Vocento 15 años 23 de Octubre, 18:50 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CORP.FI.ALBA (ALB)CORP.FI.ALBA (ALB)

-0,77-1,54 %
49,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 50,150 50,050 -0,20 50,200 49,010 17.501
19/10/2017 49,050 50,150 1,68 50,850 49,050 21.857
18/10/2017 49,970 49,320 0,04 49,970 49,000 6.514
17/10/2017 49,000 49,300 0,04 49,900 49,000 8.627
16/10/2017 49,110 49,280 -0,26 49,440 49,050 8.457
13/10/2017 49,150 49,410 0,41 49,910 49,100 5.229
12/10/2017 49,600 49,210 -1,78 49,910 49,210 3.426
11/10/2017 49,790 50,100 1,07 50,300 49,660 8.766
10/10/2017 50,000 49,570 -1,16 50,000 49,280 9.903
09/10/2017 51,100 50,150 -1,38 51,100 50,150 6.634
06/10/2017 51,150 50,850 -0,78 51,300 50,550 6.871
05/10/2017 50,250 51,250 1,79 51,500 50,000 13.642
04/10/2017 50,000 50,350 0,50 50,500 50,000 29.151
03/10/2017 50,150 50,100 -0,30 50,450 50,000 6.143
02/10/2017 50,600 50,250 -2,71 51,150 50,200 15.169
29/09/2017 53,850 51,650 0,58 53,850 51,350 12.851
28/09/2017 51,800 51,350 0,49 51,800 50,550 7.887
27/09/2017 50,200 51,100 2,10 51,100 50,000 20.396
26/09/2017 50,750 50,050 -0,20 50,750 50,000 3.270
25/09/2017 51,600 50,150 -1,67 51,600 50,050 6.300
22/09/2017 50,700 51,000 0,79 51,000 50,500 3.979
21/09/2017 50,700 50,600 -0,39 50,750 50,150 8.630
20/09/2017 50,450 50,800 0,20 51,000 50,400 4.771
19/09/2017 51,750 50,700 -1,93 51,800 50,650 9.405
18/09/2017 51,750 51,700 0,68 51,750 50,550 20.793
15/09/2017 49,310 51,350 3,74 51,350 49,310 24.671
14/09/2017 49,030 49,500 -0,70 49,750 49,030 5.901
13/09/2017 49,050 49,850 1,49 49,850 49,050 7.101
12/09/2017 49,210 49,120 -0,26 50,500 48,970 16.537
11/09/2017 48,820 49,250 0,06 49,410 48,820 9.491
08/09/2017 49,000 49,220 -0,12 49,380 48,780 7.518
07/09/2017 49,170 49,280 0,24 49,720 48,100 14.204
06/09/2017 49,290 49,160 -0,61 49,890 48,130 20.734
05/09/2017 49,340 49,460 -0,58 49,840 49,250 7.993
04/09/2017 50,100 49,750 -1,58 50,800 49,180 9.649
01/09/2017 50,350 50,550 0,50 51,100 50,350 5.742
31/08/2017 51,100 50,300 -1,37 51,100 50,250 14.975
30/08/2017 51,100 51,000 1,39 51,100 50,200 18.651
29/08/2017 51,050 50,300 -1,57 51,050 50,200 9.792
28/08/2017 51,150 51,100 -0,10 51,300 51,100 6.721
25/08/2017 51,250 51,150 -0,10 51,600 51,150 3.164
24/08/2017 51,600 51,200 -0,68 51,600 51,200 8.642
23/08/2017 51,500 51,550 -0,39 51,800 51,200 9.183
22/08/2017 51,450 51,750 0,88 51,750 51,100 6.494
21/08/2017 52,200 51,300 -1,91 52,200 51,300 16.661
18/08/2017 51,600 52,300 -0,19 52,300 51,600 6.248
17/08/2017 52,450 52,400 -0,10 52,450 51,950 8.954
16/08/2017 52,750 52,450 -0,38 52,950 51,950 10.886
