20 de Agosto, 12:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DIA (DIA)DIA (DIA)

0,010,40 %
2,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 1,967 2,003 2,06 2,045 1,957 6.173.428
16/08/2018 1,955 1,963 0,77 1,981 1,913 4.773.334
15/08/2018 1,992 1,948 -1,74 2,045 1,922 5.101.841
14/08/2018 2,060 1,982 -3,41 2,066 1,960 6.241.894
13/08/2018 2,050 2,052 0,44 2,094 2,000 6.245.051
10/08/2018 2,006 2,043 1,34 2,220 1,984 12.415.092
09/08/2018 2,052 2,016 -2,09 2,052 2,005 5.759.191
08/08/2018 2,020 2,059 1,18 2,067 1,950 9.745.575
07/08/2018 2,160 2,035 -6,09 2,160 2,021 9.153.977
06/08/2018 2,160 2,167 0,42 2,277 2,060 13.036.722
03/08/2018 1,857 2,158 17,19 2,300 1,854 30.711.020
02/08/2018 1,865 1,842 -1,63 1,895 1,808 10.957.343
01/08/2018 1,910 1,872 -2,14 1,954 1,824 12.528.575
31/07/2018 2,038 1,913 -6,55 2,045 1,912 15.429.068
30/07/2018 2,080 2,047 -1,35 2,149 2,013 9.263.250
27/07/2018 2,314 2,075 -9,35 2,359 2,066 15.019.025
26/07/2018 2,042 2,289 10,47 2,294 2,020 14.394.898
25/07/2018 2,149 2,072 -2,36 2,150 2,062 4.175.635
24/07/2018 2,120 2,122 0,24 2,157 2,098 4.931.297
23/07/2018 2,056 2,117 0,76 2,126 2,005 7.294.653
20/07/2018 2,097 2,101 0,24 2,109 2,037 6.492.583
19/07/2018 2,147 2,096 -2,01 2,185 2,090 5.489.504
18/07/2018 2,096 2,139 2,20 2,149 2,040 6.965.766
17/07/2018 2,153 2,093 -2,24 2,202 2,064 7.971.063
16/07/2018 2,206 2,141 -2,46 2,220 2,124 6.894.321
13/07/2018 2,393 2,195 -8,16 2,412 2,174 12.555.988
12/07/2018 2,450 2,390 -2,06 2,450 2,374 5.541.490
11/07/2018 2,522 2,440 -3,21 2,527 2,399 5.461.022
10/07/2018 2,501 2,521 1,42 2,542 2,486 3.447.799
09/07/2018 2,494 2,486 0,11 2,539 2,477 2.594.415
06/07/2018 2,474 2,483 0,64 2,514 2,446 4.003.450
05/07/2018 2,458 2,467 0,84 2,470 2,422 3.524.107
04/07/2018 2,455 2,447 0,00 2,470 2,428 2.656.277
03/07/2018 2,416 2,447 2,45 2,451 2,401 3.015.967
02/07/2018 2,313 2,388 2,93 2,406 2,289 2.730.119
29/06/2018 2,343 2,320 0,08 2,366 2,318 2.875.520
28/06/2018 2,357 2,318 -2,24 2,370 2,314 4.015.364
27/06/2018 2,418 2,371 -1,70 2,418 2,349 3.344.153
26/06/2018 2,453 2,412 -0,92 2,453 2,387 2.105.014
25/06/2018 2,454 2,435 -1,06 2,454 2,405 2.578.097
22/06/2018 2,510 2,461 -0,94 2,510 2,429 9.056.995
21/06/2018 2,495 2,484 -0,07 2,510 2,450 4.920.381
20/06/2018 2,492 2,486 0,53 2,551 2,486 3.116.107
19/06/2018 2,484 2,473 -1,34 2,497 2,422 4.192.718
18/06/2018 2,586 2,506 -3,23 2,603 2,489 4.380.457
15/06/2018 2,632 2,590 -1,21 2,665 2,567 16.317.537
14/06/2018 2,483 2,622 5,03 2,622 2,483 6.788.451
13/06/2018 2,528 2,496 -1,29 2,539 2,483 3.657.735
