Vocento 15 años 19 de Enero, 14:18 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,350,71 %
49,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/01/2018 49,650 49,400 -0,50 50,000 49,200 9.212
17/01/2018 49,700 49,650 -0,70 50,200 49,600 6.355
16/01/2018 50,500 50,000 -0,60 50,700 50,000 6.484
15/01/2018 50,900 50,300 0,00 50,900 49,550 11.667
12/01/2018 50,400 50,300 0,20 50,400 49,550 6.314
11/01/2018 50,100 50,200 -0,20 50,900 49,600 6.313
10/01/2018 50,400 50,300 0,20 50,500 49,750 11.036
09/01/2018 49,200 50,200 1,01 50,400 49,200 10.787
08/01/2018 50,400 49,700 -1,19 50,400 48,850 7.528
05/01/2018 49,750 50,300 1,11 50,400 49,700 5.798
04/01/2018 49,450 49,750 0,91 49,950 49,400 9.909
03/01/2018 49,600 49,300 1,96 49,600 48,500 5.994
02/01/2018 48,450 48,350 1,32 48,450 47,510 8.013
29/12/2017 48,450 47,720 -1,18 48,730 47,590 10.083
28/12/2017 49,160 48,290 -1,81 49,160 48,100 11.652
27/12/2017 49,200 49,180 0,16 49,350 49,000 9.842
22/12/2017 47,760 49,100 0,35 49,100 47,760 7.947
21/12/2017 48,750 48,930 -0,31 49,600 47,670 27.628
20/12/2017 48,750 49,080 1,03 49,080 48,750 11.910
19/12/2017 49,450 48,580 -0,84 49,450 48,250 10.181
18/12/2017 48,750 48,990 0,43 49,600 48,500 10.662
15/12/2017 48,600 48,780 1,18 49,300 48,270 21.390
14/12/2017 48,750 48,210 -1,19 48,960 48,100 13.699
13/12/2017 49,600 48,790 -1,43 49,600 48,790 4.572
12/12/2017 49,460 49,500 0,41 49,500 49,000 10.200
11/12/2017 49,010 49,300 0,92 49,550 49,000 2.776
08/12/2017 48,900 48,850 0,00 49,640 48,850 9.950
07/12/2017 49,300 48,850 -0,31 49,300 48,810 10.090
06/12/2017 49,000 49,000 -0,08 49,620 49,000 19.024
05/12/2017 49,650 49,040 -0,63 49,650 49,000 7.169
04/12/2017 49,510 49,350 -0,32 49,690 49,150 4.733
01/12/2017 50,150 49,510 -1,57 50,350 49,500 10.686
30/11/2017 50,250 50,300 -0,10 50,400 50,050 15.113
29/11/2017 49,800 50,350 1,08 50,500 49,800 1.839
28/11/2017 49,970 49,810 0,38 50,050 49,560 5.139
27/11/2017 49,850 49,620 0,04 50,200 49,500 14.593
24/11/2017 49,500 49,600 0,20 49,820 49,500 2.870
23/11/2017 49,750 49,500 -0,92 49,950 49,500 7.126
22/11/2017 49,680 49,960 0,66 50,200 49,670 3.663
21/11/2017 50,250 49,630 -0,94 50,250 49,500 6.562
20/11/2017 49,970 50,100 0,44 50,250 49,900 9.986
17/11/2017 49,700 49,880 0,28 50,450 49,700 8.267
16/11/2017 49,300 49,740 0,81 49,890 48,860 19.416
15/11/2017 48,600 49,340 0,98 50,500 48,600 26.489
14/11/2017 48,470 48,860 1,35 48,960 48,150 9.432
13/11/2017 48,140 48,210 -0,29 48,710 48,140 9.004
10/11/2017 49,370 48,350 -1,63 49,370 48,110 14.649
09/11/2017 50,150 49,150 -1,50 50,250 49,150 5.236
08/11/2017 49,600 49,900 0,65 50,400 49,100 15.557