15/08/2017 52,850 52,650 -0,28 52,900 52,000 4.923
14/08/2017 52,000 52,800 2,42 52,800 51,800 7.323
11/08/2017 52,950 51,550 -2,37 52,950 51,550 10.444
10/08/2017 52,750 52,800 0,09 53,000 52,500 8.072
09/08/2017 53,000 52,750 -0,57 53,200 52,750 7.743
08/08/2017 53,200 53,050 0,00 53,250 52,850 14.697
07/08/2017 53,600 53,050 0,00 53,600 52,950 11.184
04/08/2017 53,100 53,050 0,38 53,100 52,900 16.648
03/08/2017 52,600 52,850 0,67 53,100 52,500 22.075
02/08/2017 52,400 52,500 -0,19 52,850 52,350 9.440
01/08/2017 53,100 52,600 -0,66 53,100 52,500 7.911
31/07/2017 53,450 52,950 0,00 53,450 52,800 11.250
28/07/2017 53,500 52,950 -1,03 53,500 52,650 9.972
27/07/2017 53,750 53,500 0,00 53,750 53,200 8.011
26/07/2017 53,500 53,500 -0,28 53,850 53,050 15.960
25/07/2017 53,350 53,650 1,13 54,000 52,900 9.965
24/07/2017 53,400 53,050 -0,93 53,500 52,550 14.299
21/07/2017 53,600 53,550 -0,19 53,600 53,000 15.556
20/07/2017 53,700 53,650 0,28 53,750 53,350 13.487
19/07/2017 54,050 53,500 -1,02 54,050 53,500 24.350
18/07/2017 54,100 54,050 -0,09 54,100 53,500 18.798
17/07/2017 54,300 54,100 -0,09 54,300 53,550 17.012
14/07/2017 54,100 54,150 -0,28 54,150 53,500 18.750
13/07/2017 52,900 54,300 2,36 54,550 52,900 22.712
12/07/2017 53,100 53,050 -0,56 53,300 52,800 5.440
11/07/2017 52,500 53,350 1,43 53,350 52,500 28.695
10/07/2017 52,500 52,600 0,19 52,800 52,400 21.737
07/07/2017 52,800 52,500 -0,66 52,800 52,050 12.790
06/07/2017 52,850 52,850 0,28 52,850 52,200 13.333
05/07/2017 52,750 52,700 0,09 52,850 52,250 11.711
04/07/2017 52,900 52,650 -0,19 52,950 52,450 6.548
03/07/2017 52,850 52,750 -0,28 53,400 52,600 16.721
30/06/2017 52,250 52,900 0,95 52,900 51,900 22.586
29/06/2017 53,750 52,400 -2,42 54,000 52,100 19.523
28/06/2017 53,700 53,700 0,47 54,050 51,900 41.138
27/06/2017 54,000 53,450 -0,93 54,000 53,300 14.673
26/06/2017 54,450 53,950 -0,55 54,450 53,800 15.572
23/06/2017 54,000 54,250 0,28 54,250 53,850 24.428
22/06/2017 53,850 54,100 0,74 54,100 53,750 27.759
21/06/2017 53,900 53,700 -0,37 54,000 53,350 32.927
20/06/2017 54,000 53,900 0,09 54,600 52,650 37.433
19/06/2017 53,100 53,850 1,41 54,250 52,650 26.977
16/06/2017 53,900 53,100 -1,48 54,100 53,100 83.200
15/06/2017 54,900 53,900 -1,64 54,900 53,550 26.198
14/06/2017 54,900 54,800 0,46 55,250 54,800 31.255
13/06/2017 54,600 54,550 0,00 54,850 54,350 13.624
12/06/2017 54,700 54,550 -0,18 54,700 54,250 13.373
09/06/2017 54,850 54,650 -0,09 54,900 54,250 19.421
08/06/2017 54,700 54,700 0,00 54,700 54,450 21.831
07/06/2017 54,600 54,700 0,18 54,750 54,200 25.902
06/06/2017 54,550 54,600 0,18 54,650 53,300 35.850
05/06/2017 54,700 54,500 0,93 55,000 54,250 21.487