12/06/2018 2,509 2,529 1,30 2,594 2,486 5.193.180
11/06/2018 2,481 2,496 1,13 2,524 2,444 5.627.672
08/06/2018 2,548 2,468 -3,24 2,550 2,447 5.550.781
07/06/2018 2,614 2,551 -2,31 2,622 2,532 5.423.403
06/06/2018 2,635 2,611 -0,78 2,644 2,587 4.401.379
05/06/2018 2,697 2,632 -2,31 2,697 2,626 5.208.261
04/06/2018 2,723 2,694 -0,52 2,747 2,694 3.323.398
01/06/2018 2,714 2,708 0,03 2,756 2,698 4.446.958
31/05/2018 2,790 2,707 -2,71 2,790 2,705 5.666.354
30/05/2018 2,771 2,782 0,37 2,827 2,744 2.540.684
29/05/2018 2,850 2,772 -3,12 2,850 2,757 4.869.469
28/05/2018 2,895 2,861 -0,74 2,896 2,838 1.757.388
25/05/2018 2,936 2,883 -1,62 2,936 2,864 3.151.095
24/05/2018 2,911 2,930 0,90 2,939 2,878 2.595.842
23/05/2018 2,933 2,904 -1,08 2,935 2,895 2.285.399
22/05/2018 2,903 2,936 1,35 2,953 2,894 3.443.051
21/05/2018 2,902 2,897 0,29 2,954 2,866 4.072.150
18/05/2018 2,979 2,888 -2,60 3,008 2,875 5.695.465
17/05/2018 2,961 2,966 0,13 2,983 2,827 9.200.881
16/05/2018 3,087 2,962 -4,01 3,089 2,959 7.372.878
15/05/2018 3,118 3,086 -1,92 3,149 3,086 5.044.148
14/05/2018 3,171 3,146 -0,62 3,210 3,119 4.074.974
11/05/2018 3,134 3,166 1,16 3,218 3,100 7.930.413
10/05/2018 3,424 3,129 -9,35 3,425 3,121 16.733.644
09/05/2018 3,450 3,452 0,19 3,484 3,427 2.601.550
08/05/2018 3,431 3,445 0,14 3,459 3,406 3.284.074
07/05/2018 3,404 3,441 1,37 3,461 3,404 2.473.068
04/05/2018 3,615 3,394 -5,81 3,633 3,379 6.987.421
03/05/2018 3,582 3,604 0,62 3,636 3,572 2.331.107
02/05/2018 3,580 3,581 0,03 3,622 3,555 2.753.042
30/04/2018 3,562 3,580 0,52 3,657 3,559 3.182.029
27/04/2018 3,594 3,562 -0,88 3,636 3,552 2.626.222
26/04/2018 3,590 3,593 -0,21 3,619 3,564 1.863.600
25/04/2018 3,521 3,601 2,08 3,627 3,500 2.886.519
24/04/2018 3,541 3,527 -0,52 3,591 3,503 2.818.500
23/04/2018 3,520 3,546 0,87 3,546 3,498 3.070.410
20/04/2018 3,441 3,515 2,16 3,524 3,434 3.430.257
19/04/2018 3,472 3,441 -1,23 3,487 3,420 2.871.855
18/04/2018 3,327 3,484 4,99 3,508 3,326 6.348.575
17/04/2018 3,246 3,318 2,35 3,318 3,246 2.377.743
16/04/2018 3,263 3,242 -0,66 3,278 3,232 1.626.462
13/04/2018 3,246 3,263 -0,03 3,310 3,243 1.765.355
12/04/2018 3,271 3,264 -0,45 3,279 3,238 1.481.839
11/04/2018 3,286 3,279 0,03 3,339 3,246 3.059.043
10/04/2018 3,264 3,278 0,89 3,300 3,214 2.622.022
09/04/2018 3,246 3,249 0,29 3,315 3,227 2.185.413
06/04/2018 3,269 3,240 -1,25 3,272 3,206 2.123.158
05/04/2018 3,218 3,281 3,13 3,283 3,192 1.876.512
04/04/2018 3,155 3,181 1,42 3,239 3,141 3.255.731
03/04/2018 3,182 3,137 -2,15 3,192 3,125 2.938.818
29/03/2018 3,220 3,206 -0,46 3,240 3,200 2.160.791
28/03/2018 3,115 3,220 2,76 3,220 3,097 3.458.888