07/11/2017 50,000 49,580 -0,84 50,450 49,400 13.420
06/11/2017 50,150 50,000 0,14 50,250 49,210 8.379
03/11/2017 50,700 49,930 -0,14 50,700 49,170 3.999
02/11/2017 50,300 50,000 -0,50 50,750 50,000 5.065
01/11/2017 50,000 50,250 -0,20 50,950 49,750 9.123
31/10/2017 49,250 50,350 2,01 50,800 49,250 8.733
30/10/2017 49,970 49,360 2,09 49,970 48,910 11.994
27/10/2017 48,350 48,350 -0,90 49,050 48,350 5.004
26/10/2017 48,300 48,790 0,89 49,300 48,300 9.403
25/10/2017 49,110 48,360 -1,31 49,110 48,150 11.081
24/10/2017 49,770 49,000 0,45 50,200 49,000 14.696
23/10/2017 49,097 48,780 -1,54 49,097 48,562 6.783
20/10/2017 49,641 49,542 -0,20 49,691 48,513 17.501
19/10/2017 48,552 49,641 1,68 50,334 48,552 21.857
18/10/2017 49,463 48,820 0,04 49,463 48,503 6.514
17/10/2017 48,503 48,800 0,04 49,394 48,503 8.627
16/10/2017 48,612 48,780 -0,26 48,938 48,552 8.457
13/10/2017 48,651 48,909 0,41 49,404 48,602 5.229
12/10/2017 49,097 48,711 -1,78 49,404 48,711 3.426
11/10/2017 49,285 49,592 1,07 49,790 49,156 8.766
10/10/2017 49,493 49,067 -1,16 49,493 48,780 9.903
09/10/2017 50,582 49,641 -1,38 50,582 49,641 6.634
06/10/2017 50,631 50,334 -0,78 50,780 50,037 6.871
05/10/2017 49,740 50,730 1,79 50,977 49,493 13.642
04/10/2017 49,493 49,839 0,50 49,988 49,493 29.151
03/10/2017 49,641 49,592 -0,30 49,938 49,493 6.143
02/10/2017 50,087 49,740 -2,71 50,631 49,691 15.169
29/09/2017 53,304 51,126 0,58 53,304 50,829 12.851
28/09/2017 51,274 50,829 0,49 51,274 50,037 7.887
27/09/2017 49,691 50,582 2,10 50,582 49,493 20.396
26/09/2017 50,235 49,542 -0,20 50,235 49,493 3.270
25/09/2017 51,076 49,641 -1,67 51,076 49,542 6.300
22/09/2017 50,186 50,483 0,79 50,483 49,988 3.979
21/09/2017 50,186 50,087 -0,39 50,235 49,641 8.630
20/09/2017 49,938 50,285 0,20 50,483 49,889 4.771
19/09/2017 51,225 50,186 -1,93 51,274 50,136 9.405
18/09/2017 51,225 51,175 0,68 51,225 50,037 20.793
15/09/2017 48,810 50,829 3,74 50,829 48,810 24.671
14/09/2017 48,533 48,998 -0,70 49,245 48,533 5.901
13/09/2017 48,552 49,344 1,49 49,344 48,552 7.101
12/09/2017 48,711 48,622 -0,26 49,988 48,473 16.537
11/09/2017 48,325 48,750 0,06 48,909 48,325 9.491
08/09/2017 48,503 48,721 -0,12 48,879 48,285 7.518
07/09/2017 48,671 48,780 0,24 49,216 47,612 14.204
06/09/2017 48,790 48,661 -0,61 49,384 47,642 20.734
05/09/2017 48,839 48,958 -0,58 49,334 48,750 7.993
04/09/2017 49,592 49,245 -1,58 50,285 48,681 9.649
01/09/2017 49,839 50,037 0,50 50,582 49,839 5.742
31/08/2017 50,582 49,790 -1,37 50,582 49,740 14.975
30/08/2017 50,582 50,483 1,39 50,582 49,691 18.651
29/08/2017 50,532 49,790 -1,57 50,532 49,691 9.792
