,900 113.959
17/10/2019 2,850 3,070 5,86 3,260 2,840 108.548
16/10/2019 2,920 2,900 -1,02 2,930 2,900 4.839
15/10/2019 2,950 2,930 -0,68 3,060 2,930 8.241
14/10/2019 2,920 2,950 1,03 3,060 2,920 2.397
11/10/2019 2,990 2,920 -2,67 3,040 2,920 30.374
10/10/2019 3,040 3,000 -3,54 3,100 2,900 80.722
09/10/2019 3,080 3,110 2,30 3,300 3,040 61.133
08/10/2019 3,100 3,040 7,04 3,290 3,020 98.420
07/10/2019 2,750 2,840 2,53 3,090 2,610 52.930
04/10/2019 2,810 2,770 -1,77 2,890 2,560 17.698
03/10/2019 2,920 2,820 -1,40 2,930 2,800 8.295
02/10/2019 2,820 2,860 -2,05 2,870 2,820 2.968
01/10/2019 2,990 2,920 -2,67 3,060 2,720 36.291
30/09/2019 3,070 3,000 -2,28 3,090 3,000 4.510
27/09/2019 3,060 3,070 0,33 3,140 3,050 15.518
26/09/2019 3,100 3,060 -2,55 3,180 2,910 8.725
25/09/2019 3,200 3,140 -1,88 3,200 3,110 11.520
24/09/2019 3,280 3,200 0,95 3,280 3,200 8.752
23/09/2019 3,200 3,170 -1,86 3,310 3,150 15.653
20/09/2019 3,360 3,230 -0,62 3,360 3,220 19.145
19/09/2019 3,190 3,250 3,17 3,460 3,190 80.619
18/09/2019 3,330 3,150 -4,55 3,330 3,110 34.905
17/09/2019 2,930 3,300 10,74 3,500 2,860 173.993
16/09/2019 3,170 2,980 -5,99 3,170 2,900 34.717
13/09/2019 3,150 3,170 1,60 3,170 3,120 8.294
12/09/2019 3,190 3,120 -2,19 3,300 3,100 20.102
11/09/2019 3,280 3,190 -2,45 3,360 3,190 31.234
10/09/2019 3,350 3,270 2,51 3,450 3,200 27.293
09/09/2019 3,190 3,190 0,00 3,640 3,050 86.856
06/09/2019 3,420 3,190 -6,73 3,420 3,170 53.332
05/09/2019 3,550 3,420 -1,72 3,550 3,400 34.037
04/09/2019 3,550 3,480 -2,25 3,800 3,450 108.978
03/09/2019 3,540 3,560 -2,47 3,800 3,380 123.461
02/09/2019 3,650 3,650 3,99 3,980 3,310 242.580
30/08/2019 4,150 3,510 -12,03 4,550 3,510 693.368
29/08/2019 2,640 3,990 53,46 4,110 2,500 728.584
28/08/2019 2,710 2,600 -4,41 2,740 2,530 31.356
27/08/2019 2,840 2,720 -3,20 2,920 2,710 33.974
26/08/2019 2,720 2,810 -1,40 2,970 2,710 19.271
23/08/2019 2,980 2,850 -4,36 2,980 2,700 49.309
22/08/2019 3,150 2,980 -5,10 3,150 2,980 25.169
21/08/2019 2,920 3,140 4,67 3,200 2,920 43.472
20/08/2019 3,280 3,000 -8,54 3,300 2,970 65.290
19/08/2019 3,360 3,280 -2,09 3,530 3,280 53.608
16/08/2019 3,370 3,350 -3,18 3,600 3,300 43.730
15/08/2019 3,560 3,460 -6,49 3,560 3,400 27.308
14/08/2019 3,710 3,700 -3,90 3,730 3,320 100.038
13/08/2019 3,790 3,850 -0,52 3,940 3,500 63.629
12/08/2019 3,890 3,870 3,75 4,040 3,740 123.178
09/08/2019 3,890 3,730 -2,61 3,970 3,630 129.718
08/08/2019 3,900 3,830 2,68 4,150 3,780 308.354
07/08/2019 3,190 3,730 18,79 4,040 3,150 388.068
06/08/2019 3,970 3,140 -20,30 3,970 2,810 296.677
05/08/2019 3,950 3,940 15,88 4,330 3,650 335.802
02/08/2019 2,700 3,400 26,87 4,950 2,410 883.529
01/08/2019 1,495 2,680 90,75 3,470 1,480 824.418
31/07/2019 1,750 1,405 -19,48 1,750 1,390 65.520
30/07/2019 1,145 1,745 40,73 1,800 1,145 125.726
29/07/2019 1,285 1,240 -7,46 1,345 1,035 69.711
26/07/2019 1,475 1,340 -8,84 1,475 1,275 15.522
25/07/2019 1,455 1,470 -1,67 1,490 1,370 15.201
