20 de Agosto, 12:20 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,10-0,21 %
48,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 48,300 48,400 -0,51 48,450 48,000 4.991
16/08/2018 48,300 48,650 0,52 48,650 48,150 5.067
15/08/2018 48,600 48,400 0,41 48,600 48,100 7.652
14/08/2018 48,200 48,200 -0,41 48,550 48,150 14.170
13/08/2018 48,350 48,400 -0,51 48,700 48,200 4.501
10/08/2018 49,100 48,650 -0,71 49,100 48,350 7.386
09/08/2018 48,950 49,000 -0,10 49,100 48,850 10.091
08/08/2018 49,000 49,050 -0,20 49,350 49,000 9.738
07/08/2018 49,850 49,150 0,31 49,850 49,150 7.753
06/08/2018 48,900 49,000 -0,51 49,300 48,900 5.926
03/08/2018 49,100 49,250 0,61 49,900 48,900 11.257
02/08/2018 49,400 48,950 -0,61 49,600 48,700 7.861
01/08/2018 49,600 49,250 0,00 49,650 49,150 9.378
31/07/2018 49,800 49,250 -1,10 49,950 49,250 17.856
30/07/2018 49,600 49,800 -0,20 50,300 49,600 11.092
27/07/2018 49,550 49,900 0,50 50,100 49,550 9.280
26/07/2018 49,600 49,650 -0,10 50,200 49,600 13.761
25/07/2018 49,900 49,700 -0,50 50,200 49,600 7.022
24/07/2018 49,700 49,950 0,81 50,200 49,550 7.363
23/07/2018 50,000 49,550 -0,40 50,000 49,550 9.753
20/07/2018 49,950 49,750 0,00 49,950 49,550 8.088
19/07/2018 49,850 49,750 -1,29 50,100 49,600 12.271
18/07/2018 50,100 50,400 1,31 50,400 49,550 15.302
17/07/2018 50,100 49,750 -0,90 50,200 49,550 12.594
16/07/2018 49,450 50,200 1,31 50,200 49,450 14.483
13/07/2018 49,400 49,550 -0,20 49,950 49,400 15.941
12/07/2018 49,200 49,650 0,00 49,750 49,100 8.497
11/07/2018 49,850 49,650 -0,70 50,100 49,400 16.868
10/07/2018 50,200 50,000 -0,20 50,500 49,950 13.214
09/07/2018 50,200 50,100 0,20 50,200 49,750 5.220
06/07/2018 49,100 50,000 1,01 50,100 49,100 10.360
05/07/2018 49,700 49,500 -0,30 49,900 49,150 14.490
04/07/2018 49,500 49,650 -0,30 49,800 49,500 4.512
03/07/2018 49,200 49,800 0,81 49,800 49,150 8.935
02/07/2018 49,500 49,400 -0,80 49,500 49,100 11.543
29/06/2018 49,550 49,800 0,00 50,100 49,500 10.472
28/06/2018 49,900 49,800 -0,80 49,900 49,250 9.925
27/06/2018 50,100 50,200 0,40 50,200 49,250 16.444
26/06/2018 50,100 50,000 -0,79 50,200 49,600 10.956
25/06/2018 50,600 50,400 0,20 50,600 49,600 14.834
22/06/2018 50,400 50,300 0,00 50,600 50,000 7.085
21/06/2018 50,500 50,300 -0,20 51,000 50,100 12.117
20/06/2018 50,000 50,400 1,61 50,400 49,500 21.013
19/06/2018 49,996 49,600 -1,18 49,996 49,501 28.452
18/06/2018 49,996 50,194 0,80 50,392 49,600 10.647
15/06/2018 49,996 49,798 -0,59 50,194 49,798 25.497
14/06/2018 50,293 50,095 0,40 50,293 49,897 10.947
13/06/2018 50,194 49,897 -0,98 50,491 49,798 11.413
