Vocento 15 años 20 de Noviembre, 17:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CREDIT AGR. (ACA)CREDIT AGR. (ACA)

-0,04-0,28 %
14,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 14,075 14,050 -0,35 14,195 13,945 5.362.645
16/11/2017 14,215 14,100 -0,56 14,290 14,085 5.077.575
15/11/2017 14,035 14,180 0,64 14,215 13,875 8.419.941
14/11/2017 14,200 14,090 -0,53 14,315 14,005 6.105.283
13/11/2017 14,240 14,165 -0,18 14,240 13,970 9.456.297
10/11/2017 14,165 14,190 0,11 14,295 14,135 5.196.342
09/11/2017 14,260 14,175 -0,60 14,410 14,140 9.275.362
08/11/2017 14,400 14,260 -3,16 14,400 13,970 15.886.280
07/11/2017 14,780 14,725 0,55 14,960 14,725 7.203.836
06/11/2017 14,800 14,645 -1,05 14,800 14,565 7.131.484
03/11/2017 14,985 14,800 -1,40 15,000 14,690 6.442.766
02/11/2017 14,950 15,010 0,40 15,065 14,880 4.295.855
01/11/2017 15,030 14,950 -0,20 15,130 14,945 4.997.919
31/10/2017 15,050 14,980 -1,54 15,200 14,970 6.233.985
30/10/2017 15,285 15,215 -0,20 15,400 15,210 3.666.290
27/10/2017 15,365 15,245 -0,49 15,440 15,115 5.861.023
26/10/2017 15,180 15,320 0,39 15,410 15,135 4.790.315
25/10/2017 15,315 15,260 -0,59 15,420 15,200 4.706.849
24/10/2017 15,085 15,350 1,49 15,435 15,080 6.024.213
23/10/2017 15,185 15,125 -0,23 15,245 15,035 4.191.070
20/10/2017 15,020 15,160 1,68 15,235 14,980 8.729.196
19/10/2017 14,895 14,910 -0,33 15,005 14,770 6.776.756
18/10/2017 14,805 14,960 1,36 15,005 14,700 7.064.177
17/10/2017 14,765 14,760 0,03 14,825 14,620 5.005.287
16/10/2017 14,800 14,755 -0,17 14,870 14,660 6.439.927
13/10/2017 14,940 14,780 -1,14 15,010 14,780 6.173.064
12/10/2017 15,015 14,950 -0,66 15,020 14,885 3.987.245
11/10/2017 15,360 15,050 -1,41 15,430 14,905 9.837.655
10/10/2017 15,310 15,265 -0,46 15,325 15,190 4.071.554
09/10/2017 15,515 15,335 -1,16 15,540 15,235 5.991.742
06/10/2017 15,560 15,515 -0,10 15,615 15,445 4.214.574
05/10/2017 15,395 15,530 0,65 15,630 15,355 5.499.815
04/10/2017 15,540 15,430 -0,42 15,540 15,250 6.461.689
03/10/2017 15,440 15,495 0,65 15,555 15,385 4.531.915
02/10/2017 15,355 15,395 0,10 15,470 15,315 4.573.061
29/09/2017 15,385 15,380 0,26 15,405 15,170 5.035.083
28/09/2017 15,440 15,340 0,16 15,600 15,285 4.753.600
27/09/2017 15,060 15,315 2,24 15,420 15,060 5.467.793
26/09/2017 14,980 14,980 0,13 15,115 14,890 3.352.281
25/09/2017 15,135 14,960 -1,35 15,135 14,865 5.835.772
22/09/2017 15,145 15,165 0,03 15,280 15,085 3.975.596
21/09/2017 15,020 15,160 1,68 15,280 15,020 5.990.767
20/09/2017 14,900 14,910 0,00 14,980 14,785 3.965.446
19/09/2017 15,050 14,910 -0,83 15,090 14,870 5.855.484
18/09/2017 15,300 15,035 -1,18 15,335 15,000 5.375.362
15/09/2017 15,250 15,215 -0,46 15,290 15,095 7.801.887
14/09/2017 15,275 15,285 -0,36 15,365 15,170 4.579.141
13/09/2017 15,245 15,340 0,59 15,370 15,170 5.996.254