28/08/2017 50,631 50,582 -0,10 50,780 50,582 6.721
25/08/2017 50,730 50,631 -0,10 51,076 50,631 3.164
24/08/2017 51,076 50,681 -0,68 51,076 50,681 8.642
23/08/2017 50,977 51,027 -0,39 51,274 50,681 9.183
22/08/2017 50,928 51,225 0,88 51,225 50,582 6.494
21/08/2017 51,670 50,780 -1,91 51,670 50,780 16.661
18/08/2017 51,076 51,769 -0,19 51,769 51,076 6.248
17/08/2017 51,918 51,868 -0,10 51,918 51,423 8.954
16/08/2017 52,215 51,918 -0,38 52,413 51,423 10.886
15/08/2017 52,314 52,116 -0,28 52,363 51,472 4.923
14/08/2017 51,472 52,264 2,42 52,264 51,274 7.323
11/08/2017 52,413 51,027 -2,37 52,413 51,027 10.444
10/08/2017 52,215 52,264 0,09 52,462 51,967 8.072
09/08/2017 52,462 52,215 -0,57 52,660 52,215 7.743
08/08/2017 52,660 52,512 0,00 52,710 52,314 14.697
07/08/2017 53,056 52,512 0,00 53,056 52,413 11.184
04/08/2017 52,561 52,512 0,38 52,561 52,363 16.648
03/08/2017 52,066 52,314 0,67 52,561 51,967 22.075
02/08/2017 51,868 51,967 -0,19 52,314 51,819 9.440
01/08/2017 52,561 52,066 -0,66 52,561 51,967 7.911
31/07/2017 52,908 52,413 0,00 52,908 52,264 11.250
28/07/2017 52,957 52,413 -1,03 52,957 52,116 9.972
27/07/2017 53,205 52,957 0,00 53,205 52,660 8.011
26/07/2017 52,957 52,957 -0,28 53,304 52,512 15.960
25/07/2017 52,809 53,106 1,13 53,452 52,363 9.965
24/07/2017 52,858 52,512 -0,93 52,957 52,017 14.299
21/07/2017 53,056 53,007 -0,19 53,056 52,462 15.556
20/07/2017 53,155 53,106 0,28 53,205 52,809 13.487
19/07/2017 53,502 52,957 -1,02 53,502 52,957 24.350
18/07/2017 53,551 53,502 -0,09 53,551 52,957 18.798
17/07/2017 53,749 53,551 -0,09 53,749 53,007 17.012
14/07/2017 53,551 53,601 -0,28 53,601 52,957 18.750
13/07/2017 52,363 53,749 2,36 53,997 52,363 22.712
12/07/2017 52,561 52,512 -0,56 52,759 52,264 5.440
11/07/2017 51,967 52,809 1,43 52,809 51,967 28.695
10/07/2017 51,967 52,066 0,19 52,264 51,868 21.737
07/07/2017 52,264 51,967 -0,66 52,264 51,522 12.790
06/07/2017 52,314 52,314 0,28 52,314 51,670 13.333
05/07/2017 52,215 52,165 0,09 52,314 51,720 11.711
04/07/2017 52,363 52,116 -0,19 52,413 51,918 6.548
03/07/2017 52,314 52,215 -0,28 52,858 52,066 16.721
30/06/2017 51,720 52,363 0,95 52,363 51,373 22.586
29/06/2017 53,205 51,868 -2,42 53,452 51,571 19.523
28/06/2017 53,155 53,155 0,47 53,502 51,373 41.138
27/06/2017 53,452 52,908 -0,93 53,452 52,759 14.673
26/06/2017 53,898 53,403 -0,55 53,898 53,254 15.572
23/06/2017 53,452 53,700 0,28 53,700 53,304 24.428
22/06/2017 53,304 53,551 0,74 53,551 53,205 27.759
21/06/2017 53,353 53,155 -0,37 53,452 52,809 32.927
20/06/2017 53,452 53,353 0,09 54,046 52,116 37.433
19/06/2017 52,561 53,304 1,41 53,700 52,116 26.977