12/06/2018 50,392 50,392 -0,20 50,491 50,095 15.010
11/06/2018 49,798 50,491 1,80 50,491 49,798 11.046
08/06/2018 49,303 49,600 -0,40 50,293 48,857 16.467
07/06/2018 49,105 49,798 1,62 50,194 49,105 16.302
06/06/2018 48,907 49,006 -0,60 49,798 48,907 37.914
05/06/2018 49,303 49,303 0,20 49,501 48,956 8.286
04/06/2018 49,006 49,204 0,10 49,204 47,521 38.211
01/06/2018 48,560 49,154 0,71 49,402 48,511 15.009
31/05/2018 48,511 48,808 0,41 49,105 48,065 15.800
30/05/2018 48,461 48,610 0,31 48,808 47,917 10.769
29/05/2018 48,907 48,461 -2,49 49,055 48,461 18.423
28/05/2018 49,798 49,699 -0,20 50,689 48,857 7.603
25/05/2018 49,600 49,798 0,20 50,194 49,352 17.779
24/05/2018 49,352 49,699 -0,40 51,778 48,857 28.486
23/05/2018 51,778 49,897 1,00 51,778 49,352 18.072
22/05/2018 49,501 49,402 -0,60 49,897 49,402 6.593
21/05/2018 49,253 49,699 1,11 49,798 49,253 2.653
18/05/2018 49,105 49,154 -0,90 49,798 49,105 6.760
17/05/2018 49,105 49,600 0,80 49,798 49,105 6.355
16/05/2018 49,501 49,204 -0,80 49,897 49,006 9.593
15/05/2018 49,798 49,600 -0,99 50,293 49,600 5.907
14/05/2018 51,283 50,095 -0,59 51,283 49,996 7.406
11/05/2018 51,283 50,392 0,00 51,283 49,996 4.419
10/05/2018 51,184 50,392 0,00 51,184 49,798 4.948
09/05/2018 50,689 50,392 0,00 51,283 50,293 8.942
08/05/2018 50,194 50,392 -0,78 50,986 49,996 5.486
07/05/2018 50,491 50,788 2,60 51,184 48,808 7.121
04/05/2018 50,887 49,501 -1,77 51,382 48,709 11.239
03/05/2018 50,293 50,392 -0,39 50,788 50,293 7.560
02/05/2018 50,986 50,590 -0,97 51,382 50,590 6.112
30/04/2018 50,293 51,085 1,98 51,085 50,095 19.876
27/04/2018 49,253 50,095 1,71 50,095 49,154 6.722
26/04/2018 49,055 49,253 0,10 49,352 49,006 2.577
25/04/2018 49,006 49,204 0,00 49,501 48,758 9.118
24/04/2018 49,253 49,204 0,30 49,501 49,055 4.971
23/04/2018 49,996 49,055 -1,69 50,293 48,956 9.498
20/04/2018 50,095 49,897 0,60 50,194 49,501 8.383
19/04/2018 49,402 49,600 0,20 50,194 49,352 4.273
18/04/2018 49,154 49,501 0,70 49,699 49,055 9.606
17/04/2018 49,600 49,154 -0,30 49,699 49,006 5.573
16/04/2018 49,451 49,303 -0,20 49,699 49,105 5.170
13/04/2018 49,154 49,402 0,71 49,402 48,857 12.095
12/04/2018 49,105 49,055 -0,10 49,253 48,808 7.616
11/04/2018 48,560 49,105 0,40 49,204 48,560 8.043
10/04/2018 48,709 48,907 0,10 49,006 48,511 5.299
09/04/2018 49,006 48,857 0,71 49,253 48,511 13.013
06/04/2018 48,758 48,511 -0,51 48,857 48,016 3.936
05/04/2018 48,907 48,758 0,31 49,006 48,560 7.515
04/04/2018 48,808 48,610 0,82 48,808 48,115 12.260
03/04/2018 48,461 48,214 -0,81 48,709 47,521 7.952
29/03/2018 47,966 48,610 0,82 48,808 47,917 7.004
28/03/2018 47,719 48,214 -0,20 48,263 47,521 10.373