02/06/2017 53,800 54,000 1,89 54,500 53,150 33.366
01/06/2017 52,200 53,000 1,53 54,450 52,200 54.150
31/05/2017 51,950 52,200 0,48 52,200 51,650 30.342
30/05/2017 51,750 51,950 0,58 52,000 51,300 28.216
29/05/2017 50,950 51,650 0,49 51,750 50,950 5.400
26/05/2017 50,650 51,400 0,19 51,750 50,650 27.822
25/05/2017 51,100 51,300 0,59 51,500 51,000 12.409
24/05/2017 50,250 51,000 1,49 51,200 50,250 25.218
23/05/2017 51,150 50,250 -1,57 51,150 50,250 15.385
22/05/2017 51,500 51,050 -1,07 51,500 50,900 12.686
19/05/2017 51,000 51,600 2,18 51,600 50,400 20.065
18/05/2017 51,000 50,500 -1,56 51,350 50,200 15.432
17/05/2017 52,000 51,300 -1,35 52,150 51,000 36.423
16/05/2017 52,100 52,000 -0,38 52,200 51,550 17.696
15/05/2017 51,700 52,200 0,87 52,300 51,500 22.981
12/05/2017 51,000 51,750 1,87 51,750 50,500 13.287
11/05/2017 50,600 50,800 -0,59 51,500 50,600 13.850
10/05/2017 51,300 51,100 -0,39 51,500 50,750 21.440
09/05/2017 51,150 51,300 0,29 51,750 51,100 24.602
08/05/2017 50,400 51,150 2,30 51,200 50,200 24.182
05/05/2017 50,050 50,000 -0,99 50,750 49,100 16.291
04/05/2017 49,720 50,500 0,50 51,000 49,720 19.358
03/05/2017 49,940 50,250 1,01 50,300 49,850 58.268
02/05/2017 49,740 49,750 -0,30 49,950 49,150 15.387
28/04/2017 48,550 49,900 2,17 49,900 48,350 16.627
27/04/2017 48,710 48,840 0,51 48,850 48,280 12.753
26/04/2017 47,870 48,590 1,29 48,590 46,540 20.755
25/04/2017 47,810 47,970 0,36 47,970 46,890 11.817
24/04/2017 47,420 47,800 1,21 47,810 46,910 28.718
21/04/2017 47,000 47,230 0,38 47,420 46,670 19.903
20/04/2017 46,400 47,050 1,14 47,130 46,400 23.386
19/04/2017 45,750 46,520 1,57 46,740 45,610 24.227
18/04/2017 44,750 45,800 0,66 45,800 44,750 36.948
13/04/2017 44,610 45,500 0,00 45,550 44,610 5.606
12/04/2017 45,500 45,500 0,02 45,580 45,180 8.606
11/04/2017 44,910 45,490 1,09 45,610 44,870 26.108
10/04/2017 45,000 45,000 0,04 45,450 44,870 14.847
07/04/2017 44,500 44,980 1,10 44,980 44,280 26.259
06/04/2017 43,760 44,490 0,66 44,490 43,690 16.979
05/04/2017 44,480 44,200 0,00 44,480 44,000 19.534
04/04/2017 44,480 44,200 -0,45 44,480 44,020 15.314
03/04/2017 44,000 44,400 0,91 44,400 43,960 36.798
31/03/2017 43,520 44,000 0,11 44,010 43,510 14.792
30/03/2017 44,420 43,950 -0,11 44,420 43,850 4.216
29/03/2017 44,490 44,000 -0,36 44,490 43,580 12.403
28/03/2017 43,040 44,160 1,40 44,230 43,040 13.973
27/03/2017 44,000 43,550 -0,87 44,000 43,480 4.148
24/03/2017 44,500 43,930 -0,61 44,500 43,750 9.952
23/03/2017 44,610 44,200 -0,45 44,610 43,220 6.086
22/03/2017 45,470 44,400 -1,77 45,470 44,270 28.741
21/03/2017 45,500 45,200 -0,66 45,630 44,880 6.350