16/06/2017 53,353 52,561 -1,48 53,551 52,561 83.200
15/06/2017 54,343 53,353 -1,64 54,343 53,007 26.198
14/06/2017 54,343 54,244 0,46 54,689 54,244 31.255
13/06/2017 54,046 53,997 0,00 54,293 53,799 13.624
12/06/2017 54,145 53,997 -0,18 54,145 53,700 13.373
09/06/2017 54,293 54,096 -0,09 54,343 53,700 19.421
08/06/2017 54,145 54,145 0,00 54,145 53,898 21.831
07/06/2017 54,046 54,145 0,18 54,194 53,650 25.902
06/06/2017 53,997 54,046 0,18 54,096 52,759 35.850
05/06/2017 54,145 53,947 0,93 54,442 53,700 21.487
02/06/2017 53,254 53,452 1,89 53,947 52,611 33.366
01/06/2017 51,670 52,462 1,53 53,898 51,670 54.150
31/05/2017 51,423 51,670 0,48 51,670 51,126 30.342
30/05/2017 51,225 51,423 0,58 51,472 50,780 28.216
29/05/2017 50,433 51,126 0,49 51,225 50,433 5.400
26/05/2017 50,136 50,878 0,19 51,225 50,136 27.822
25/05/2017 50,582 50,780 0,59 50,977 50,483 12.409
24/05/2017 49,740 50,483 1,49 50,681 49,740 25.218
23/05/2017 50,631 49,740 -1,57 50,631 49,740 15.385
22/05/2017 50,977 50,532 -1,07 50,977 50,384 12.686
19/05/2017 50,483 51,076 2,18 51,076 49,889 20.065
18/05/2017 50,483 49,988 -1,56 50,829 49,691 15.432
17/05/2017 51,472 50,780 -1,35 51,621 50,483 36.423
16/05/2017 51,571 51,472 -0,38 51,670 51,027 17.696
15/05/2017 51,175 51,670 0,87 51,769 50,977 22.981
12/05/2017 50,483 51,225 1,87 51,225 49,988 13.287
11/05/2017 50,087 50,285 -0,59 50,977 50,087 13.850
10/05/2017 50,780 50,582 -0,39 50,977 50,235 21.440
09/05/2017 50,631 50,780 0,29 51,225 50,582 24.602
08/05/2017 49,889 50,631 2,30 50,681 49,691 24.182
05/05/2017 49,542 49,493 -0,99 50,235 48,602 16.291
04/05/2017 49,216 49,988 0,50 50,483 49,216 19.358
03/05/2017 49,433 49,740 1,01 49,790 49,344 58.268
02/05/2017 49,235 49,245 -0,30 49,443 48,651 15.387
28/04/2017 48,057 49,394 2,17 49,394 47,859 16.627
27/04/2017 48,216 48,344 0,51 48,354 47,790 12.753
26/04/2017 47,384 48,097 1,29 48,097 46,068 20.755
25/04/2017 47,325 47,483 0,36 47,483 46,414 11.817
24/04/2017 46,939 47,315 1,21 47,325 46,434 28.718
21/04/2017 46,523 46,751 0,38 46,939 46,196 19.903
20/04/2017 45,929 46,573 1,14 46,652 45,929 23.386
19/04/2017 45,286 46,048 1,57 46,266 45,147 24.227
18/04/2017 44,296 45,335 0,66 45,335 44,296 36.948
13/04/2017 44,157 45,038 0,00 45,088 44,157 5.606
12/04/2017 45,038 45,038 0,02 45,118 44,722 8.606
11/04/2017 44,454 45,028 1,09 45,147 44,415 26.108
10/04/2017 44,543 44,543 0,04 44,989 44,415 14.847
07/04/2017 44,048 44,524 1,10 44,524 43,831 26.259
06/04/2017 43,316 44,039 0,66 44,039 43,247 16.979
05/04/2017 44,029 43,752 0,00 44,029 43,554 19.534
04/04/2017 44,029 43,752 -0,45 44,029 43,573 15.314
03/04/2017 43,554 43,950 0,91 43,950 43,514 36.798