27/03/2018 47,471 48,313 1,56 48,412 47,471 7.666
26/03/2018 47,917 47,570 -0,41 47,917 47,471 12.512
23/03/2018 48,016 47,768 -0,52 48,016 47,422 8.768
22/03/2018 48,214 48,016 -0,10 48,511 47,719 8.653
21/03/2018 48,511 48,065 -0,61 48,758 47,867 15.736
20/03/2018 47,966 48,362 1,14 48,560 47,719 12.456
19/03/2018 48,016 47,818 0,10 48,659 47,768 21.700
16/03/2018 49,402 47,768 -3,50 49,699 47,768 68.889
15/03/2018 49,897 49,501 0,20 49,897 49,006 5.562
14/03/2018 49,699 49,402 -0,99 50,293 49,253 7.848
13/03/2018 48,758 49,897 0,90 50,293 48,758 5.931
12/03/2018 49,996 49,451 0,91 49,996 49,006 6.502
09/03/2018 48,115 49,006 0,10 49,699 48,115 10.301
08/03/2018 48,511 48,956 0,92 49,055 48,065 12.909
07/03/2018 48,461 48,511 0,31 48,511 48,164 10.689
06/03/2018 47,917 48,362 1,14 48,511 47,917 11.048
05/03/2018 48,511 47,818 -1,53 48,857 47,768 14.186
02/03/2018 49,451 48,560 -1,80 49,451 48,362 6.459
01/03/2018 50,293 49,451 -0,10 50,293 48,560 15.943
28/02/2018 50,689 49,501 -1,96 50,788 49,352 32.480
27/02/2018 50,194 50,491 0,00 50,491 50,194 9.084
26/02/2018 50,194 50,491 1,19 50,491 49,451 11.004
23/02/2018 49,451 49,897 1,51 50,194 49,352 9.436
22/02/2018 48,808 49,154 -0,40 49,996 48,560 7.742
21/02/2018 49,501 49,352 -0,10 49,501 48,659 4.024
20/02/2018 48,758 49,402 1,32 49,600 48,313 5.658
19/02/2018 48,857 48,758 -0,81 49,105 48,758 3.131
16/02/2018 49,451 49,154 -0,10 49,996 48,907 3.493
15/02/2018 49,204 49,204 0,61 49,699 49,204 8.972
14/02/2018 49,105 48,907 0,10 49,204 48,511 6.618
13/02/2018 49,600 48,857 -0,50 49,600 48,709 5.327
12/02/2018 49,996 49,105 -1,00 50,293 48,560 15.598
09/02/2018 49,600 49,600 0,00 49,600 49,006 16.789
08/02/2018 49,352 49,600 0,91 49,600 49,105 14.776
07/02/2018 48,412 49,154 1,64 49,402 48,263 7.679
06/02/2018 49,006 48,362 -1,81 49,006 46,778 28.410
05/02/2018 50,095 49,253 -2,07 50,095 49,204 10.048
02/02/2018 51,184 50,293 0,20 51,184 49,253 11.583
01/02/2018 49,699 50,194 0,80 50,788 49,699 12.188
31/01/2018 49,600 49,798 0,00 50,392 49,253 18.127
30/01/2018 50,293 49,798 -1,18 50,293 49,105 7.538
29/01/2018 51,382 50,392 -0,39 51,382 50,392 6.916
26/01/2018 50,689 50,590 -1,54 51,382 50,491 8.106
25/01/2018 50,986 51,382 0,58 51,580 50,491 7.687
24/01/2018 51,481 51,085 0,39 51,481 50,788 6.928
23/01/2018 49,600 50,887 3,32 51,778 49,600 12.323
22/01/2018 48,709 49,253 1,32 49,600 48,560 10.787
19/01/2018 49,600 48,610 -0,61 49,600 48,610 9.159
18/01/2018 49,154 48,907 -0,50 49,501 48,709 9.212
17/01/2018 49,204 49,154 -0,70 49,699 49,105 6.355
16/01/2018 49,996 49,501 -0,60 50,194 49,501 6.484