12/09/2017 15,125 15,250 1,50 15,350 15,095 5.951.976
11/09/2017 14,785 15,025 2,52 15,050 14,785 5.705.434
08/09/2017 14,410 14,655 1,03 14,750 14,385 4.958.852
07/09/2017 14,690 14,505 -0,55 14,775 14,460 4.555.591
06/09/2017 14,510 14,585 0,03 14,735 14,495 4.073.439
05/09/2017 14,865 14,580 -1,75 14,970 14,520 5.035.377
04/09/2017 14,730 14,840 -0,30 14,875 14,695 2.426.786
01/09/2017 14,900 14,885 0,51 14,965 14,800 4.324.889
31/08/2017 14,610 14,810 2,03 14,845 14,575 8.420.208
30/08/2017 14,740 14,515 -0,65 14,750 14,405 6.746.451
29/08/2017 14,840 14,610 -2,27 14,845 14,430 9.354.258
28/08/2017 14,855 14,950 0,23 15,040 14,800 2.489.702
25/08/2017 15,120 14,915 -1,06 15,145 14,910 6.396.625
24/08/2017 15,160 15,075 -0,10 15,185 15,065 3.782.719
23/08/2017 15,235 15,090 -1,05 15,290 15,040 4.775.562
22/08/2017 15,190 15,250 0,96 15,290 15,175 5.071.667
21/08/2017 15,235 15,105 -1,50 15,245 15,030 4.677.642
18/08/2017 15,000 15,335 1,15 15,355 14,910 5.828.102
17/08/2017 15,405 15,160 -1,97 15,460 15,055 5.692.689
16/08/2017 15,450 15,465 0,59 15,540 15,385 4.477.156
15/08/2017 15,345 15,375 1,08 15,490 15,225 4.449.203
14/08/2017 15,180 15,210 0,83 15,415 15,155 5.663.882
11/08/2017 15,050 15,085 -0,79 15,180 14,780 7.673.616
10/08/2017 15,300 15,205 -0,94 15,325 15,075 6.042.814
09/08/2017 15,550 15,350 -2,07 15,560 15,165 7.988.775
08/08/2017 15,285 15,675 2,79 15,675 15,210 8.752.487
07/08/2017 15,000 15,250 1,87 15,270 14,965 6.560.232
04/08/2017 14,820 14,970 1,05 15,085 14,815 7.299.883
03/08/2017 14,845 14,815 0,10 14,865 14,485 6.059.552
02/08/2017 14,890 14,800 -0,30 14,980 14,635 6.426.121
01/08/2017 14,845 14,845 -0,03 14,960 14,800 4.436.628
31/07/2017 14,920 14,850 -0,64 14,990 14,785 4.982.365
28/07/2017 14,970 14,945 -0,86 15,000 14,830 7.494.982
27/07/2017 14,910 15,075 0,50 15,115 14,835 5.843.055
26/07/2017 14,845 15,000 1,04 15,000 14,815 5.249.730
25/07/2017 14,470 14,845 2,34 14,950 14,440 7.922.094
24/07/2017 14,390 14,505 0,80 14,550 14,170 6.329.672
21/07/2017 14,550 14,390 -0,96 14,585 14,275 6.446.323
20/07/2017 14,605 14,530 -0,31 14,695 14,485 4.399.597
19/07/2017 14,590 14,575 0,28 14,615 14,455 5.234.318
18/07/2017 14,610 14,535 -0,85 14,725 14,415 5.361.203
17/07/2017 14,685 14,660 0,07 14,720 14,575 3.528.560
14/07/2017 14,895 14,650 -1,68 14,895 14,560 4.292.749
13/07/2017 14,805 14,900 1,05 14,965 14,760 5.632.503
12/07/2017 14,785 14,745 0,27 14,920 14,725 5.457.285
11/07/2017 14,650 14,705 0,31 14,805 14,630 3.926.935
10/07/2017 14,775 14,660 -0,24 14,815 14,595 4.435.992
07/07/2017 14,700 14,695 -0,24 14,785 14,555 5.288.715
06/07/2017 14,660 14,730 0,58 14,795 14,575 6.283.437
05/07/2017 14,640 14,645 0,21 14,715 14,565 6.711.858
04/07/2017 14,385 14,615 1,00 14,650 14,365 6.437.708
03/07/2017 14,185 14,470 2,73 14,550 14,175 6.268.981