27/03/2018 3,162 3,134 0,21 3,180 3,102 2.624.470
26/03/2018 3,168 3,127 -1,29 3,225 3,113 2.653.715
23/03/2018 3,172 3,168 -1,07 3,191 3,153 3.908.019
22/03/2018 3,237 3,203 -1,49 3,261 3,166 3.454.535
21/03/2018 3,279 3,251 -0,71 3,313 3,232 3.069.878
20/03/2018 3,339 3,274 -2,11 3,378 3,274 2.908.428
19/03/2018 3,408 3,345 -2,12 3,419 3,340 2.254.815
16/03/2018 3,405 3,418 0,14 3,438 3,383 3.465.564
15/03/2018 3,444 3,413 -1,05 3,445 3,383 3.147.186
14/03/2018 3,441 3,449 0,19 3,478 3,433 2.003.744
13/03/2018 3,529 3,443 -2,53 3,547 3,422 2.751.558
12/03/2018 3,553 3,532 -0,31 3,565 3,526 2.080.033
09/03/2018 3,485 3,543 1,82 3,543 3,459 3.067.902
08/03/2018 3,491 3,480 -0,16 3,500 3,450 2.473.365
07/03/2018 3,503 3,485 -1,16 3,505 3,441 4.399.606
06/03/2018 3,574 3,526 -0,68 3,581 3,526 2.291.616
05/03/2018 3,544 3,551 0,29 3,587 3,534 2.237.867
02/03/2018 3,635 3,540 -2,93 3,635 3,528 4.973.480
01/03/2018 3,643 3,647 -0,05 3,653 3,586 3.906.855
28/02/2018 3,664 3,649 -0,91 3,679 3,632 2.854.570
27/02/2018 3,752 3,683 -1,59 3,762 3,674 3.853.768
26/02/2018 3,836 3,742 -1,93 3,836 3,707 3.074.941
23/02/2018 3,781 3,816 2,32 3,869 3,758 4.336.715
22/02/2018 3,562 3,729 2,90 3,784 3,548 7.272.887
21/02/2018 3,670 3,624 -1,49 3,670 3,610 2.747.094
20/02/2018 3,649 3,679 0,71 3,707 3,646 1.718.819
19/02/2018 3,705 3,653 -1,08 3,720 3,641 1.890.204
16/02/2018 3,646 3,693 1,82 3,704 3,645 2.781.785
15/02/2018 3,631 3,627 0,13 3,684 3,607 2.874.953
14/02/2018 3,591 3,622 2,02 3,644 3,580 3.591.517
13/02/2018 3,622 3,551 -2,00 3,637 3,548 3.501.897
12/02/2018 3,644 3,623 0,13 3,671 3,618 3.080.752
09/02/2018 3,633 3,618 -1,04 3,678 3,598 5.441.571
08/02/2018 3,694 3,657 -1,75 3,712 3,628 5.372.559
07/02/2018 3,742 3,722 -0,25 3,772 3,673 6.147.438
06/02/2018 3,660 3,731 -0,42 3,771 3,580 6.256.279
05/02/2018 3,825 3,747 -3,17 3,844 3,734 5.837.781
02/02/2018 4,013 3,870 -3,57 4,013 3,866 4.448.141
01/02/2018 3,971 4,013 0,33 4,050 3,915 5.661.122
31/01/2018 4,092 4,000 -2,03 4,183 3,992 7.636.175
30/01/2018 4,129 4,083 -1,35 4,130 4,057 2.833.953
29/01/2018 4,157 4,138 0,00 4,175 4,110 3.242.428
26/01/2018 4,176 4,138 -0,63 4,213 4,133 2.558.881
25/01/2018 4,220 4,164 -1,60 4,241 4,157 3.573.151
24/01/2018 4,299 4,232 -1,32 4,322 4,231 2.429.981
23/01/2018 4,296 4,289 0,37 4,364 4,271 4.507.739
22/01/2018 4,203 4,273 4,22 4,481 4,185 10.396.163
19/01/2018 4,054 4,100 1,05 4,107 4,038 3.222.635
18/01/2018 4,109 4,057 -1,24 4,115 4,026 3.989.603
17/01/2018 4,120 4,109 -0,25 4,146 4,083 4.229.395
16/01/2018 4,151 4,119 -0,56 4,178 4,119 3.702.225