20/03/2017 45,200 45,500 0,00 45,900 45,060 7.753
17/03/2017 44,620 45,500 2,04 45,900 44,620 43.646
16/03/2017 44,480 44,590 0,59 44,650 44,400 13.481
15/03/2017 43,850 44,330 0,80 44,390 43,850 15.535
14/03/2017 44,100 43,980 -0,05 44,100 43,870 14.448
13/03/2017 44,080 44,000 0,80 44,090 43,180 11.333
10/03/2017 43,500 43,650 -0,61 43,990 43,000 8.177
09/03/2017 43,840 43,920 0,97 43,920 43,350 9.738
08/03/2017 43,840 43,500 0,21 43,850 43,370 6.831
07/03/2017 43,890 43,410 -0,21 43,890 43,280 6.608
06/03/2017 43,870 43,500 -0,34 43,870 43,180 6.432
03/03/2017 43,670 43,650 0,34 43,780 43,390 7.328
02/03/2017 43,670 43,500 0,12 43,670 43,170 6.075
01/03/2017 43,500 43,450 -0,11 43,670 43,110 20.018
28/02/2017 43,530 43,500 0,69 43,530 42,610 17.852
27/02/2017 43,390 43,200 0,00 43,590 42,460 6.348
24/02/2017 42,500 43,200 1,93 43,540 42,500 12.802
23/02/2017 44,100 42,380 -2,60 44,100 42,100 9.739
22/02/2017 43,670 43,510 0,32 43,680 43,380 10.672
21/02/2017 43,300 43,370 -1,41 43,700 43,300 9.133
20/02/2017 43,960 43,990 1,13 44,000 43,430 3.081
17/02/2017 43,830 43,500 -0,68 43,900 43,500 6.958
16/02/2017 43,960 43,800 0,23 43,960 43,510 3.823
15/02/2017 43,400 43,700 0,00 43,980 43,400 13.737
14/02/2017 43,200 43,700 -0,07 43,830 43,200 6.668
13/02/2017 43,200 43,730 0,53 43,730 43,200 1.230
10/02/2017 43,800 43,500 -1,09 43,940 43,350 7.782
09/02/2017 43,740 43,980 1,24 44,000 43,170 4.135
08/02/2017 43,870 43,440 -0,14 43,870 43,310 4.145
07/02/2017 43,350 43,500 0,62 43,610 43,150 16.867
06/02/2017 43,350 43,230 0,16 43,350 43,150 5.942
03/02/2017 43,250 43,160 -0,21 43,350 43,000 2.504
02/02/2017 43,900 43,250 -0,35 43,900 43,000 6.281
01/02/2017 43,960 43,400 0,05 43,960 43,010 19.653
31/01/2017 43,080 43,380 0,93 43,500 42,700 9.659
30/01/2017 42,800 42,980 -1,26 43,380 42,780 4.590
27/01/2017 43,350 43,530 -0,16 43,800 43,350 765
26/01/2017 43,350 43,600 -0,25 43,750 43,350 7.754
25/01/2017 43,450 43,710 1,23 43,850 42,580 10.540
24/01/2017 43,000 43,180 0,42 43,470 42,560 6.291
23/01/2017 42,970 43,000 0,05 43,330 42,720 7.217
20/01/2017 43,470 42,980 -0,05 43,470 42,980 4.580
19/01/2017 43,470 43,000 -0,02 43,480 42,960 14.042
18/01/2017 42,810 43,010 0,23 43,460 42,810 11.330
17/01/2017 43,100 42,910 -0,33 43,490 42,910 9.609
16/01/2017 43,200 43,050 -0,32 43,430 43,050 4.745
13/01/2017 43,060 43,190 -0,18 43,470 43,050 7.133
12/01/2017 43,350 43,270 -0,07 43,530 43,150 12.591
11/01/2017 43,450 43,300 -1,66 44,010 43,020 14.703
10/01/2017 44,090 44,030 1,01 44,300 43,750 14.899
09/01/2017 44,010 43,590 -0,50 44,480 43,430 11.718
06/01/2017 43,390 43,810 0,57 43,810 43,180 4.165