30/06/2017 14,315 14,085 -1,54 14,375 14,075 6.253.497
29/06/2017 14,450 14,305 -0,07 14,585 14,230 9.295.285
28/06/2017 14,055 14,315 1,56 14,340 13,945 7.768.272
27/06/2017 13,920 14,095 1,22 14,120 13,795 5.188.322
26/06/2017 13,925 13,925 0,65 14,130 13,910 3.694.482
23/06/2017 13,840 13,835 -0,22 13,935 13,735 3.345.071
22/06/2017 13,905 13,865 -0,43 13,935 13,725 4.862.682
21/06/2017 13,895 13,925 -0,14 13,965 13,570 6.239.296
20/06/2017 14,150 13,945 -0,82 14,225 13,945 5.359.223
19/06/2017 14,000 14,060 1,52 14,165 13,980 5.192.652
16/06/2017 13,945 13,850 -0,25 14,050 13,780 7.920.286
15/06/2017 13,905 13,885 -0,07 13,935 13,635 9.015.031
14/06/2017 14,165 13,895 -1,52 14,225 13,870 5.973.249
13/06/2017 14,070 14,110 0,68 14,225 14,015 4.648.147
12/06/2017 14,245 14,015 -1,65 14,250 13,945 5.644.353
09/06/2017 14,150 14,250 0,85 14,365 14,075 5.628.466
08/06/2017 14,030 14,130 1,11 14,240 13,925 8.177.719
07/06/2017 13,875 13,975 1,97 14,075 13,720 7.224.102
06/06/2017 13,660 13,705 -0,07 13,705 13,580 4.305.742
05/06/2017 13,830 13,715 -0,54 13,870 13,605 3.228.908
02/06/2017 13,840 13,790 0,58 14,105 13,740 7.428.012
01/06/2017 13,610 13,710 0,51 13,715 13,415 6.250.019
31/05/2017 13,800 13,640 -1,02 13,925 13,640 9.051.374
30/05/2017 13,810 13,780 -0,90 13,920 13,715 8.610.368
29/05/2017 13,980 13,905 -4,10 13,980 13,835 8.490.907
26/05/2017 14,510 14,500 -0,41 14,560 14,220 6.576.305
25/05/2017 14,575 14,560 0,28 14,665 14,460 4.292.058
24/05/2017 14,635 14,520 -0,72 14,725 14,475 5.643.403
23/05/2017 14,415 14,625 1,77 14,645 14,320 6.671.955
22/05/2017 14,395 14,370 0,38 14,455 14,275 5.574.153
19/05/2017 14,250 14,315 0,95 14,445 14,170 6.896.803
18/05/2017 13,970 14,180 0,89 14,230 13,715 13.292.029
17/05/2017 14,275 14,055 -2,12 14,455 13,940 8.234.163
16/05/2017 14,435 14,360 -0,28 14,475 14,305 4.241.403
15/05/2017 14,330 14,400 0,81 14,400 14,180 4.960.747
12/05/2017 14,315 14,285 0,74 14,360 14,110 6.558.833
11/05/2017 14,610 14,180 -0,91 14,695 14,045 9.099.148
10/05/2017 14,205 14,310 0,49 14,365 14,040 6.976.403
09/05/2017 14,500 14,240 -1,01 14,500 14,240 7.262.066
08/05/2017 14,630 14,385 -0,66 14,645 14,180 10.884.147
05/05/2017 14,130 14,480 2,48 14,565 14,070 11.343.119
04/05/2017 13,950 14,130 1,29 14,235 13,805 9.723.409
03/05/2017 13,820 13,950 1,12 13,950 13,770 6.221.348
02/05/2017 13,700 13,795 1,06 13,815 13,675 5.207.258
28/04/2017 13,510 13,650 0,55 13,800 13,435 7.554.721
27/04/2017 13,710 13,575 -1,34 13,740 13,540 7.569.978
26/04/2017 13,820 13,760 -0,29 13,860 13,675 9.684.934
25/04/2017 13,700 13,800 0,15 13,900 13,600 10.471.333
24/04/2017 13,670 13,780 10,86 13,780 13,250 29.895.086
21/04/2017 12,290 12,430 1,18 12,490 12,130 11.811.567
20/04/2017 11,950 12,285 2,42 12,380 11,910 11.432.574
19/04/2017 11,710 11,995 2,65 12,045 11,695 8.536.586