15/01/2018 50,392 49,798 0,00 50,392 49,055 11.667
12/01/2018 49,897 49,798 0,20 49,897 49,055 6.314
11/01/2018 49,600 49,699 -0,20 50,392 49,105 6.313
10/01/2018 49,897 49,798 0,20 49,996 49,253 11.036
09/01/2018 48,709 49,699 1,01 49,897 48,709 10.787
08/01/2018 49,897 49,204 -1,19 49,897 48,362 7.528
05/01/2018 49,253 49,798 1,11 49,897 49,204 5.798
04/01/2018 48,956 49,253 0,91 49,451 48,907 9.909
03/01/2018 49,105 48,808 1,96 49,105 48,016 5.994
02/01/2018 47,966 47,867 1,32 47,966 47,036 8.013
29/12/2017 47,966 47,244 -1,18 48,244 47,115 10.083
28/12/2017 48,669 47,808 -1,81 48,669 47,620 11.652
27/12/2017 48,709 48,689 0,16 48,857 48,511 9.842
22/12/2017 47,283 48,610 0,35 48,610 47,283 7.947
21/12/2017 48,263 48,442 -0,31 49,105 47,194 27.628
20/12/2017 48,263 48,590 1,03 48,590 48,263 11.910
19/12/2017 48,956 48,095 -0,84 48,956 47,768 10.181
18/12/2017 48,263 48,501 0,43 49,105 48,016 10.662
15/12/2017 48,115 48,293 1,18 48,808 47,788 21.390
14/12/2017 48,263 47,729 -1,19 48,471 47,620 13.699
13/12/2017 49,105 48,303 -1,43 49,105 48,303 4.572
12/12/2017 48,966 49,006 0,41 49,006 48,511 10.200
11/12/2017 48,521 48,808 0,92 49,055 48,511 2.776
08/12/2017 48,412 48,362 0,00 49,145 48,362 9.950
07/12/2017 48,808 48,362 -0,31 48,808 48,323 10.090
06/12/2017 48,511 48,511 -0,08 49,125 48,511 19.024
05/12/2017 49,154 48,551 -0,63 49,154 48,511 7.169
04/12/2017 49,016 48,857 -0,32 49,194 48,659 4.733
01/12/2017 49,649 49,016 -1,57 49,848 49,006 10.686
30/11/2017 49,749 49,798 -0,10 49,897 49,550 15.113
29/11/2017 49,303 49,848 1,08 49,996 49,303 1.839
28/11/2017 49,471 49,313 0,38 49,550 49,065 5.139
27/11/2017 49,352 49,125 0,04 49,699 49,006 14.593
24/11/2017 49,006 49,105 0,20 49,323 49,006 2.870
23/11/2017 49,253 49,006 -0,92 49,451 49,006 7.126
22/11/2017 49,184 49,461 0,66 49,699 49,174 3.663
21/11/2017 49,749 49,135 -0,94 49,749 49,006 6.562
20/11/2017 49,471 49,600 0,44 49,749 49,402 9.986
17/11/2017 49,204 49,382 0,28 49,947 49,204 8.267
16/11/2017 48,808 49,244 0,81 49,392 48,372 19.416
15/11/2017 48,115 48,848 0,98 49,996 48,115 26.489
14/11/2017 47,986 48,372 1,35 48,471 47,669 9.432
13/11/2017 47,660 47,729 -0,29 48,224 47,660 9.004
10/11/2017 48,877 47,867 -1,63 48,877 47,630 14.649
09/11/2017 49,649 48,659 -1,50 49,749 48,659 5.236
08/11/2017 49,105 49,402 0,65 49,897 48,610 15.557
07/11/2017 49,501 49,085 -0,84 49,947 48,907 13.420
06/11/2017 49,649 49,501 0,14 49,749 48,719 8.379
03/11/2017 50,194 49,432 -0,14 50,194 48,679 3.999
02/11/2017 49,798 49,501 -0,50 50,244 49,501 5.065
01/11/2017 49,501 49,749 -0,20 50,442 49,253 9.123