24/07/2019 1,555 1,495 -6,85 1,555 1,455 25.214
23/07/2019 1,605 1,605 -0,93 1,615 1,485 38.765
22/07/2019 1,690 1,620 -3,86 1,700 1,570 17.139
19/07/2019 1,645 1,685 -2,32 1,780 1,565 14.007
18/07/2019 1,725 1,725 -1,43 1,790 1,655 18.595
17/07/2019 1,800 1,750 -6,91 1,800 1,750 10.573
16/07/2019 1,815 1,880 0,53 1,880 1,800 1.295
15/07/2019 1,880 1,870 0,00 1,880 1,880 400
12/07/2019 1,780 1,870 -1,32 1,880 1,720 5.310
11/07/2019 1,805 1,895 4,41 1,910 1,780 18.577
10/07/2019 1,950 1,815 -6,44 1,950 1,800 12.837
09/07/2019 2,000 1,940 -3,48 2,000 1,805 19.065
08/07/2019 2,000 2,010 0,50 2,060 2,000 1.013
05/07/2019 2,010 2,000 -2,44 2,060 2,000 2.891
04/07/2019 2,000 2,050 0,49 2,050 2,000 5.987
03/07/2019 2,030 2,040 -3,77 2,100 2,030 2.965
02/07/2019 2,070 2,120 0,47 2,120 2,010 7.326
01/07/2019 2,050 2,110 3,94 2,130 2,050 3.141
28/06/2019 2,070 2,030 -6,45 2,230 2,010 31.073
27/06/2019 2,000 2,170 4,83 2,270 2,000 12.075
26/06/2019 2,050 2,070 1,97 2,090 2,000 15.323
25/06/2019 2,310 2,030 -12,12 2,360 2,030 39.176
24/06/2019 2,330 2,310 -4,55 2,390 2,280 11.139
21/06/2019 2,500 2,420 -3,20 2,620 2,400 9.011
20/06/2019 2,500 2,500 -1,96 2,500 2,500 1.996
19/06/2019 2,550 2,550 -0,39 2,650 2,550 1.687
18/06/2019 2,670 2,560 -1,54 2,690 2,490 6.488
17/06/2019 2,530 2,600 -0,76 2,680 2,530 3.544
14/06/2019 2,620 2,620 0,38 2,700 2,600 3.853
13/06/2019 2,600 2,610 -0,38 2,710 2,600 4.295
12/06/2019 2,650 2,620 -2,24 2,690 2,610 3.064
11/06/2019 2,680 2,680 1,13 2,740 2,680 3.836
10/06/2019 2,620 2,650 -2,93 2,700 2,620 11.951
07/06/2019 2,630 2,730 0,74 2,730 2,600 7.999
06/06/2019 2,610 2,710 0,00 2,720 2,610 3.607
05/06/2019 2,630 2,710 1,88 2,720 2,600 6.758
04/06/2019 2,660 2,660 -1,12 2,750 2,650 5.075
03/06/2019 2,790 2,690 -0,37 2,790 2,630 2.416
31/05/2019 2,690 2,700 0,37 2,880 2,600 33.376
30/05/2019 2,820 2,690 -2,54 2,820 2,670 9.894
29/05/2019 2,830 2,760 -2,82 2,850 2,630 27.299
28/05/2019 2,870 2,840 -1,05 3,090 2,810 26.537
27/05/2019 2,870 2,870 -3,04 3,050 2,820 25.187
24/05/2019 3,150 2,960 -5,43 3,320 2,920 9.607
23/05/2019 3,230 3,130 -2,80 3,230 3,010 8.283
22/05/2019 3,260 3,220 -5,29 3,400 3,220 7.275
21/05/2019 3,510 3,400 -3,13 3,510 3,260 16.224
20/05/2019 3,440 3,510 1,74 3,520 3,420 3.410
17/05/2019 3,580 3,450 -0,86 3,580 3,450 3.713
16/05/2019 3,510 3,480 -0,85 3,650 3,390 4.914
15/05/2019 3,420 3,510 2,63 3,510 3,290 4.085
14/05/2019 3,420 3,420 0,00 3,420 3,420 7
13/05/2019 3,420 3,420 0,00 3,420 3,420 32
10/05/2019 3,420 3,420 -0,58 3,450 3,420 3.621
09/05/2019 3,420 3,440 0,00 3,550 3,420 309
08/05/2019 3,440 3,440 -0,86 3,590 3,420 823
07/05/2019 3,530 3,470 -4,67 3,730 3,470 4.127
06/05/2019 3,840 3,640 0,28 3,840 3,560 2.214
03/05/2019 3,620 3,630 -3,20 3,810 3,620 2.346
02/05/2019 3,750 3,750 0,00 3,860 3,750 1.381
30/04/2019 3,890 3,750 0,81 3,890 3,700 2.280
29/04/2019 3,870 3,720 -4,37 3,870 3,720 550
26/04/2019 3,760 3,890 -0,26 3,940 3,720 4.494