15/01/2018 4,236 4,142 -1,79 4,246 4,120 4.458.019
12/01/2018 4,067 4,217 4,25 4,217 4,062 6.280.230
11/01/2018 4,048 4,045 -0,28 4,064 4,013 3.079.393
10/01/2018 3,997 4,056 1,77 4,079 3,990 5.278.187
09/01/2018 4,099 3,986 -2,59 4,114 3,969 5.313.761
08/01/2018 4,110 4,092 0,16 4,143 4,070 3.558.723
05/01/2018 4,073 4,085 0,48 4,119 4,059 3.712.028
04/01/2018 4,112 4,066 -0,75 4,123 4,057 4.543.645
03/01/2018 4,110 4,096 0,07 4,171 4,094 4.728.410
02/01/2018 4,002 4,094 2,30 4,102 3,987 4.946.031
29/12/2017 3,999 4,002 0,37 4,027 3,934 3.141.675
28/12/2017 3,967 3,987 0,07 4,030 3,962 3.267.061
27/12/2017 3,931 3,984 1,69 3,999 3,924 3.616.435
22/12/2017 3,888 3,918 -0,07 3,930 3,880 2.256.080
21/12/2017 3,932 3,921 -0,09 3,962 3,907 3.095.474
20/12/2017 3,906 3,924 0,48 3,943 3,873 2.582.783
19/12/2017 3,884 3,906 0,67 3,922 3,884 2.793.741
18/12/2017 3,852 3,880 1,31 3,897 3,848 3.253.242
15/12/2017 3,848 3,830 -0,56 3,887 3,804 6.709.216
14/12/2017 3,920 3,851 -1,90 3,960 3,851 4.557.115
13/12/2017 3,887 3,925 1,22 3,962 3,868 3.603.904
12/12/2017 3,920 3,878 -0,79 3,920 3,850 3.411.407
11/12/2017 3,885 3,909 0,60 3,920 3,862 2.540.752
08/12/2017 3,928 3,885 -0,19 3,929 3,842 3.926.210
07/12/2017 3,906 3,893 -0,12 3,910 3,863 4.545.076
06/12/2017 3,865 3,897 0,53 3,915 3,831 3.042.172
05/12/2017 3,870 3,877 0,24 3,930 3,852 5.560.777
04/12/2017 3,840 3,868 1,61 3,929 3,822 5.810.725
01/12/2017 3,678 3,806 3,52 3,830 3,674 8.725.929
30/11/2017 3,673 3,677 0,10 3,813 3,647 53.095.460
29/11/2017 3,701 3,673 -0,03 3,707 3,590 8.580.504
28/11/2017 3,673 3,674 -0,30 3,723 3,655 5.917.184
27/11/2017 3,771 3,685 -2,27 3,828 3,685 4.395.745
24/11/2017 3,776 3,771 0,00 3,808 3,766 2.922.034
23/11/2017 3,763 3,771 0,17 3,786 3,736 2.458.660
22/11/2017 3,658 3,764 2,79 3,777 3,658 4.239.568
21/11/2017 3,784 3,662 -2,67 3,798 3,634 5.382.113
20/11/2017 3,803 3,763 -1,17 3,804 3,754 2.492.062
17/11/2017 3,804 3,807 -0,05 3,813 3,732 4.192.741
16/11/2017 3,748 3,809 2,30 3,837 3,748 4.411.733
15/11/2017 3,748 3,724 -0,74 3,769 3,720 3.983.629
14/11/2017 3,771 3,751 -0,64 3,812 3,734 5.576.200
13/11/2017 3,794 3,776 -0,17 3,794 3,738 3.416.851
10/11/2017 3,854 3,782 -2,07 3,854 3,782 4.051.996
09/11/2017 3,875 3,862 -0,22 3,897 3,838 3.712.264
08/11/2017 3,857 3,870 0,39 3,910 3,834 4.471.329
07/11/2017 3,794 3,856 1,84 3,928 3,786 8.284.979
06/11/2017 3,791 3,786 -0,15 3,813 3,757 3.488.319
03/11/2017 3,876 3,791 -2,37 3,878 3,776 7.049.490
02/11/2017 3,901 3,884 -0,69 3,930 3,832 5.320.738
01/11/2017 3,926 3,910 0,12 3,996 3,897 6.097.892