31/10/2017 48,758 49,848 2,01 50,293 48,758 8.733
30/10/2017 49,471 48,867 2,09 49,471 48,422 11.994
27/10/2017 47,867 47,867 -0,90 48,560 47,867 5.004
26/10/2017 47,818 48,303 0,89 48,808 47,818 9.403
25/10/2017 48,620 47,877 -1,31 48,620 47,669 11.081
24/10/2017 49,273 48,511 0,45 49,699 48,511 14.696
23/10/2017 48,607 48,293 -1,54 48,607 48,078 6.783
20/10/2017 49,146 49,048 -0,20 49,195 48,029 17.501
19/10/2017 48,068 49,146 1,68 49,832 48,068 21.857
18/10/2017 48,969 48,332 0,04 48,969 48,019 6.514
17/10/2017 48,019 48,313 0,04 48,901 48,019 8.627
16/10/2017 48,127 48,293 -0,26 48,450 48,068 8.457
13/10/2017 48,166 48,421 0,41 48,911 48,117 5.229
12/10/2017 48,607 48,225 -1,78 48,911 48,225 3.426
11/10/2017 48,793 49,097 1,07 49,293 48,666 8.766
10/10/2017 48,999 48,577 -1,16 48,999 48,293 9.903
09/10/2017 50,077 49,146 -1,38 50,077 49,146 6.634
06/10/2017 50,126 49,832 -0,78 50,273 49,538 6.871
05/10/2017 49,244 50,224 1,79 50,469 48,999 13.642
04/10/2017 48,999 49,342 0,50 49,489 48,999 29.151
03/10/2017 49,146 49,097 -0,30 49,440 48,999 6.143
02/10/2017 49,587 49,244 -2,71 50,126 49,195 15.169
29/09/2017 52,772 50,616 0,58 52,772 50,322 12.851
28/09/2017 50,763 50,322 0,49 50,763 49,538 7.887
27/09/2017 49,195 50,077 2,10 50,077 48,999 20.396
26/09/2017 49,734 49,048 -0,20 49,734 48,999 3.270
25/09/2017 50,567 49,146 -1,67 50,567 49,048 6.300
22/09/2017 49,685 49,979 0,79 49,979 49,489 3.979
21/09/2017 49,685 49,587 -0,39 49,734 49,146 8.630
20/09/2017 49,440 49,783 0,20 49,979 49,391 4.771
19/09/2017 50,714 49,685 -1,93 50,763 49,636 9.405
18/09/2017 50,714 50,665 0,68 50,714 49,538 20.793
15/09/2017 48,323 50,322 3,74 50,322 48,323 24.671
14/09/2017 48,048 48,509 -0,70 48,754 48,048 5.901
13/09/2017 48,068 48,852 1,49 48,852 48,068 7.101
12/09/2017 48,225 48,136 -0,26 49,489 47,989 16.537
11/09/2017 47,842 48,264 0,06 48,421 47,842 9.491
08/09/2017 48,019 48,234 -0,12 48,391 47,803 7.518
07/09/2017 48,185 48,293 0,24 48,724 47,137 14.204
06/09/2017 48,303 48,176 -0,61 48,891 47,166 20.734
05/09/2017 48,352 48,470 -0,58 48,842 48,264 7.993
04/09/2017 49,097 48,754 -1,58 49,783 48,195 9.649
01/09/2017 49,342 49,538 0,50 50,077 49,342 5.742
31/08/2017 50,077 49,293 -1,37 50,077 49,244 14.975
30/08/2017 50,077 49,979 1,39 50,077 49,195 18.651
29/08/2017 50,028 49,293 -1,57 50,028 49,195 9.792
28/08/2017 50,126 50,077 -0,10 50,273 50,077 6.721
25/08/2017 50,224 50,126 -0,10 50,567 50,126 3.164
24/08/2017 50,567 50,175 -0,68 50,567 50,175 8.642
23/08/2017 50,469 50,518 -0,39 50,763 50,175 9.183
22/08/2017 50,420 50,714 0,88 50,714 50,077 6.494
publicidad
publicidad