18/04/2017 11,855 11,685 -1,85 11,890 11,595 9.981.075
13/04/2017 12,090 11,905 -1,69 12,095 11,805 8.537.414
12/04/2017 12,285 12,110 -1,06 12,360 12,050 7.009.348
11/04/2017 12,310 12,240 -1,17 12,490 12,160 8.721.078
10/04/2017 12,665 12,385 -1,47 12,680 12,370 5.695.000
07/04/2017 12,460 12,570 0,40 12,670 12,420 4.814.265
06/04/2017 12,450 12,520 -0,28 12,555 12,310 6.472.208
05/04/2017 12,495 12,555 0,88 12,710 12,490 5.892.563
04/04/2017 12,530 12,445 -0,36 12,560 12,310 5.966.920
03/04/2017 12,700 12,490 -1,65 12,700 12,450 4.781.511
31/03/2017 12,580 12,700 0,47 12,705 12,535 3.821.683
30/03/2017 12,690 12,640 0,00 12,695 12,515 3.447.633
29/03/2017 12,750 12,640 -0,55 12,865 12,570 6.771.724
28/03/2017 12,420 12,710 3,80 12,740 12,415 10.253.019
27/03/2017 12,100 12,245 -0,29 12,250 12,025 4.257.579
24/03/2017 12,360 12,280 -0,61 12,365 12,210 2.793.101
23/03/2017 12,280 12,355 1,27 12,400 12,120 6.554.271
22/03/2017 12,150 12,200 -0,65 12,250 11,955 5.378.775
21/03/2017 12,360 12,280 0,29 12,490 12,195 6.196.729
20/03/2017 12,250 12,245 -0,49 12,315 12,185 2.741.296
17/03/2017 12,420 12,305 -0,36 12,540 12,260 7.913.107
16/03/2017 12,525 12,350 -0,16 12,570 12,340 6.913.841
15/03/2017 12,300 12,370 0,28 12,415 12,220 4.236.050
14/03/2017 12,525 12,335 -1,44 12,525 12,275 4.674.853
13/03/2017 12,610 12,515 -1,03 12,690 12,510 5.353.361
10/03/2017 12,445 12,645 2,02 12,650 12,415 11.536.807
09/03/2017 12,070 12,395 2,74 12,440 12,000 7.567.112
08/03/2017 12,065 12,065 0,00 12,165 11,870 5.880.155
07/03/2017 12,150 12,065 -0,25 12,150 11,960 3.449.441
06/03/2017 12,130 12,095 -0,82 12,325 12,070 4.759.337
03/03/2017 11,820 12,195 2,82 12,340 11,775 9.308.677
02/03/2017 11,900 11,860 0,42 12,045 11,860 6.106.506
01/03/2017 11,550 11,810 3,64 11,895 11,550 10.166.370
28/02/2017 11,325 11,395 0,93 11,450 11,290 7.031.932
27/02/2017 11,270 11,290 0,67 11,405 11,190 6.595.649
24/02/2017 11,350 11,215 -1,54 11,440 11,060 6.358.347
23/02/2017 11,635 11,390 -1,98 11,680 11,355 9.291.711
22/02/2017 11,625 11,620 0,39 11,680 11,450 7.011.016
21/02/2017 11,615 11,575 -0,26 11,705 11,440 6.085.489
20/02/2017 11,940 11,605 -1,82 12,050 11,560 6.947.291
17/02/2017 12,130 11,820 -2,68 12,150 11,725 9.320.238
16/02/2017 12,445 12,145 -1,38 12,450 12,085 7.146.894
15/02/2017 12,200 12,315 4,76 12,430 12,100 12.052.269
14/02/2017 11,630 11,755 1,51 11,755 11,510 5.928.224
13/02/2017 11,450 11,580 1,58 11,730 11,420 6.204.528
10/02/2017 11,580 11,400 -0,52 11,605 11,350 7.752.083
09/02/2017 11,510 11,460 0,39 11,635 11,395 7.401.185
08/02/2017 11,700 11,415 -2,27 11,750 11,165 10.649.201
07/02/2017 11,800 11,680 -2,42 11,865 11,665 8.032.191
06/02/2017 12,320 11,970 -2,48 12,360 11,950 5.962.941
03/02/2017 12,185 12,275 1,03 12,325 12,110 4.400.935
02/02/2017 12,330 12,150 -1,46 12,385 12,105 6.409.749