05/01/2017 43,300 43,560 0,86 43,560 43,030 23.648
04/01/2017 42,860 43,190 0,56 43,400 42,860 13.806
03/01/2017 43,200 42,950 -0,53 43,320 42,950 20.239
02/01/2017 42,940 43,180 0,77 43,190 42,660 10.817
30/12/2016 42,100 42,850 0,80 42,880 42,100 2.359
29/12/2016 42,790 42,510 -0,47 42,790 42,260 5.846
28/12/2016 42,110 42,710 -0,02 43,000 42,110 3.366
27/12/2016 42,500 42,720 0,75 42,800 42,270 6.012
23/12/2016 41,310 42,400 -1,07 42,790 41,310 4.337
22/12/2016 42,120 42,860 0,23 42,990 42,120 6.119
21/12/2016 42,040 42,760 0,40 42,980 42,040 13.536
20/12/2016 41,730 42,590 0,26 43,000 40,910 37.636
19/12/2016 43,190 42,480 -0,40 43,190 42,330 25.745
16/12/2016 42,210 42,650 0,00 43,000 42,210 12.613
15/12/2016 43,000 42,650 0,19 43,050 42,400 10.815
14/12/2016 42,500 42,570 -0,54 42,960 42,180 8.432
13/12/2016 43,180 42,800 0,94 43,180 42,600 16.901
12/12/2016 42,400 42,400 -0,21 43,200 41,950 15.530
09/12/2016 41,600 42,490 2,43 42,750 41,310 32.409
08/12/2016 40,010 41,480 2,39 41,670 40,010 12.389
07/12/2016 40,600 40,510 -0,39 40,770 40,250 12.658
06/12/2016 39,740 40,670 3,62 40,670 39,180 6.373
05/12/2016 39,890 39,250 0,08 39,890 39,080 4.971
02/12/2016 39,940 39,220 -2,19 39,940 39,190 6.726
01/12/2016 39,450 40,100 0,00 40,150 39,450 8.404
30/11/2016 40,150 40,100 0,35 40,150 39,510 7.826
29/11/2016 39,460 39,960 -0,47 40,040 39,460 10.497
28/11/2016 40,190 40,150 -0,10 40,300 39,670 15.313
25/11/2016 39,670 40,190 0,73 40,210 39,670 7.333
24/11/2016 39,980 39,900 0,20 39,980 39,670 1.827
23/11/2016 39,780 39,820 0,38 39,950 39,610 8.972
22/11/2016 39,760 39,670 1,07 39,790 39,300 15.019
21/11/2016 39,800 39,250 -0,36 39,800 39,010 12.741
18/11/2016 39,940 39,390 -0,91 39,950 39,000 18.387
17/11/2016 39,970 39,750 0,63 39,970 38,110 9.442
16/11/2016 39,310 39,500 -1,08 39,980 39,300 11.213
15/11/2016 40,000 39,930 0,13 40,500 39,600 18.372
14/11/2016 39,800 39,880 0,45 39,930 39,550 10.894
11/11/2016 39,940 39,700 0,25 39,940 39,350 3.839
10/11/2016 39,400 39,600 0,71 40,500 39,000 17.308
09/11/2016 37,650 39,320 0,38 39,670 36,500 7.806
08/11/2016 39,980 39,170 -1,56 39,980 38,950 11.302
07/11/2016 38,890 39,790 2,98 39,790 38,010 15.013
04/11/2016 39,000 38,640 -0,92 39,000 38,180 12.749
03/11/2016 38,000 39,000 1,01 39,160 38,000 7.179
02/11/2016 38,630 38,610 -2,52 39,150 37,630 21.207
01/11/2016 40,280 39,610 -0,78 40,280 39,390 9.375
31/10/2016 40,460 39,920 0,30 40,480 39,570 7.869
28/10/2016 40,770 39,800 0,84 40,770 39,750 15.075
27/10/2016 40,900 39,470 -2,25 40,900 39,290 8.733
26/10/2016 39,797 40,380 1,26 40,380 39,175 8.522
25/10/2016 39,422 39,876 1,15 39,876 39,185 11.053
publicidad