31/03/2017 43,078 43,554 0,11 43,563 43,069 14.792
30/03/2017 43,969 43,504 -0,11 43,969 43,405 4.216
29/03/2017 44,039 43,554 -0,36 44,039 43,138 12.403
28/03/2017 42,603 43,712 1,40 43,781 42,603 13.973
27/03/2017 43,554 43,108 -0,87 43,554 43,039 4.148
24/03/2017 44,048 43,484 -0,61 44,048 43,306 9.952
23/03/2017 44,157 43,752 -0,45 44,157 42,781 6.086
22/03/2017 45,009 43,950 -1,77 45,009 43,821 28.741
21/03/2017 45,038 44,741 -0,66 45,167 44,425 6.350
20/03/2017 44,741 45,038 0,00 45,434 44,603 7.753
17/03/2017 44,167 45,038 2,04 45,434 44,167 43.646
16/03/2017 44,029 44,138 0,59 44,197 43,950 13.481
15/03/2017 43,405 43,880 0,80 43,940 43,405 15.535
14/03/2017 43,653 43,534 -0,05 43,653 43,425 14.448
13/03/2017 43,633 43,554 0,80 43,643 42,742 11.333
10/03/2017 43,059 43,207 -0,61 43,544 42,564 8.177
09/03/2017 43,395 43,474 0,97 43,474 42,910 9.738
08/03/2017 43,395 43,059 0,21 43,405 42,930 6.831
07/03/2017 43,445 42,970 -0,21 43,445 42,841 6.608
06/03/2017 43,425 43,059 -0,34 43,425 42,742 6.432
03/03/2017 43,227 43,207 0,34 43,336 42,950 7.328
02/03/2017 43,227 43,059 0,12 43,227 42,732 6.075
01/03/2017 43,059 43,009 -0,11 43,227 42,673 20.018
28/02/2017 43,088 43,059 0,69 43,088 42,178 17.852
27/02/2017 42,950 42,762 0,00 43,148 42,029 6.348
24/02/2017 42,069 42,762 1,93 43,098 42,069 12.802
23/02/2017 43,653 41,950 -2,60 43,653 41,673 9.739
22/02/2017 43,227 43,069 0,32 43,237 42,940 10.672
21/02/2017 42,861 42,930 -1,41 43,257 42,861 9.133
20/02/2017 43,514 43,544 1,13 43,554 42,989 3.081
17/02/2017 43,385 43,059 -0,68 43,455 43,059 6.958
16/02/2017 43,514 43,356 0,23 43,514 43,069 3.823
15/02/2017 42,960 43,257 0,00 43,534 42,960 13.737
14/02/2017 42,762 43,257 -0,07 43,385 42,762 6.668
13/02/2017 42,762 43,286 0,53 43,286 42,762 1.230
10/02/2017 43,356 43,059 -1,09 43,494 42,910 7.782
09/02/2017 43,296 43,534 1,24 43,554 42,732 4.135
08/02/2017 43,425 42,999 -0,14 43,425 42,871 4.145
07/02/2017 42,910 43,059 0,62 43,168 42,712 16.867
06/02/2017 42,910 42,791 0,16 42,910 42,712 5.942
03/02/2017 42,811 42,722 -0,21 42,910 42,564 2.504
02/02/2017 43,455 42,811 -0,35 43,455 42,564 6.281
01/02/2017 43,514 42,960 0,05 43,514 42,574 19.653
31/01/2017 42,643 42,940 0,93 43,059 42,267 9.659
30/01/2017 42,366 42,544 -1,26 42,940 42,346 4.590
27/01/2017 42,910 43,088 -0,16 43,356 42,910 765
26/01/2017 42,910 43,158 -0,25 43,306 42,910 7.754
25/01/2017 43,009 43,267 1,23 43,405 42,148 10.540
24/01/2017 42,564 42,742 0,42 43,029 42,128 6.291
23/01/2017 42,534 42,564 0,05 42,890 42,287 7.217
20/01/2017 43,029 42,544 -0,05 43,029 42,544 4.580
publicidad
publicidad