01/02/2017 12,360 12,330 0,53 12,455 12,030 10.205.977
31/01/2017 12,300 12,265 -0,16 12,580 12,260 7.290.344
30/01/2017 12,400 12,285 -1,52 12,505 12,265 7.321.309
27/01/2017 12,520 12,475 -0,56 12,520 12,365 4.900.875
26/01/2017 12,570 12,545 0,32 12,695 12,530 7.071.233
25/01/2017 12,340 12,505 2,17 12,590 12,330 7.327.358
24/01/2017 12,070 12,240 1,53 12,250 12,060 4.387.206
23/01/2017 12,170 12,055 -2,70 12,255 12,020 8.143.297
20/01/2017 12,350 12,390 0,04 12,490 12,280 4.783.892
19/01/2017 12,340 12,385 0,28 12,475 12,305 6.839.214
18/01/2017 12,425 12,350 -0,72 12,440 12,205 5.891.774
17/01/2017 12,380 12,440 -0,08 12,600 12,325 7.106.625
16/01/2017 12,500 12,450 -1,11 12,520 12,380 5.595.971
13/01/2017 12,180 12,590 3,88 12,590 12,165 7.654.632
12/01/2017 12,025 12,120 0,46 12,220 11,965 5.418.696
11/01/2017 12,045 12,065 -0,17 12,135 11,955 4.518.023
10/01/2017 12,135 12,085 -0,33 12,160 11,985 4.828.702
09/01/2017 12,325 12,125 -1,70 12,335 12,025 4.849.070
06/01/2017 12,290 12,335 0,04 12,395 12,185 4.525.120
05/01/2017 12,295 12,330 0,24 12,540 12,200 6.846.325
04/01/2017 12,315 12,300 0,45 12,410 12,225 5.019.206
03/01/2017 11,935 12,245 3,25 12,315 11,895 5.699.550
02/01/2017 11,770 11,860 0,68 11,915 11,750 1.770.512
30/12/2016 11,730 11,780 0,38 11,845 11,710 2.650.882
29/12/2016 11,810 11,735 -1,22 11,865 11,720 3.067.986
28/12/2016 11,840 11,880 0,00 11,895 11,825 2.588.676
27/12/2016 11,910 11,880 -0,21 11,970 11,850 2.272.426
23/12/2016 12,035 11,905 -0,87 12,070 11,875 2.871.037
22/12/2016 11,900 12,010 0,38 12,060 11,900 4.827.220
21/12/2016 11,890 11,965 0,17 11,990 11,825 6.052.780
20/12/2016 11,775 11,945 1,79 11,990 11,745 7.218.158
19/12/2016 11,900 11,735 -1,39 11,900 11,695 6.373.207
16/12/2016 11,950 11,900 -0,63 12,000 11,835 10.512.097
15/12/2016 11,595 11,975 3,77 11,985 11,595 13.071.561
14/12/2016 11,595 11,540 0,17 11,735 11,540 8.238.666
13/12/2016 11,570 11,520 -0,39 11,680 11,475 7.408.857
12/12/2016 11,575 11,565 0,61 11,695 11,465 9.488.715
09/12/2016 11,595 11,495 -1,03 11,630 11,435 8.364.704
08/12/2016 11,415 11,615 2,07 11,715 11,310 12.996.303
07/12/2016 11,400 11,380 0,93 11,520 11,275 10.198.522
06/12/2016 10,860 11,275 3,87 11,310 10,785 10.418.252
05/12/2016 10,500 10,855 2,41 10,870 10,405 9.864.212
02/12/2016 10,700 10,600 -1,40 10,720 10,555 6.482.930
01/12/2016 10,640 10,750 0,94 10,805 10,620 7.186.506
30/11/2016 10,650 10,650 0,00 10,765 10,540 10.944.038
29/11/2016 10,545 10,650 0,47 10,690 10,450 7.938.594
28/11/2016 10,800 10,600 -2,17 10,800 10,540 6.631.786
25/11/2016 10,885 10,835 -0,41 10,900 10,760 2.591.570
24/11/2016 10,890 10,880 -0,32 10,935 10,780 3.748.362
23/11/2016 11,000 10,915 -0,73 11,000 10,750 6.351.484
22/11/2016 10,895 10,995 2,04 11,095 10,860 8.625.906

Mas noticias

publicidad