25/04/2019 3,760 3,900 1,30 3,900 3,760 1.506
24/04/2019 3,800 3,850 0,00 3,930 3,800 605
23/04/2019 3,860 3,850 -2,28 3,940 3,740 1.250
18/04/2019 3,950 3,940 0,51 3,950 3,940 1.012
17/04/2019 3,730 3,920 3,43 3,970 3,730 4.170
16/04/2019 3,980 3,790 1,88 3,980 3,750 2.742
15/04/2019 3,970 3,720 -4,37 3,970 3,720 3.344
12/04/2019 3,620 3,890 4,85 3,980 3,620 4.724
11/04/2019 3,900 3,710 -2,11 3,900 3,600 7.301
10/04/2019 3,890 3,790 -1,81 3,890 3,760 2.443
09/04/2019 3,810 3,860 1,05 3,950 3,790 1.815
08/04/2019 3,850 3,820 -0,78 4,030 3,820 2.688
05/04/2019 3,880 3,850 -1,28 4,000 3,850 7.352
04/04/2019 3,880 3,900 -3,23 3,970 3,840 3.623
03/04/2019 3,820 4,030 5,77 4,100 3,820 2.851
02/04/2019 3,820 3,810 -4,75 4,000 3,760 9.710
01/04/2019 4,010 4,000 0,00 4,120 4,000 1.915
29/03/2019 4,000 4,000 0,00 4,010 4,000 503
28/03/2019 4,200 4,000 -4,76 4,200 3,820 2.076
27/03/2019 4,200 4,200 0,00 4,200 4,200 1.500
26/03/2019 4,200 4,200 0,00 4,200 4,200 1.280
25/03/2019 4,200 4,200 -0,12 4,250 4,200 2.993
22/03/2019 4,220 4,205 -0,83 4,235 4,200 2.436
21/03/2019 4,300 4,240 -2,53 4,450 4,240 4.033
20/03/2019 4,295 4,350 -2,03 4,400 4,285 2.045
19/03/2019 4,400 4,440 -3,16 4,440 4,260 3.559
18/03/2019 4,350 4,585 3,73 4,610 4,060 25.521
15/03/2019 4,435 4,420 0,00 4,435 4,435 301
14/03/2019 4,575 4,420 -0,67 4,575 4,410 10.160
13/03/2019 4,605 4,450 -5,32 4,605 4,410 8.998
12/03/2019 4,650 4,700 -3,09 4,700 4,610 1.709
11/03/2019 4,585 4,850 -1,22 4,900 4,585 1.188
08/03/2019 4,660 4,910 5,36 4,920 4,305 24.739
07/03/2019 4,665 4,660 0,00 4,665 4,660 3.469
06/03/2019 4,670 4,660 0,00 4,750 4,660 3.967
05/03/2019 4,810 4,660 0,00 4,810 4,660 19.130
04/03/2019 4,840 4,660 0,22 4,840 4,650 4.864
01/03/2019 4,670 4,650 0,00 4,800 4,650 5.580
28/02/2019 4,800 4,650 -3,33 4,990 4,600 26.269
27/02/2019 4,800 4,810 -0,82 4,980 4,800 6.107
26/02/2019 4,860 4,850 -2,22 5,000 4,850 5.121
25/02/2019 4,850 4,960 1,64 5,030 4,810 5.681
22/02/2019 4,920 4,880 -0,61 5,000 4,820 7.082
21/02/2019 4,900 4,910 -2,19 5,000 4,900 880
20/02/2019 5,040 5,020 1,21 5,040 4,665 17.482
19/02/2019 4,780 4,960 5,98 5,060 4,780 6.173
18/02/2019 4,920 4,680 -6,02 4,920 4,660 8.990
15/02/2019 4,805 4,980 3,64 4,990 4,805 1.599
14/02/2019 4,570 4,805 7,98 5,150 4,360 27.622
13/02/2019 4,890 4,450 -7,48 4,890 4,355 31.820
12/02/2019 5,120 4,810 -3,80 5,120 4,810 9.191
11/02/2019 4,890 5,000 3,09 5,150 4,810 12.473
08/02/2019 4,985 4,850 -1,12 5,000 4,850 10.870
07/02/2019 5,050 4,905 -2,87 5,070 4,900 11.325
06/02/2019 5,120 5,050 -1,17 5,220 4,950 15.837
05/02/2019 5,200 5,110 -2,29 5,450 4,950 19.406
04/02/2019 5,400 5,230 -3,15 5,580 5,150 27.317
01/02/2019 5,340 5,400 5,68 5,780 5,160 68.972
31/01/2019 5,150 5,110 -3,04 5,350 5,090 14.903
30/01/2019 5,250 5,270 1,93 5,280 4,910 22.343
29/01/2019 4,905 5,170 7,71 5,330 4,905 60.214
28/01/2019 5,200 4,800 -5,70 5,200 4,800 55.846
publicidad
publicidad