31/10/2017 3,854 3,906 1,57 3,931 3,830 6.475.767
30/10/2017 3,769 3,845 2,05 3,869 3,758 9.396.794
27/10/2017 3,841 3,768 -2,36 3,847 3,730 7.758.898
26/10/2017 3,999 3,859 -3,91 4,003 3,767 15.438.618
25/10/2017 4,066 4,016 -1,01 4,082 4,010 3.665.710
24/10/2017 4,070 4,057 -0,02 4,087 4,040 2.901.962
23/10/2017 4,120 4,058 -1,27 4,123 4,030 3.833.457
20/10/2017 4,070 4,110 1,03 4,114 4,056 3.121.822
19/10/2017 4,069 4,069 -0,50 4,128 4,006 5.391.886
18/10/2017 4,097 4,089 0,83 4,159 4,051 4.538.853
17/10/2017 4,087 4,056 -0,93 4,096 4,037 4.447.293
16/10/2017 4,065 4,094 0,64 4,164 4,065 5.249.408
13/10/2017 4,083 4,068 -0,16 4,122 4,045 5.150.476
12/10/2017 4,116 4,074 -1,55 4,124 4,073 4.368.224
11/10/2017 4,255 4,138 -2,03 4,255 4,051 9.922.852
10/10/2017 4,413 4,224 -4,28 4,413 4,194 6.573.775
09/10/2017 4,480 4,413 -1,35 4,519 4,406 3.245.853
06/10/2017 4,502 4,473 -0,95 4,502 4,455 2.532.280
05/10/2017 4,455 4,516 1,57 4,516 4,445 3.232.450
04/10/2017 4,559 4,446 -2,59 4,574 4,429 3.514.184
03/10/2017 4,557 4,564 0,27 4,618 4,541 2.319.993
02/10/2017 4,571 4,552 -0,81 4,571 4,501 3.943.670
29/09/2017 4,628 4,589 -0,46 4,636 4,563 2.991.204
28/09/2017 4,627 4,611 -0,26 4,636 4,572 2.663.842
27/09/2017 4,575 4,623 0,87 4,640 4,575 1.967.374
26/09/2017 4,584 4,583 0,18 4,608 4,559 3.053.691
25/09/2017 4,663 4,574 -1,93 4,666 4,574 4.862.255
22/09/2017 4,709 4,665 -0,79 4,715 4,654 1.769.142
21/09/2017 4,771 4,702 -1,54 4,826 4,694 2.147.864
20/09/2017 4,837 4,775 -1,42 4,837 4,752 2.068.226
19/09/2017 4,831 4,844 0,10 4,891 4,831 2.354.731
18/09/2017 4,893 4,840 -0,10 4,893 4,831 1.837.412
15/09/2017 4,822 4,844 0,39 4,866 4,806 2.054.960
14/09/2017 4,903 4,826 -1,59 4,910 4,800 2.321.644
13/09/2017 4,946 4,904 -0,13 4,957 4,874 2.510.839
12/09/2017 4,947 4,910 -0,45 4,981 4,898 1.876.077
11/09/2017 4,882 4,932 1,26 4,960 4,876 1.643.814
08/09/2017 4,910 4,871 -0,70 4,910 4,844 1.605.413
07/09/2017 4,913 4,906 0,42 4,914 4,864 2.232.926
06/09/2017 4,925 4,885 -0,91 4,963 4,871 2.042.486
05/09/2017 4,932 4,930 0,38 4,967 4,900 1.929.918
04/09/2017 4,919 4,911 -0,21 4,975 4,905 1.363.796
01/09/2017 4,836 4,921 -0,45 4,972 4,836 2.767.806
31/08/2017 4,938 4,944 -0,71 4,966 4,901 4.777.211
30/08/2017 4,925 4,979 1,92 5,021 4,925 2.119.774
29/08/2017 4,882 4,885 -1,02 4,895 4,850 2.589.664
28/08/2017 4,985 4,935 -0,82 5,002 4,915 1.167.724
25/08/2017 5,022 4,976 -1,47 5,022 4,949 3.224.057
24/08/2017 5,101 5,051 -1,11 5,101 5,043 2.201.451
23/08/2017 5,161 5,107 -1,12 5,178 5,104 1.591.671
22/08/2017 5,146 5,165 0,45 5,189 5,111 1.928.178

Mas noticias

publicidad
publicidad